From 9cc2b7b78024db9d2075c852ab026a5369a9bc33 Mon Sep 17 00:00:00 2001 From: Peter Dekkers Date: Wed, 27 Mar 2024 08:40:04 +0100 Subject: [PATCH] Better CSV tests --- roboquant/brokers/alpacabroker.py | 20 +- roboquant/brokers/broker.py | 17 + roboquant/feeds/csvfeed.py | 4 +- tests/common.py | 4 +- tests/data/csv/aapl.csv | 9682 ------------------------ tests/data/csv/amzn.csv | 6469 ----------------- tests/data/csv/tsla.csv | 3174 -------- tests/data/yahoo/AAPL.csv | 10913 ++++++++++++++++++++++++++++ tests/data/yahoo/AMZN.csv | 6761 +++++++++++++++++ tests/data/yahoo/TSLA.csv | 6 + tests/unit/test_csvfeed.py | 7 +- tests/unit/test_flextrader.py | 2 +- tests/unit/test_rnn.py | 2 +- 13 files changed, 17706 insertions(+), 19355 deletions(-) delete mode 100644 tests/data/csv/aapl.csv delete mode 100644 tests/data/csv/amzn.csv delete mode 100644 tests/data/csv/tsla.csv create mode 100644 tests/data/yahoo/AAPL.csv create mode 100644 tests/data/yahoo/AMZN.csv create mode 100644 tests/data/yahoo/TSLA.csv diff --git a/roboquant/brokers/alpacabroker.py b/roboquant/brokers/alpacabroker.py index 73b107b..16ad696 100644 --- a/roboquant/brokers/alpacabroker.py +++ b/roboquant/brokers/alpacabroker.py @@ -28,14 +28,9 @@ def __init__(self, api_key=None, secret_key=None) -> None: api_key = api_key or config.get("alpaca.public.key") secret_key = secret_key or config.get("alpaca.secret.key") self.__client = TradingClient(api_key, secret_key) - self.__has_new_orders_since_sync = False self.price_type = "DEFAULT" self.sleep_after_cancel = 0.0 - def _should_sync(self, now: datetime): - """Avoid too many API calls""" - return self.__has_new_orders_since_sync or now - self.__account.last_update > timedelta(seconds=1) - def _sync_orders(self): for order in self.__account.open_orders(): assert order.id is not None @@ -64,8 +59,6 @@ def _sync_positions(self): self.__account.positions[p.symbol] = new_pos def sync(self, event: Event | None = None) -> Account: - - logger.debug("start sync") now = datetime.now(timezone.utc) if event: @@ -82,17 +75,11 @@ def sync(self, event: Event | None = None) -> Account: self._sync_positions() self._sync_orders() - logger.debug("end sync") return self.__account def place_orders(self, orders): - self.__has_new_orders_since_sync = len(orders) > 0 - - for idx, order in enumerate(orders, start=1): - if idx % 25 == 0: - # avoid to many API calls - time.sleep(1) + for order in orders: assert order.is_open, "can only place open orders" if order.size.is_zero(): @@ -122,10 +109,7 @@ def _get_order_request(self, order: Order): ) else: result = MarketOrderRequest( - symbol=order.symbol, - qty=abs(float(order.size)), - side=side, - time_in_force=TimeInForce.GTC + symbol=order.symbol, qty=abs(float(order.size)), side=side, time_in_force=TimeInForce.GTC ) return result diff --git a/roboquant/brokers/broker.py b/roboquant/brokers/broker.py index 63e440c..b32f6ae 100644 --- a/roboquant/brokers/broker.py +++ b/roboquant/brokers/broker.py @@ -1,4 +1,5 @@ from abc import ABC, abstractmethod +from datetime import datetime, timedelta, timezone from roboquant.account import Account from roboquant.event import Event @@ -51,3 +52,19 @@ def _update_positions(account: Account, event: Event | None, price_type: str = " for symbol, position in account.positions.items(): if price := event.get_price(symbol, price_type): position.mkt_price = price + + +class LiveBroker(Broker): + + def __init__(self) -> None: + super().__init__() + self.max_delay = timedelta(minutes=30) + + def guard(self, event: Event | None = None): + if not event: + return + + now = datetime.now(timezone.utc) + + if now - event.time > self.max_delay: + raise ValueError(f"received event too far in the past now={now} event-time={event.time}") diff --git a/roboquant/feeds/csvfeed.py b/roboquant/feeds/csvfeed.py index 687f775..777b31f 100644 --- a/roboquant/feeds/csvfeed.py +++ b/roboquant/feeds/csvfeed.py @@ -48,7 +48,7 @@ def __init__( frequency="", ): super().__init__() - columns = columns or ["Date", "Open", "High", "Low", "Close", "Volume", "AdjClose", "Time"] + columns = columns or ["Date", "Open", "High", "Low", "Close", "Volume", "Adj Close", "Time"] self.ohlcv_columns = columns[1:6] self.adj_close_column = columns[6] if adj_close else None self.date_column = columns[0] @@ -147,7 +147,7 @@ def stooq_us_intraday(cls, path): class StooqIntradayFeed(CSVFeed): def __init__(self): - # from Python 3.11 onwards we can use the fast standard ISO parsing + # from Python 3.11 onwards we can use the faster standard ISO parsing if sys.version_info >= (3, 11): super().__init__(path, columns=columns, has_time_column=True, endswith=".txt") else: diff --git a/tests/common.py b/tests/common.py index 6af3384..d39e28a 100644 --- a/tests/common.py +++ b/tests/common.py @@ -11,8 +11,8 @@ def get_feed() -> CSVFeed: - root = pathlib.Path(__file__).parent.resolve().joinpath("data", "csv") - return CSVFeed(str(root), time_offset="21:00:00+00:00", date_fmt="%Y%m%d") + root = pathlib.Path(__file__).parent.resolve().joinpath("data", "yahoo") + return CSVFeed(str(root), time_offset="21:00:00+00:00") def get_recent_start_date(days=10): diff --git a/tests/data/csv/aapl.csv b/tests/data/csv/aapl.csv deleted file mode 100644 index 14f15e7..0000000 --- a/tests/data/csv/aapl.csv +++ /dev/null @@ -1,9682 +0,0 @@ -Ticker,Per,Date,Time,Open,High,Low,Close,Volume,Openint -AAPL.US,D,19840907,000000,0.100763,0.101999,0.0995464,0.100763,97676041.83885,0 -AAPL.US,D,19840910,000000,0.100763,0.101071,0.0983401,0.100165,75812543.283746,0 -AAPL.US,D,19840911,000000,0.101071,0.103814,0.101071,0.101999,178770477.0312,0 -AAPL.US,D,19840912,000000,0.101999,0.102597,0.0989283,0.0989283,156171258.19595,0 -AAPL.US,D,19840913,000000,0.104432,0.10473,0.104432,0.104432,243230959.39553,0 -AAPL.US,D,19840914,000000,0.10473,0.108369,0.10473,0.105937,289611903.99691,0 -AAPL.US,D,19840917,000000,0.108689,0.110204,0.108689,0.108689,226123797.56803,0 -AAPL.US,D,19840918,000000,0.108689,0.109586,0.10473,0.10473,114152469.64295,0 -AAPL.US,D,19840919,000000,0.10473,0.105937,0.102597,0.102597,124690010.65742,0 -AAPL.US,D,19840920,000000,0.102896,0.103814,0.102896,0.102896,77625794.268526,0 -AAPL.US,D,19840921,000000,0.102896,0.105937,0.100763,0.101999,117121837.30749,0 -AAPL.US,D,19840924,000000,0.101999,0.102597,0.101071,0.101071,92683210.947029,0 -AAPL.US,D,19840925,000000,0.100763,0.100763,0.0989283,0.0989283,195667414.57959,0 -AAPL.US,D,19840926,000000,0.0989283,0.103494,0.0977319,0.0977319,130182167.97018,0 -AAPL.US,D,19840927,000000,0.0977319,0.0983401,0.0977319,0.0977319,124269556.0809,0 -AAPL.US,D,19840928,000000,0.0977319,0.0977319,0.093465,0.0952893,273818705.8522,0 -AAPL.US,D,19841001,000000,0.0950002,0.0950002,0.0931559,0.0931559,114704290.69686,0 -AAPL.US,D,19841002,000000,0.093764,0.0971138,0.093764,0.093764,138722515.64246,0 -AAPL.US,D,19841003,000000,0.0952893,0.0968047,0.0952893,0.0952893,141271560.13005,0 -AAPL.US,D,19841004,000000,0.0964857,0.0971138,0.0964857,0.0964857,147210419.83735,0 -AAPL.US,D,19841005,000000,0.0964857,0.0964857,0.093764,0.0943821,114467813.5845,0 -AAPL.US,D,19841008,000000,0.0943821,0.0950002,0.0943821,0.0943821,55105377.064192,0 -AAPL.US,D,19841009,000000,0.0943821,0.0950002,0.093465,0.093465,146947619.67822,0 -AAPL.US,D,19841010,000000,0.093465,0.093465,0.0907133,0.0907133,428019119.83204,0 -AAPL.US,D,19841011,000000,0.0907133,0.0931559,0.0901151,0.0901151,214403746.61354,0 -AAPL.US,D,19841012,000000,0.0901151,0.0907133,0.0855291,0.0861472,311817004.34207,0 -AAPL.US,D,19841015,000000,0.0910124,0.0919296,0.0910124,0.0910124,285381118.43811,0 -AAPL.US,D,19841016,000000,0.0910124,0.0913314,0.0907133,0.0907133,138459808.767,0 -AAPL.US,D,19841017,000000,0.0943821,0.0950002,0.0943821,0.0943821,183763407.225,0 -AAPL.US,D,19841018,000000,0.0971138,0.0977319,0.0971138,0.0971138,289953520.83271,0 -AAPL.US,D,19841019,000000,0.0971138,0.103814,0.0968047,0.0971138,382584178.96988,0 -AAPL.US,D,19841022,000000,0.0971138,0.0986292,0.0964857,0.0964857,134623193.85691,0 -AAPL.US,D,19841023,000000,0.0986292,0.0995464,0.0986292,0.0986292,218713392.98322,0 -AAPL.US,D,19841024,000000,0.0995464,0.100763,0.0995464,0.0995464,195930198.68992,0 -AAPL.US,D,19841025,000000,0.0995464,0.0995464,0.0959075,0.0959075,185550337.1691,0 -AAPL.US,D,19841026,000000,0.0959075,0.0959075,0.0931559,0.093465,134728259.35463,0 -AAPL.US,D,19841029,000000,0.093764,0.0943821,0.093764,0.093764,59414995.348471,0 -AAPL.US,D,19841030,000000,0.0950002,0.0959075,0.0950002,0.0950002,87506381.526996,0 -AAPL.US,D,19841031,000000,0.0950002,0.0959075,0.0943821,0.0943821,70662067.001986,0 -AAPL.US,D,19841101,000000,0.0950002,0.0959075,0.0950002,0.0950002,55184180.701207,0 -AAPL.US,D,19841102,000000,0.0950002,0.0952893,0.093764,0.0943821,32479842.203527,0 -AAPL.US,D,19841105,000000,0.0943821,0.0964857,0.093764,0.093764,123612616.36761,0 -AAPL.US,D,19841106,000000,0.0995464,0.100165,0.0995464,0.0995464,264332318.3309,0 -AAPL.US,D,19841107,000000,0.0995464,0.100165,0.0977319,0.0977319,271637632.34173,0 -AAPL.US,D,19841108,000000,0.0977319,0.0977319,0.093764,0.093764,103378387.32092,0 -AAPL.US,D,19841109,000000,0.093764,0.0943821,0.0873834,0.0883006,345058934.00671,0 -AAPL.US,D,19841112,000000,0.0913314,0.0919296,0.0913314,0.0913314,132862516.74605,0 -AAPL.US,D,19841113,000000,0.0913314,0.093465,0.0892179,0.0892179,148603187.15715,0 -AAPL.US,D,19841114,000000,0.0901151,0.0910124,0.0901151,0.0901151,122403749.2771,0 -AAPL.US,D,19841115,000000,0.0901151,0.0910124,0.0901151,0.0901151,125057867.28681,0 -AAPL.US,D,19841116,000000,0.0901151,0.0913314,0.0876925,0.0883006,194458631.74529,0 -AAPL.US,D,19841119,000000,0.0883006,0.0889088,0.0831065,0.0831065,273319412.53191,0 -AAPL.US,D,19841120,000000,0.0858382,0.0861472,0.0858382,0.0858382,308821252.44469,0 -AAPL.US,D,19841121,000000,0.0876925,0.0883006,0.0876925,0.0876925,209673649.67954,0 -AAPL.US,D,19841123,000000,0.0889088,0.0913314,0.0889088,0.0901151,160822472.25197,0 -AAPL.US,D,19841126,000000,0.0910124,0.0910124,0.0910124,0.0910124,118067937.33953,0 -AAPL.US,D,19841127,000000,0.093465,0.0943821,0.093465,0.093465,149470325.07024,0 -AAPL.US,D,19841128,000000,0.0983401,0.100763,0.0983401,0.0983401,481600418.26681,0 -AAPL.US,D,19841129,000000,0.0983401,0.0983401,0.0964857,0.0964857,205153864.29,0 -AAPL.US,D,19841130,000000,0.0964857,0.0971138,0.093465,0.093764,127528077.04283,0 -AAPL.US,D,19841203,000000,0.093764,0.0943821,0.0925377,0.0925377,114967074.80718,0 -AAPL.US,D,19841204,000000,0.0943821,0.0964857,0.0943821,0.0943821,141218981.24089,0 -AAPL.US,D,19841205,000000,0.0989283,0.0989283,0.0989283,0.0989283,308427128.93935,0 -AAPL.US,D,19841206,000000,0.103814,0.104432,0.103814,0.103814,372204315.44297,0 -AAPL.US,D,19841207,000000,0.103814,0.107771,0.102896,0.103494,580143534.82659,0 -AAPL.US,D,19841210,000000,0.103494,0.103494,0.101391,0.101391,130786530.8004,0 -AAPL.US,D,19841211,000000,0.101391,0.102896,0.100165,0.100165,145213255.58363,0 -AAPL.US,D,19841212,000000,0.100165,0.100165,0.0968047,0.0968047,129131055.60209,0 -AAPL.US,D,19841213,000000,0.0977319,0.0995464,0.0977319,0.0977319,78414091.431741,0 -AAPL.US,D,19841214,000000,0.0977319,0.101071,0.0977319,0.100165,112786002.29977,0 -AAPL.US,D,19841217,000000,0.102597,0.103494,0.102597,0.102597,146921383.89682,0 -AAPL.US,D,19841218,000000,0.108689,0.108987,0.108689,0.108689,399533551.97126,0 -AAPL.US,D,19841219,000000,0.108689,0.108987,0.104432,0.104432,372467075.48008,0 -AAPL.US,D,19841220,000000,0.104432,0.106236,0.103814,0.103814,164054736.36846,0 -AAPL.US,D,19841221,000000,0.103814,0.104432,0.101391,0.102597,145344656.16471,0 -AAPL.US,D,19841224,000000,0.104432,0.10473,0.104432,0.104432,79228753.769832,0 -AAPL.US,D,19841226,000000,0.10473,0.105937,0.10473,0.10473,78808321.260416,0 -AAPL.US,D,19841227,000000,0.105338,0.105937,0.105338,0.105338,115860523.73044,0 -AAPL.US,D,19841228,000000,0.105338,0.109586,0.10473,0.108987,193959304.3213,0 -AAPL.US,D,19841231,000000,0.110513,0.111121,0.110513,0.110513,243730199.55416,0 -AAPL.US,D,19850102,000000,0.110513,0.110513,0.105937,0.105937,205653054.29613,0 -AAPL.US,D,19850103,000000,0.107771,0.110513,0.107771,0.107771,195457116.07477,0 -AAPL.US,D,19850104,000000,0.107771,0.108369,0.106236,0.107771,161032709.57074,0 -AAPL.US,D,19850107,000000,0.107771,0.108369,0.107163,0.107163,200502618.13638,0 -AAPL.US,D,19850108,000000,0.107163,0.108369,0.106236,0.106236,165552536.08532,0 -AAPL.US,D,19850109,000000,0.108987,0.110513,0.108987,0.108987,195588605.92732,0 -AAPL.US,D,19850110,000000,0.113853,0.114162,0.113853,0.113853,325034942.27879,0 -AAPL.US,D,19850111,000000,0.113853,0.1148,0.11173,0.112946,240550564.47936,0 -AAPL.US,D,19850114,000000,0.115977,0.117193,0.115977,0.115977,317256517.5674,0 -AAPL.US,D,19850115,000000,0.115977,0.11812,0.113853,0.113853,310844687.58658,0 -AAPL.US,D,19850116,000000,0.1148,0.116615,0.1148,0.1148,222760215.12057,0 -AAPL.US,D,19850117,000000,0.1148,0.116615,0.106545,0.106545,642317704.65504,0 -AAPL.US,D,19850118,000000,0.106545,0.111121,0.106236,0.108689,413723833.74583,0 -AAPL.US,D,19850121,000000,0.111121,0.11173,0.111121,0.111121,381769535.68974,0 -AAPL.US,D,19850122,000000,0.114162,0.1148,0.114162,0.114162,498392174.96671,0 -AAPL.US,D,19850123,000000,0.114162,0.1148,0.112328,0.112328,505040588.38321,0 -AAPL.US,D,19850124,000000,0.112328,0.112328,0.110204,0.110204,465807130.85063,0 -AAPL.US,D,19850125,000000,0.110204,0.112328,0.107771,0.112328,373597030.60415,0 -AAPL.US,D,19850128,000000,0.1148,0.115977,0.1148,0.1148,483544922.3843,0 -AAPL.US,D,19850129,000000,0.1148,0.115707,0.113534,0.113534,262466602.80468,0 -AAPL.US,D,19850130,000000,0.113534,0.115707,0.113534,0.113534,577699744.41016,0 -AAPL.US,D,19850131,000000,0.113534,0.113853,0.110204,0.110204,324062657.62092,0 -AAPL.US,D,19850201,000000,0.110204,0.110513,0.107771,0.108689,161584600.83815,0 -AAPL.US,D,19850204,000000,0.111121,0.11144,0.111121,0.111121,255765558.34039,0 -AAPL.US,D,19850205,000000,0.11173,0.113853,0.11173,0.11173,222944143.43527,0 -AAPL.US,D,19850206,000000,0.113853,0.113853,0.113853,0.113853,228094632.75669,0 -AAPL.US,D,19850207,000000,0.113853,0.115378,0.113534,0.113534,287982664.58,0 -AAPL.US,D,19850208,000000,0.113534,0.113853,0.11173,0.113534,154883628.59348,0 -AAPL.US,D,19850211,000000,0.115707,0.116615,0.115707,0.115707,407022835.42184,0 -AAPL.US,D,19850212,000000,0.115707,0.115977,0.112946,0.112946,265725060.57445,0 -AAPL.US,D,19850213,000000,0.112946,0.112946,0.107771,0.107771,618273204.80908,0 -AAPL.US,D,19850214,000000,0.107771,0.108689,0.10473,0.10473,500730832.68105,0 -AAPL.US,D,19850215,000000,0.10473,0.106545,0.103814,0.106236,203682225.12577,0 -AAPL.US,D,19850219,000000,0.105937,0.105937,0.10473,0.10473,175774756.22839,0 -AAPL.US,D,19850220,000000,0.10473,0.105338,0.100165,0.100165,258051825.739,0 -AAPL.US,D,19850221,000000,0.101999,0.102597,0.101999,0.101999,361587906.59628,0 -AAPL.US,D,19850222,000000,0.101999,0.105937,0.101999,0.10473,265751312.40464,0 -AAPL.US,D,19850225,000000,0.10473,0.105338,0.103494,0.103494,115597727.58351,0 -AAPL.US,D,19850226,000000,0.103494,0.103814,0.101391,0.101391,221682764.65996,0 -AAPL.US,D,19850227,000000,0.101391,0.101391,0.0952893,0.0952893,473454154.98093,0 -AAPL.US,D,19850228,000000,0.0952893,0.0952893,0.093764,0.093764,374306522.12426,0 -AAPL.US,D,19850301,000000,0.093764,0.0943821,0.0910124,0.0943821,290268845.7163,0 -AAPL.US,D,19850304,000000,0.0959075,0.0986292,0.0959075,0.0959075,179611426.30625,0 -AAPL.US,D,19850305,000000,0.0983401,0.0983401,0.0983401,0.0983401,153412048.60922,0 -AAPL.US,D,19850306,000000,0.0983401,0.0983401,0.093465,0.093465,227122346.09271,0 -AAPL.US,D,19850307,000000,0.093465,0.093764,0.0840237,0.0840237,861057428.70943,0 -AAPL.US,D,19850308,000000,0.0840237,0.0840237,0.0785404,0.0816011,555547150.73456,0 -AAPL.US,D,19850311,000000,0.0843328,0.0849309,0.0843328,0.0843328,335519905.40713,0 -AAPL.US,D,19850312,000000,0.0873834,0.0883006,0.0873834,0.0873834,257421128.82847,0 -AAPL.US,D,19850313,000000,0.0873834,0.0873834,0.0825083,0.0825083,294604814.1297,0 -AAPL.US,D,19850314,000000,0.0825083,0.0831065,0.0825083,0.0825083,283436528.0583,0 -AAPL.US,D,19850315,000000,0.0825083,0.0876925,0.0819101,0.0858382,212827015.87228,0 -AAPL.US,D,19850318,000000,0.0867654,0.0876925,0.0867654,0.0867654,146369516.70261,0 -AAPL.US,D,19850319,000000,0.0867654,0.0876925,0.0834056,0.0834056,201133245.83644,0 -AAPL.US,D,19850320,000000,0.0843328,0.0858382,0.0843328,0.0843328,475083403.4253,0 -AAPL.US,D,19850321,000000,0.0858382,0.0873834,0.0858382,0.0858382,190595744.944,0 -AAPL.US,D,19850322,000000,0.0858382,0.0873834,0.0843328,0.0843328,94286176.466636,0 -AAPL.US,D,19850325,000000,0.0843328,0.0843328,0.0819101,0.0819101,128999595.84104,0 -AAPL.US,D,19850326,000000,0.0855291,0.0855291,0.0855291,0.0855291,142454086.11889,0 -AAPL.US,D,19850327,000000,0.0855291,0.0861472,0.0831065,0.0831065,130628912.49281,0 -AAPL.US,D,19850328,000000,0.0831065,0.0843328,0.0831065,0.0831065,152045585.27823,0 -AAPL.US,D,19850329,000000,0.0831065,0.0843328,0.0831065,0.0840237,102274682.02095,0 -AAPL.US,D,19850401,000000,0.0840237,0.0858382,0.0819101,0.0819101,133808560.60728,0 -AAPL.US,D,19850402,000000,0.0819101,0.0825083,0.0797567,0.0797567,266802429.788,0 -AAPL.US,D,19850403,000000,0.0797567,0.0800558,0.0797567,0.0797567,284671590.8082,0 -AAPL.US,D,19850404,000000,0.0797567,0.0800558,0.0782314,0.0791486,189886203.27139,0 -AAPL.US,D,19850408,000000,0.0791486,0.0797567,0.0742834,0.0742834,233140097.70544,0 -AAPL.US,D,19850409,000000,0.0742834,0.0749015,0.0742834,0.0742834,309583364.98207,0 -AAPL.US,D,19850410,000000,0.0797567,0.080674,0.0797567,0.0797567,266198079.99744,0 -AAPL.US,D,19850411,000000,0.081292,0.0834056,0.081292,0.081292,172069612.1129,0 -AAPL.US,D,19850412,000000,0.081292,0.081292,0.0785404,0.0791486,85088760.69065,0 -AAPL.US,D,19850415,000000,0.081292,0.0819101,0.081292,0.081292,70189035.542396,0 -AAPL.US,D,19850416,000000,0.0819101,0.0825083,0.0819101,0.0819101,79360183.439377,0 -AAPL.US,D,19850417,000000,0.0858382,0.0867654,0.0858382,0.0858382,144582600.8012,0 -AAPL.US,D,19850418,000000,0.0867654,0.0873834,0.0867654,0.0867654,237475981.86262,0 -AAPL.US,D,19850419,000000,0.0867654,0.0867654,0.0849309,0.0855291,112654604.72783,0 -AAPL.US,D,19850422,000000,0.0855291,0.0855291,0.0819101,0.0819101,120354091.39347,0 -AAPL.US,D,19850423,000000,0.0840237,0.0843328,0.0840237,0.0840237,138775083.49808,0 -AAPL.US,D,19850424,000000,0.0840237,0.0855291,0.0834056,0.0834056,92604342.11175,0 -AAPL.US,D,19850425,000000,0.0834056,0.0840237,0.0834056,0.0834056,102800262.27821,0 -AAPL.US,D,19850426,000000,0.0834056,0.0858382,0.0831065,0.0831065,140430651.98006,0 -AAPL.US,D,19850429,000000,0.0831065,0.0834056,0.0800558,0.0800558,72974538.084394,0 -AAPL.US,D,19850430,000000,0.080674,0.081292,0.080674,0.080674,111130435.82388,0 -AAPL.US,D,19850501,000000,0.080674,0.081292,0.0791486,0.0791486,67272155.489462,0 -AAPL.US,D,19850502,000000,0.0782314,0.0782314,0.0730472,0.0730472,386867460.16468,0 -AAPL.US,D,19850503,000000,0.0730472,0.076407,0.0730472,0.0761278,185497702.10913,0 -AAPL.US,D,19850506,000000,0.0761278,0.0767259,0.0749015,0.0749015,65853140.351658,0 -AAPL.US,D,19850507,000000,0.0761278,0.0761278,0.0761278,0.0761278,126240456.46781,0 -AAPL.US,D,19850508,000000,0.0755096,0.0755096,0.0755096,0.0755096,169389203.15403,0 -AAPL.US,D,19850509,000000,0.0761278,0.076407,0.0761278,0.0761278,149076186.51913,0 -AAPL.US,D,19850510,000000,0.0761278,0.0779423,0.0761278,0.0767259,159639989.39429,0 -AAPL.US,D,19850513,000000,0.0767259,0.0773241,0.0761278,0.0761278,102327278.96502,0 -AAPL.US,D,19850514,000000,0.0761278,0.076407,0.0749015,0.0749015,142821922.68729,0 -AAPL.US,D,19850515,000000,0.0761278,0.0773241,0.0761278,0.0761278,153017861.9117,0 -AAPL.US,D,19850516,000000,0.081292,0.0834056,0.081292,0.081292,270455114.37729,0 -AAPL.US,D,19850517,000000,0.081292,0.0840237,0.080674,0.0825083,248539118.18009,0 -AAPL.US,D,19850520,000000,0.0825083,0.0843328,0.081292,0.081292,231326891.85792,0 -AAPL.US,D,19850521,000000,0.080674,0.080674,0.0785404,0.0785404,178954444.46486,0 -AAPL.US,D,19850522,000000,0.0785404,0.0791486,0.0782314,0.0782314,141429188.46814,0 -AAPL.US,D,19850523,000000,0.0779423,0.0779423,0.0749015,0.0749015,280572197.80608,0 -AAPL.US,D,19850524,000000,0.0749015,0.0749015,0.0688002,0.0688002,691536798.89501,0 -AAPL.US,D,19850528,000000,0.067883,0.067883,0.0639349,0.0639349,599431723.0212,0 -AAPL.US,D,19850529,000000,0.0648422,0.0654603,0.0648422,0.0648422,289243994.20586,0 -AAPL.US,D,19850530,000000,0.0666666,0.067883,0.0666666,0.0666666,369445077.77083,0 -AAPL.US,D,19850531,000000,0.0666666,0.0685011,0.0660485,0.0660485,433379863.52408,0 -AAPL.US,D,19850603,000000,0.0645431,0.0645431,0.0608843,0.0608843,675743631.84486,0 -AAPL.US,D,19850604,000000,0.0654603,0.0660485,0.0654603,0.0654603,471509548.55232,0 -AAPL.US,D,19850605,000000,0.0654603,0.0672648,0.0639349,0.0639349,335992973.97957,0 -AAPL.US,D,19850606,000000,0.0645431,0.0645431,0.0645431,0.0645431,318150041.71942,0 -AAPL.US,D,19850607,000000,0.0645431,0.0645431,0.0621106,0.0621106,557518049.11538,0 -AAPL.US,D,19850610,000000,0.0621106,0.0627286,0.0612033,0.0612033,370864101.93608,0 -AAPL.US,D,19850611,000000,0.0612033,0.0627286,0.0612033,0.0612033,352784640.40495,0 -AAPL.US,D,19850612,000000,0.0612033,0.0614924,0.0599771,0.0599771,290925809.50279,0 -AAPL.US,D,19850613,000000,0.0599771,0.0602661,0.0563182,0.0563182,445231377.24877,0 -AAPL.US,D,19850614,000000,0.0563182,0.0599771,0.0560192,0.0560192,663603089.20098,0 -AAPL.US,D,19850617,000000,0.0563182,0.0569264,0.0563182,0.0563182,277261170.17458,0 -AAPL.US,D,19850618,000000,0.0578435,0.0587409,0.0578435,0.0578435,311133720.51796,0 -AAPL.US,D,19850619,000000,0.0593689,0.0602661,0.0593689,0.0593689,201763898.61277,0 -AAPL.US,D,19850620,000000,0.0599771,0.0599771,0.0599771,0.0599771,223837640.50494,0 -AAPL.US,D,19850621,000000,0.0612033,0.0627286,0.0612033,0.0612033,194905326.11541,0 -AAPL.US,D,19850624,000000,0.0654603,0.0663775,0.0654603,0.0654603,241391412.44634,0 -AAPL.US,D,19850625,000000,0.0663775,0.067883,0.0663775,0.0663775,344796105.76217,0 -AAPL.US,D,19850626,000000,0.0688002,0.0688002,0.0688002,0.0688002,155093881.96105,0 -AAPL.US,D,19850627,000000,0.0697173,0.0703255,0.0697173,0.0697173,225782185.74748,0 -AAPL.US,D,19850628,000000,0.0697173,0.0703255,0.0685011,0.0685011,159245841.81574,0 -AAPL.US,D,19850701,000000,0.0688002,0.0691191,0.0688002,0.0688002,121352675.02491,0 -AAPL.US,D,19850702,000000,0.0688002,0.0691191,0.0654603,0.0654603,91185357.065453,0 -AAPL.US,D,19850703,000000,0.0663775,0.0663775,0.0663775,0.0663775,80358730.961008,0 -AAPL.US,D,19850705,000000,0.0666666,0.0672648,0.0666666,0.0666666,42912268.570803,0 -AAPL.US,D,19850708,000000,0.0666666,0.0672648,0.0666666,0.0666666,108187299.92855,0 -AAPL.US,D,19850709,000000,0.0666666,0.0672648,0.0666666,0.0666666,173514871.0565,0 -AAPL.US,D,19850710,000000,0.0685011,0.0685011,0.0685011,0.0685011,124400940.61318,0 -AAPL.US,D,19850711,000000,0.0685011,0.0688002,0.0685011,0.0685011,76127920.325944,0 -AAPL.US,D,19850712,000000,0.0685011,0.0685011,0.067883,0.067883,55184180.701207,0 -AAPL.US,D,19850715,000000,0.067883,0.0691191,0.0672648,0.0672648,91132723.008521,0 -AAPL.US,D,19850716,000000,0.0672648,0.067883,0.0663775,0.0663775,168180380.19773,0 -AAPL.US,D,19850717,000000,0.0666666,0.067883,0.0666666,0.0666666,138643689.93834,0 -AAPL.US,D,19850718,000000,0.0666666,0.0666666,0.0654603,0.0654603,210067835.374,0 -AAPL.US,D,19850719,000000,0.0660485,0.0660485,0.0660485,0.0660485,134807152.26311,0 -AAPL.US,D,19850722,000000,0.0660485,0.0660485,0.0639349,0.0639349,225598246.39924,0 -AAPL.US,D,19850723,000000,0.0639349,0.0648422,0.0627286,0.0627286,197901031.87247,0 -AAPL.US,D,19850724,000000,0.0627286,0.0636359,0.0614924,0.0614924,197927300.75452,0 -AAPL.US,D,19850725,000000,0.0630078,0.0636359,0.0630078,0.0630078,369628990.03672,0 -AAPL.US,D,19850726,000000,0.0630078,0.0636359,0.0630078,0.0630078,153123015.67784,0 -AAPL.US,D,19850729,000000,0.0630078,0.0630078,0.0608843,0.0608843,91211571.782797,0 -AAPL.US,D,19850730,000000,0.0614924,0.0621106,0.0614924,0.0614924,104955049.85477,0 -AAPL.US,D,19850731,000000,0.0614924,0.0621106,0.0602661,0.0602661,94443829.880978,0 -AAPL.US,D,19850801,000000,0.0602661,0.0612033,0.0602661,0.0602661,60492418.726733,0 -AAPL.US,D,19850802,000000,0.0602661,0.0602661,0.0599771,0.0599771,114283858.18745,0 -AAPL.US,D,19850805,000000,0.0599771,0.0602661,0.0584418,0.0584418,108318672.42423,0 -AAPL.US,D,19850806,000000,0.0584418,0.0599771,0.0578435,0.0578435,73999370.536883,0 -AAPL.US,D,19850807,000000,0.0578435,0.0608843,0.0563182,0.0563182,178008451.75919,0 -AAPL.US,D,19850808,000000,0.0575345,0.0578435,0.0575345,0.0575345,173357196.57811,0 -AAPL.US,D,19850809,000000,0.0578435,0.0578435,0.0578435,0.0578435,71502994.209932,0 -AAPL.US,D,19850812,000000,0.0578435,0.0578435,0.0569264,0.0569264,64512925.84172,0 -AAPL.US,D,19850813,000000,0.0578435,0.0587409,0.0578435,0.0578435,49718388.563312,0 -AAPL.US,D,19850814,000000,0.0578435,0.0578435,0.055411,0.055411,340092345.91764,0 -AAPL.US,D,19850815,000000,0.055411,0.0560192,0.0548028,0.0548028,123402376.0397,0 -AAPL.US,D,19850816,000000,0.055411,0.0563182,0.055411,0.055411,98254143.811411,0 -AAPL.US,D,19850819,000000,0.0569264,0.0578435,0.0569264,0.0569264,56156490.435339,0 -AAPL.US,D,19850820,000000,0.0578435,0.0578435,0.0578435,0.0578435,78545509.064684,0 -AAPL.US,D,19850821,000000,0.0578435,0.0578435,0.0578435,0.0578435,90344429.857507,0 -AAPL.US,D,19850822,000000,0.0578435,0.0578435,0.0563182,0.0563182,144661461.61208,0 -AAPL.US,D,19850823,000000,0.0563182,0.0569264,0.0560192,0.0560192,51636635.835347,0 -AAPL.US,D,19850826,000000,0.0575345,0.0575345,0.0575345,0.0575345,41834847.198642,0 -AAPL.US,D,19850827,000000,0.0578435,0.0578435,0.0578435,0.0578435,50349002.220679,0 -AAPL.US,D,19850828,000000,0.0578435,0.0584418,0.0578435,0.0578435,48036532.141321,0 -AAPL.US,D,19850829,000000,0.0578435,0.0578435,0.0563182,0.0563182,65826791.225585,0 -AAPL.US,D,19850830,000000,0.0569264,0.0569264,0.0569264,0.0569264,50296453.423015,0 -AAPL.US,D,19850903,000000,0.0569264,0.0569264,0.0560192,0.0560192,43937141.145301,0 -AAPL.US,D,19850904,000000,0.0563182,0.0575345,0.0563182,0.0563182,55788624.77849,0 -AAPL.US,D,19850905,000000,0.0563182,0.0569264,0.0563182,0.0563182,38497571.74915,0 -AAPL.US,D,19850906,000000,0.0569264,0.0569264,0.0569264,0.0569264,108870494.48119,0 -AAPL.US,D,19850909,000000,0.0578435,0.0584418,0.0578435,0.0578435,155225247.43539,0 -AAPL.US,D,19850910,000000,0.0584418,0.0593689,0.0584418,0.0584418,142848252.7554,0 -AAPL.US,D,19850911,000000,0.0587409,0.0593689,0.0587409,0.0587409,102169572.38902,0 -AAPL.US,D,19850912,000000,0.0612033,0.0612033,0.0612033,0.0612033,130418621.00934,0 -AAPL.US,D,19850913,000000,0.0612033,0.0612033,0.0599771,0.0599771,82749989.631629,0 -AAPL.US,D,19850916,000000,0.0599771,0.0599771,0.0578435,0.0578435,43385331.12495,0 -AAPL.US,D,19850917,000000,0.0578435,0.0578435,0.0578435,0.0578435,215559975.63491,0 -AAPL.US,D,19850918,000000,0.0614924,0.0614924,0.0614924,0.0614924,140877388.47829,0 -AAPL.US,D,19850919,000000,0.0645431,0.0645431,0.0645431,0.0645431,218581978.35943,0 -AAPL.US,D,19850920,000000,0.0645431,0.0648422,0.0636359,0.0636359,158641373.66525,0 -AAPL.US,D,19850923,000000,0.0639349,0.0648422,0.0639349,0.0639349,139116739.45284,0 -AAPL.US,D,19850924,000000,0.0639349,0.0654603,0.0627286,0.0627286,103352111.41752,0 -AAPL.US,D,19850925,000000,0.0627286,0.0627286,0.0602661,0.0602661,122587780.90597,0 -AAPL.US,D,19850926,000000,0.0602661,0.0608843,0.0602661,0.0602661,62752359.066382,0 -AAPL.US,D,19850927,000000,0.0602661,0.0608843,0.0602661,0.0602661,8093680.3845112,0 -AAPL.US,D,19850930,000000,0.0602661,0.0608843,0.0599771,0.0599771,42991080.232221,0 -AAPL.US,D,19851001,000000,0.0599771,0.0602661,0.0599771,0.0599771,103641167.41905,0 -AAPL.US,D,19851002,000000,0.0599771,0.0602661,0.0593689,0.0593689,25227036.86835,0 -AAPL.US,D,19851003,000000,0.0593689,0.0593689,0.0587409,0.0587409,57391565.221842,0 -AAPL.US,D,19851004,000000,0.0587409,0.0587409,0.0569264,0.0569264,81567494.737346,0 -AAPL.US,D,19851007,000000,0.0569264,0.0578435,0.0569264,0.0569264,107845658.0165,0 -AAPL.US,D,19851008,000000,0.0575345,0.0575345,0.0575345,0.0575345,102038201.89944,0 -AAPL.US,D,19851009,000000,0.0575345,0.0578435,0.0569264,0.0569264,97150478.633451,0 -AAPL.US,D,19851010,000000,0.0602661,0.0608843,0.0602661,0.0602661,307060614.4528,0 -AAPL.US,D,19851011,000000,0.0608843,0.0614924,0.0608843,0.0608843,138775083.49808,0 -AAPL.US,D,19851014,000000,0.0630078,0.0630078,0.0630078,0.0630078,182055253.83554,0 -AAPL.US,D,19851015,000000,0.0645431,0.0648422,0.0645431,0.0645431,344769841.89537,0 -AAPL.US,D,19851016,000000,0.0685011,0.0688002,0.0685011,0.0685011,338384247.69594,0 -AAPL.US,D,19851017,000000,0.0691191,0.072439,0.0691191,0.0691191,408468138.49966,0 -AAPL.US,D,19851018,000000,0.0691191,0.0697173,0.0672648,0.0672648,270323720.81755,0 -AAPL.US,D,19851021,000000,0.0672648,0.0672648,0.0654603,0.0654603,139458397.41369,0 -AAPL.US,D,19851022,000000,0.0685011,0.0691191,0.0685011,0.0685011,498050462.84114,0 -AAPL.US,D,19851023,000000,0.0685011,0.0703255,0.0685011,0.0685011,174066697.12566,0 -AAPL.US,D,19851024,000000,0.0697173,0.0715418,0.0697173,0.0697173,319831811.87909,0 -AAPL.US,D,19851025,000000,0.0697173,0.0697173,0.0685011,0.0685011,74235886.768203,0 -AAPL.US,D,19851028,000000,0.0685011,0.0688002,0.0685011,0.0685011,69768584.978076,0 -AAPL.US,D,19851029,000000,0.0685011,0.0685011,0.067883,0.067883,153543443.172,0 -AAPL.US,D,19851030,000000,0.0721499,0.0721499,0.0721499,0.0721499,265803858.19316,0 -AAPL.US,D,19851031,000000,0.0721499,0.0730472,0.0706345,0.0706345,181923893.37646,0 -AAPL.US,D,19851101,000000,0.0706345,0.0721499,0.0706345,0.0706345,108581477.59861,0 -AAPL.US,D,19851104,000000,0.0709436,0.072439,0.0709436,0.0709436,182685941.71863,0 -AAPL.US,D,19851105,000000,0.0709436,0.072439,0.0706345,0.0706345,126161590.64168,0 -AAPL.US,D,19851106,000000,0.0730472,0.0736653,0.0730472,0.0730472,235163510.78022,0 -AAPL.US,D,19851107,000000,0.0742834,0.0755096,0.0742834,0.0742834,372046609.87001,0 -AAPL.US,D,19851108,000000,0.0779423,0.0785404,0.0779423,0.0779423,345032661.11245,0 -AAPL.US,D,19851111,000000,0.0779423,0.0785404,0.0761278,0.0761278,209726220.5443,0 -AAPL.US,D,19851112,000000,0.0761278,0.0767259,0.0755096,0.0755096,203708556.19694,0 -AAPL.US,D,19851113,000000,0.0755096,0.0755096,0.0736653,0.0736653,119145311.56833,0 -AAPL.US,D,19851114,000000,0.0761278,0.076407,0.0761278,0.0761278,163660521.58554,0 -AAPL.US,D,19851115,000000,0.0761278,0.0767259,0.0755096,0.0755096,95705179.567838,0 -AAPL.US,D,19851118,000000,0.0755096,0.0761278,0.0755096,0.0755096,75733714.570475,0 -AAPL.US,D,19851119,000000,0.0755096,0.0761278,0.0730472,0.0730472,110657452.51071,0 -AAPL.US,D,19851120,000000,0.0730472,0.0736653,0.0721499,0.0721499,116228455.5886,0 -AAPL.US,D,19851121,000000,0.0721499,0.0730472,0.0721499,0.0721499,120774533.93339,0 -AAPL.US,D,19851122,000000,0.0721499,0.0730472,0.0715418,0.0721499,151047022.71084,0 -AAPL.US,D,19851125,000000,0.0721499,0.0730472,0.0721499,0.072439,114021034.95816,0 -AAPL.US,D,19851126,000000,0.072439,0.0739844,0.0721499,0.0736653,192934421.71629,0 -AAPL.US,D,19851127,000000,0.0736653,0.076407,0.0730472,0.0761278,224915033.79169,0 -AAPL.US,D,19851129,000000,0.0761278,0.076407,0.0755096,0.076407,116175870.68113,0 -AAPL.US,D,19851202,000000,0.076407,0.0767259,0.0761278,0.0767259,117542338.02433,0 -AAPL.US,D,19851203,000000,0.0767259,0.0773241,0.0761278,0.076407,181923893.37646,0 -AAPL.US,D,19851204,000000,0.076407,0.0782314,0.076407,0.0779423,193696535.25672,0 -AAPL.US,D,19851205,000000,0.0779423,0.0785404,0.0761278,0.076407,146816201.04223,0 -AAPL.US,D,19851206,000000,0.076407,0.076407,0.0742834,0.0749015,76784892.136836,0 -AAPL.US,D,19851209,000000,0.0749015,0.0761278,0.0730472,0.0736653,164081047.37862,0 -AAPL.US,D,19851210,000000,0.0736653,0.0742834,0.0730472,0.0739844,235689084.01612,0 -AAPL.US,D,19851211,000000,0.0739844,0.076407,0.0739844,0.0749015,278758997.97686,0 -AAPL.US,D,19851212,000000,0.0755096,0.0767259,0.0755096,0.0761278,146947619.67822,0 -AAPL.US,D,19851213,000000,0.0761278,0.0767259,0.0749015,0.0761278,294631063.9538,0 -AAPL.US,D,19851216,000000,0.0761278,0.080674,0.0761278,0.0791486,338936101.85051,0 -AAPL.US,D,19851217,000000,0.0791486,0.0797567,0.0773241,0.0782314,127948476.45159,0 -AAPL.US,D,19851218,000000,0.081292,0.0867654,0.081292,0.0843328,656718168.58061,0 -AAPL.US,D,19851219,000000,0.0843328,0.0861472,0.0840237,0.0855291,316888647.89835,0 -AAPL.US,D,19851220,000000,0.0855291,0.0861472,0.0843328,0.0849309,241706757.39093,0 -AAPL.US,D,19851223,000000,0.0849309,0.0855291,0.0819101,0.0831065,168022735.81084,0 -AAPL.US,D,19851224,000000,0.0831065,0.0834056,0.0819101,0.0825083,75786299.477946,0 -AAPL.US,D,19851226,000000,0.0825083,0.0834056,0.0819101,0.0825083,53791466.543067,0 -AAPL.US,D,19851227,000000,0.0825083,0.0858382,0.0825083,0.0849309,144162134.18807,0 -AAPL.US,D,19851230,000000,0.0849309,0.0858382,0.0840237,0.0843328,126319257.09568,0 -AAPL.US,D,19851231,000000,0.0843328,0.0849309,0.0834056,0.0834056,102353514.74643,0 -AAPL.US,D,19860102,000000,0.0834056,0.0843328,0.0825083,0.0843328,137750219.95103,0 -AAPL.US,D,19860103,000000,0.0843328,0.0849309,0.0840237,0.0849309,284093529.9607,0 -AAPL.US,D,19860106,000000,0.0849309,0.0849309,0.0831065,0.0843328,217084105.4199,0 -AAPL.US,D,19860107,000000,0.0843328,0.0873834,0.0840237,0.0873834,551999662.03952,0 -AAPL.US,D,19860108,000000,0.0873834,0.0892179,0.0861472,0.0867654,712795871.42773,0 -AAPL.US,D,19860109,000000,0.0867654,0.0873834,0.0831065,0.0858382,524670281.07199,0 -AAPL.US,D,19860110,000000,0.0858382,0.0876925,0.0858382,0.0861472,179769121.8487,0 -AAPL.US,D,19860113,000000,0.0861472,0.0876925,0.0855291,0.0873834,252717358.95343,0 -AAPL.US,D,19860114,000000,0.0873834,0.0901151,0.0855291,0.0883006,319910615.51611,0 -AAPL.US,D,19860115,000000,0.0883006,0.0910124,0.0876925,0.0907133,496789139.23359,0 -AAPL.US,D,19860116,000000,0.0907133,0.093764,0.0907133,0.0931559,627365458.79453,0 -AAPL.US,D,19860117,000000,0.0931559,0.093764,0.0907133,0.0910124,405183389.78073,0 -AAPL.US,D,19860120,000000,0.0910124,0.0910124,0.0889088,0.0907133,149470325.07024,0 -AAPL.US,D,19860121,000000,0.0907133,0.0913314,0.0901151,0.0910124,178271270.97627,0 -AAPL.US,D,19860122,000000,0.0910124,0.0913314,0.0849309,0.0889088,167759964.74016,0 -AAPL.US,D,19860123,000000,0.0889088,0.0892179,0.0861472,0.0873834,183500603.05366,0 -AAPL.US,D,19860124,000000,0.0873834,0.0889088,0.0858382,0.0858382,131364686.93768,0 -AAPL.US,D,19860127,000000,0.0858382,0.0861472,0.0834056,0.0840237,457030235.85247,0 -AAPL.US,D,19860128,000000,0.0840237,0.0849309,0.0834056,0.0843328,260784742.37048,0 -AAPL.US,D,19860129,000000,0.0843328,0.0925377,0.0834056,0.089507,691641924.57574,0 -AAPL.US,D,19860130,000000,0.0892179,0.0892179,0.0867654,0.0873834,277891855.04852,0 -AAPL.US,D,19860131,000000,0.0873834,0.0883006,0.0867654,0.0876925,173278358.83739,0 -AAPL.US,D,19860203,000000,0.0876925,0.0910124,0.0867654,0.0907133,410622945.13417,0 -AAPL.US,D,19860204,000000,0.0907133,0.0925377,0.0901151,0.0901151,305221152.76287,0 -AAPL.US,D,19860205,000000,0.0901151,0.0907133,0.0892179,0.0901151,231300585.86301,0 -AAPL.US,D,19860206,000000,0.0901151,0.0919296,0.089507,0.0913314,157458875.76182,0 -AAPL.US,D,19860207,000000,0.0913314,0.0913314,0.0892179,0.0910124,151809108.16586,0 -AAPL.US,D,19860210,000000,0.0910124,0.0931559,0.0901151,0.0907133,131206948.26406,0 -AAPL.US,D,19860211,000000,0.0907133,0.0910124,0.0892179,0.0907133,180031826.71806,0 -AAPL.US,D,19860212,000000,0.0907133,0.0910124,0.0901151,0.0910124,156092429.48268,0 -AAPL.US,D,19860213,000000,0.0910124,0.0910124,0.0901151,0.0907133,128316382.23044,0 -AAPL.US,D,19860214,000000,0.0907133,0.0913314,0.0901151,0.0901151,161321802.68512,0 -AAPL.US,D,19860218,000000,0.0901151,0.0910124,0.0883006,0.0907133,173751374.24818,0 -AAPL.US,D,19860219,000000,0.0907133,0.0968047,0.0907133,0.0950002,421948904.68092,0 -AAPL.US,D,19860220,000000,0.0950002,0.0964857,0.0943821,0.0952893,161794790.01051,0 -AAPL.US,D,19860221,000000,0.0952893,0.0977319,0.0952893,0.0959075,221814167.24715,0 -AAPL.US,D,19860224,000000,0.0959075,0.0977319,0.0950002,0.0977319,289900977.0503,0 -AAPL.US,D,19860225,000000,0.0977319,0.100165,0.0952893,0.100165,263649009.43054,0 -AAPL.US,D,19860226,000000,0.100165,0.101391,0.0986292,0.0986292,193249798.75849,0 -AAPL.US,D,19860227,000000,0.0986292,0.0989283,0.0968047,0.0971138,126844796.22787,0 -AAPL.US,D,19860228,000000,0.0971138,0.0983401,0.0943821,0.0950002,146789988.33098,0 -AAPL.US,D,19860303,000000,0.0950002,0.0952893,0.0931559,0.093465,127659415.43481,0 -AAPL.US,D,19860304,000000,0.093465,0.0950002,0.0931559,0.093465,104534663.48566,0 -AAPL.US,D,19860305,000000,0.093465,0.0968047,0.0919296,0.0959075,207676528.55697,0 -AAPL.US,D,19860306,000000,0.0959075,0.0977319,0.0952893,0.0964857,118882513.4153,0 -AAPL.US,D,19860307,000000,0.0964857,0.0964857,0.093764,0.093764,112838505.96017,0 -AAPL.US,D,19860310,000000,0.093764,0.0943821,0.093465,0.093465,88557497.907293,0 -AAPL.US,D,19860311,000000,0.093465,0.0943821,0.0931559,0.0943821,120905944.54498,0 -AAPL.US,D,19860312,000000,0.0943821,0.0952893,0.093764,0.093764,100514036.00465,0 -AAPL.US,D,19860313,000000,0.093764,0.0950002,0.0925377,0.093764,136042184.9215,0 -AAPL.US,D,19860314,000000,0.093764,0.0995464,0.093764,0.0989283,451485504.66579,0 -AAPL.US,D,19860317,000000,0.0986292,0.0986292,0.0964857,0.0986292,139274410.92208,0 -AAPL.US,D,19860318,000000,0.0986292,0.103494,0.0983401,0.101999,292528759.97664,0 -AAPL.US,D,19860319,000000,0.101999,0.103494,0.100165,0.100763,222760215.12057,0 -AAPL.US,D,19860320,000000,0.106236,0.112328,0.106236,0.107163,1060666527.709,0 -AAPL.US,D,19860321,000000,0.107163,0.108987,0.104432,0.10473,305457668.99419,0 -AAPL.US,D,19860324,000000,0.10473,0.10473,0.100165,0.101391,345269098.10281,0 -AAPL.US,D,19860325,000000,0.101391,0.105937,0.101391,0.105937,329738718.17212,0 -AAPL.US,D,19860326,000000,0.105937,0.108987,0.105937,0.107163,260600758.88802,0 -AAPL.US,D,19860327,000000,0.107163,0.110204,0.107163,0.107163,256921867.60578,0 -AAPL.US,D,19860331,000000,0.107163,0.108369,0.106236,0.107163,220316343.45708,0 -AAPL.US,D,19860401,000000,0.107163,0.107163,0.102597,0.103494,261284056.75483,0 -AAPL.US,D,19860402,000000,0.103494,0.103814,0.0995464,0.103494,381611862.2144,0 -AAPL.US,D,19860403,000000,0.103494,0.10473,0.101999,0.102597,247619390.34427,0 -AAPL.US,D,19860404,000000,0.102597,0.102597,0.101071,0.101391,147762301.07426,0 -AAPL.US,D,19860407,000000,0.101391,0.104432,0.0995464,0.103494,140929957.33696,0 -AAPL.US,D,19860408,000000,0.103494,0.105338,0.103494,0.10473,226675650.71954,0 -AAPL.US,D,19860409,000000,0.10473,0.105338,0.101999,0.102896,158746536.45884,0 -AAPL.US,D,19860410,000000,0.102896,0.103814,0.101999,0.103494,129025943.96406,0 -AAPL.US,D,19860411,000000,0.103494,0.104432,0.102597,0.102597,88767736.229106,0 -AAPL.US,D,19860414,000000,0.102597,0.103494,0.101391,0.101999,99673154.937014,0 -AAPL.US,D,19860415,000000,0.101999,0.104432,0.101999,0.103814,154147894.27064,0 -AAPL.US,D,19860416,000000,0.103814,0.108369,0.103814,0.107163,247330298.23293,0 -AAPL.US,D,19860417,000000,0.107163,0.110513,0.106236,0.110204,316862424.15355,0 -AAPL.US,D,19860418,000000,0.110204,0.113534,0.108987,0.112946,290557934.81848,0 -AAPL.US,D,19860421,000000,0.113534,0.116615,0.113534,0.115378,320909211.18415,0 -AAPL.US,D,19860422,000000,0.115378,0.118698,0.112328,0.113534,384633860.92671,0 -AAPL.US,D,19860423,000000,0.113534,0.115378,0.11144,0.112328,306745289.56921,0 -AAPL.US,D,19860424,000000,0.112328,0.119376,0.11173,0.119027,537730579.63708,0 -AAPL.US,D,19860425,000000,0.119027,0.123813,0.119027,0.122367,306272309.26517,0 -AAPL.US,D,19860428,000000,0.122367,0.124161,0.120562,0.121479,170729385.56636,0 -AAPL.US,D,19860429,000000,0.121479,0.122367,0.101999,0.118698,155671982.93056,0 -AAPL.US,D,19860430,000000,0.118698,0.119964,0.1148,0.1148,161637193.77003,0 -AAPL.US,D,19860501,000000,0.1148,0.1148,0.112946,0.1148,302593340.74807,0 -AAPL.US,D,19860502,000000,0.1148,0.117801,0.114162,0.115707,109790317.60676,0 -AAPL.US,D,19860505,000000,0.115707,0.123245,0.115707,0.121809,175196682.34124,0 -AAPL.US,D,19860506,000000,0.122367,0.126056,0.122367,0.123813,256370010.44207,0 -AAPL.US,D,19860507,000000,0.123813,0.124839,0.118698,0.119376,233218951.49496,0 -AAPL.US,D,19860508,000000,0.119376,0.125746,0.119376,0.125467,273766147.02403,0 -AAPL.US,D,19860509,000000,0.125467,0.127551,0.124161,0.126704,261021232.52249,0 -AAPL.US,D,19860512,000000,0.126704,0.139115,0.126056,0.138219,469748874.45061,0 -AAPL.US,D,19860513,000000,0.138219,0.138497,0.133612,0.136703,553444905.93736,0 -AAPL.US,D,19860514,000000,0.136703,0.141908,0.136703,0.139724,566610310.12218,0 -AAPL.US,D,19860515,000000,0.139724,0.140342,0.135148,0.136703,261073787.33846,0 -AAPL.US,D,19860516,000000,0.136703,0.137631,0.133363,0.136703,374516761.44912,0 -AAPL.US,D,19860519,000000,0.136703,0.138497,0.13454,0.135148,245779908.59335,0 -AAPL.US,D,19860520,000000,0.135148,0.135148,0.129923,0.13428,288350559.32531,0 -AAPL.US,D,19860521,000000,0.13428,0.141309,0.133044,0.140342,406760058.33287,0 -AAPL.US,D,19860522,000000,0.140342,0.142176,0.135746,0.139465,258682501.58548,0 -AAPL.US,D,19860523,000000,0.139465,0.14096,0.138219,0.140342,164054736.36846,0 -AAPL.US,D,19860527,000000,0.140342,0.140342,0.138219,0.139724,99305272.228312,0 -AAPL.US,D,19860528,000000,0.139724,0.142176,0.139465,0.141309,242994381.97815,0 -AAPL.US,D,19860529,000000,0.141309,0.141309,0.138497,0.140342,118987628.06249,0 -AAPL.US,D,19860530,000000,0.140342,0.141309,0.138497,0.140342,149496601.97669,0 -AAPL.US,D,19860602,000000,0.140342,0.141908,0.139465,0.14096,233744516.70646,0 -AAPL.US,D,19860603,000000,0.14096,0.144559,0.14096,0.143622,382321368.78024,0 -AAPL.US,D,19860604,000000,0.143622,0.147391,0.143402,0.147051,352705843.78929,0 -AAPL.US,D,19860605,000000,0.147051,0.148567,0.146135,0.147391,173488647.31171,0 -AAPL.US,D,19860606,000000,0.147391,0.147391,0.142176,0.143402,208070746.34904,0 -AAPL.US,D,19860609,000000,0.143402,0.143622,0.136045,0.136703,289795855.38176,0 -AAPL.US,D,19860610,000000,0.136703,0.136703,0.133363,0.136703,289638188.92777,0 -AAPL.US,D,19860611,000000,0.136703,0.137631,0.13454,0.137032,219212638.15711,0 -AAPL.US,D,19860612,000000,0.137032,0.138219,0.136703,0.136703,151441172.2955,0 -AAPL.US,D,19860613,000000,0.136703,0.138219,0.133612,0.138219,167759964.74016,0 -AAPL.US,D,19860616,000000,0.138219,0.139724,0.135148,0.136045,203655973.29557,0 -AAPL.US,D,19860617,000000,0.136045,0.136703,0.129046,0.129923,260495670.32015,0 -AAPL.US,D,19860618,000000,0.129923,0.131808,0.123245,0.129923,504041935.5413,0 -AAPL.US,D,19860619,000000,0.129923,0.135746,0.128468,0.133044,404316195.69682,0 -AAPL.US,D,19860620,000000,0.133044,0.137032,0.133044,0.136703,189229244.50015,0 -AAPL.US,D,19860623,000000,0.136703,0.137631,0.131539,0.131808,136462656.54988,0 -AAPL.US,D,19860624,000000,0.131808,0.133363,0.130601,0.132137,166577429.72387,0 -AAPL.US,D,19860625,000000,0.133044,0.136703,0.133044,0.136045,154831068.76226,0 -AAPL.US,D,19860626,000000,0.136045,0.138219,0.13454,0.137631,137172109.95407,0 -AAPL.US,D,19860627,000000,0.137631,0.139465,0.13454,0.136045,58889460.228478,0 -AAPL.US,D,19860630,000000,0.136045,0.137631,0.135746,0.136045,83012809.851762,0 -AAPL.US,D,19860701,000000,0.136045,0.137032,0.131808,0.13428,102905372.91319,0 -AAPL.US,D,19860702,000000,0.13428,0.137631,0.13428,0.137032,169914751.31368,0 -AAPL.US,D,19860703,000000,0.137032,0.143402,0.135148,0.142754,212537975.91955,0 -AAPL.US,D,19860707,000000,0.142754,0.143402,0.13428,0.135148,213300027.27086,0 -AAPL.US,D,19860708,000000,0.133612,0.133612,0.129325,0.129923,321066904.7205,0 -AAPL.US,D,19860709,000000,0.129923,0.131808,0.129046,0.131539,428334476.81324,0 -AAPL.US,D,19860710,000000,0.131808,0.13428,0.131539,0.13428,244676263.4764,0 -AAPL.US,D,19860711,000000,0.13428,0.143402,0.133612,0.14096,262781876.5327,0 -AAPL.US,D,19860714,000000,0.14096,0.141908,0.137631,0.137631,278548790.74961,0 -AAPL.US,D,19860715,000000,0.133044,0.133044,0.129923,0.132137,349499922.78058,0 -AAPL.US,D,19860716,000000,0.13454,0.135148,0.124161,0.127002,633304344.58113,0 -AAPL.US,D,19860717,000000,0.127002,0.128179,0.121809,0.122367,294315713.99396,0 -AAPL.US,D,19860718,000000,0.122367,0.123245,0.118698,0.120562,362638965.80272,0 -AAPL.US,D,19860721,000000,0.125467,0.128179,0.124161,0.127002,268037534.666,0 -AAPL.US,D,19860722,000000,0.127002,0.131539,0.126056,0.131539,281176609.78575,0 -AAPL.US,D,19860723,000000,0.131539,0.131539,0.129325,0.129325,210567131.70344,0 -AAPL.US,D,19860724,000000,0.129923,0.130601,0.125467,0.125746,169599431.44534,0 -AAPL.US,D,19860725,000000,0.125746,0.129046,0.125467,0.129046,255108624.6454,0 -AAPL.US,D,19860728,000000,0.128468,0.129046,0.122367,0.122965,289060128.08027,0 -AAPL.US,D,19860729,000000,0.122367,0.122367,0.116615,0.118698,698999817.47574,0 -AAPL.US,D,19860730,000000,0.118698,0.119376,0.113853,0.115707,299571347.05101,0 -AAPL.US,D,19860731,000000,0.115707,0.119376,0.115707,0.118698,331105185.51532,0 -AAPL.US,D,19860801,000000,0.11812,0.120562,0.11812,0.119027,176063861.37939,0 -AAPL.US,D,19860804,000000,0.119027,0.119376,0.115977,0.119376,152702578.15316,0 -AAPL.US,D,19860805,000000,0.119964,0.122965,0.119376,0.121809,138302069.09034,0 -AAPL.US,D,19860806,000000,0.121809,0.121809,0.117801,0.11812,217268038.74985,0 -AAPL.US,D,19860807,000000,0.11812,0.123813,0.11812,0.120562,203419463.08255,0 -AAPL.US,D,19860808,000000,0.12115,0.122965,0.119964,0.119964,129209865.2574,0 -AAPL.US,D,19860811,000000,0.12115,0.127002,0.120562,0.127002,215192102.95672,0 -AAPL.US,D,19860812,000000,0.126704,0.130601,0.126704,0.129923,286432235.82145,0 -AAPL.US,D,19860813,000000,0.129923,0.137631,0.129923,0.136703,533447222.21046,0 -AAPL.US,D,19860814,000000,0.136703,0.140342,0.136703,0.136703,270665320.6015,0 -AAPL.US,D,19860815,000000,0.137032,0.138497,0.135148,0.135746,160927658.11572,0 -AAPL.US,D,19860818,000000,0.135746,0.136045,0.133044,0.13428,172857909.27612,0 -AAPL.US,D,19860819,000000,0.133363,0.13454,0.131539,0.13428,161637193.77003,0 -AAPL.US,D,19860820,000000,0.133612,0.138497,0.133612,0.137631,200975598.4404,0 -AAPL.US,D,19860821,000000,0.137032,0.138219,0.135746,0.135746,228357463.00733,0 -AAPL.US,D,19860822,000000,0.136045,0.139115,0.136045,0.137631,135753123.90472,0 -AAPL.US,D,19860825,000000,0.138497,0.139724,0.138219,0.138219,148287877.31932,0 -AAPL.US,D,19860826,000000,0.138219,0.139724,0.138219,0.139115,153963929.84612,0 -AAPL.US,D,19860827,000000,0.139115,0.140342,0.137631,0.140342,172490014.53081,0 -AAPL.US,D,19860828,000000,0.140342,0.14422,0.139724,0.143402,257736443.68156,0 -AAPL.US,D,19860829,000000,0.142754,0.14422,0.139724,0.140342,158641373.66525,0 -AAPL.US,D,19860902,000000,0.14096,0.14096,0.131808,0.131808,273293192.79931,0 -AAPL.US,D,19860903,000000,0.131808,0.132137,0.129325,0.131808,137829113.86257,0 -AAPL.US,D,19860904,000000,0.133044,0.13454,0.131808,0.13454,233218951.49496,0 -AAPL.US,D,19860905,000000,0.135148,0.136045,0.133044,0.133363,115545199.8499,0 -AAPL.US,D,19860908,000000,0.133044,0.133044,0.127551,0.131808,148051366.10324,0 -AAPL.US,D,19860909,000000,0.131539,0.136703,0.131539,0.135746,176878462.53141,0 -AAPL.US,D,19860910,000000,0.135148,0.136045,0.131808,0.133044,88767736.229106,0 -AAPL.US,D,19860911,000000,0.131539,0.131808,0.123245,0.123813,157616590.36222,0 -AAPL.US,D,19860912,000000,0.123245,0.124161,0.120562,0.120562,268037534.666,0 -AAPL.US,D,19860915,000000,0.122367,0.125746,0.121479,0.125746,261284056.75483,0 -AAPL.US,D,19860916,000000,0.125746,0.133363,0.123245,0.132137,289060128.08027,0 -AAPL.US,D,19860917,000000,0.132137,0.133044,0.129923,0.129923,137093268.20115,0 -AAPL.US,D,19860918,000000,0.129923,0.130931,0.128179,0.129046,116175870.68113,0 -AAPL.US,D,19860919,000000,0.128179,0.128468,0.126056,0.127551,149706865.37477,0 -AAPL.US,D,19860922,000000,0.127002,0.13428,0.127002,0.133612,281176609.78575,0 -AAPL.US,D,19860923,000000,0.133612,0.137631,0.133363,0.137032,396800681.48009,0 -AAPL.US,D,19860924,000000,0.137032,0.138219,0.129046,0.133363,207492560.12026,0 -AAPL.US,D,19860925,000000,0.133363,0.133612,0.127551,0.130931,220316343.45708,0 -AAPL.US,D,19860926,000000,0.129325,0.130601,0.128468,0.129923,82145608.74651,0 -AAPL.US,D,19860929,000000,0.127551,0.128468,0.119964,0.123245,245122913.71231,0 -AAPL.US,D,19860930,000000,0.124839,0.128468,0.123813,0.127002,212091271.51893,0 -AAPL.US,D,19861001,000000,0.126704,0.130931,0.126704,0.129325,162583151.36894,0 -AAPL.US,D,19861002,000000,0.128179,0.130601,0.127002,0.129325,111235581.56562,0 -AAPL.US,D,19861003,000000,0.130601,0.131808,0.126704,0.128179,162767102.75379,0 -AAPL.US,D,19861006,000000,0.128179,0.129923,0.127551,0.129325,110867646.69831,0 -AAPL.US,D,19861007,000000,0.129046,0.129325,0.124839,0.125467,150153635.9767,0 -AAPL.US,D,19861008,000000,0.124839,0.125467,0.122367,0.124161,130891705.63059,0 -AAPL.US,D,19861009,000000,0.124161,0.126056,0.123813,0.125467,91448073.971413,0 -AAPL.US,D,19861010,000000,0.124839,0.126704,0.122965,0.126056,68664943.873319,0 -AAPL.US,D,19861013,000000,0.125746,0.131539,0.125467,0.131539,116937991.24291,0 -AAPL.US,D,19861014,000000,0.131539,0.133612,0.128179,0.129046,233849557.12793,0 -AAPL.US,D,19861015,000000,0.127002,0.127002,0.124161,0.126704,240970985.95522,0 -AAPL.US,D,19861016,000000,0.126704,0.128468,0.126056,0.127551,159272064.55748,0 -AAPL.US,D,19861017,000000,0.128179,0.129046,0.126704,0.127551,178166091.13083,0 -AAPL.US,D,19861020,000000,0.127002,0.127551,0.124839,0.124839,174776249.83182,0 -AAPL.US,D,19861021,000000,0.125467,0.125467,0.123813,0.124161,133414406.00736,0 -AAPL.US,D,19861022,000000,0.124161,0.124839,0.122367,0.123245,110841406.90471,0 -AAPL.US,D,19861023,000000,0.123245,0.125746,0.123245,0.125746,144451227.30246,0 -AAPL.US,D,19861024,000000,0.125746,0.126056,0.124161,0.125467,88373557.555993,0 -AAPL.US,D,19861027,000000,0.127002,0.129046,0.126056,0.129046,177377814.02862,0 -AAPL.US,D,19861028,000000,0.129046,0.129325,0.125467,0.126704,166866461.6522,0 -AAPL.US,D,19861029,000000,0.127002,0.127002,0.125746,0.126704,100224996.05193,0 -AAPL.US,D,19861030,000000,0.127002,0.131808,0.126704,0.129923,344244305.77233,0 -AAPL.US,D,19861031,000000,0.129923,0.132137,0.129923,0.131539,142296404.61914,0 -AAPL.US,D,19861103,000000,0.131808,0.133363,0.131539,0.133044,178113558.38198,0 -AAPL.US,D,19861104,000000,0.132137,0.136045,0.128468,0.135746,289060128.08027,0 -AAPL.US,D,19861105,000000,0.135746,0.14096,0.13454,0.140342,733161470.964,0 -AAPL.US,D,19861106,000000,0.139115,0.139724,0.135746,0.137032,388917173.21607,0 -AAPL.US,D,19861107,000000,0.136703,0.137032,0.132137,0.135746,167943861.96031,0 -AAPL.US,D,19861110,000000,0.136045,0.136045,0.133363,0.13428,124216987.22222,0 -AAPL.US,D,19861111,000000,0.13454,0.135746,0.133612,0.13454,58863147.212213,0 -AAPL.US,D,19861112,000000,0.135746,0.139115,0.135148,0.139115,153674872.84155,0 -AAPL.US,D,19861113,000000,0.138497,0.138497,0.13454,0.13454,161321802.68512,0 -AAPL.US,D,19861114,000000,0.13454,0.13454,0.132137,0.133612,158510005.18177,0 -AAPL.US,D,19861117,000000,0.133612,0.140342,0.133044,0.138219,166209534.97857,0 -AAPL.US,D,19861118,000000,0.138219,0.139465,0.133363,0.13428,199504029.48968,0 -AAPL.US,D,19861119,000000,0.133363,0.133612,0.130931,0.133044,354755601.97794,0 -AAPL.US,D,19861120,000000,0.132137,0.13428,0.132137,0.133612,346872084.68647,0 -AAPL.US,D,19861121,000000,0.133612,0.137631,0.133363,0.136703,336360843.64862,0 -AAPL.US,D,19861124,000000,0.137631,0.144559,0.136703,0.14422,441473542.90554,0 -AAPL.US,D,19861125,000000,0.14422,0.153461,0.14422,0.152535,995943310.38384,0 -AAPL.US,D,19861126,000000,0.152235,0.156492,0.151917,0.153761,593887065.05717,0 -AAPL.US,D,19861128,000000,0.153761,0.154379,0.150352,0.151917,258735057.4045,0 -AAPL.US,D,19861201,000000,0.151917,0.152235,0.148567,0.152235,407311936.56063,0 -AAPL.US,D,19861202,000000,0.153761,0.158606,0.151917,0.15742,433590082.78793,0 -AAPL.US,D,19861203,000000,0.158008,0.163152,0.15742,0.162245,394172770.16332,0 -AAPL.US,D,19861204,000000,0.161926,0.162245,0.159533,0.161298,315338290.35637,0 -AAPL.US,D,19861205,000000,0.161926,0.166243,0.161298,0.166243,307454813.18691,0 -AAPL.US,D,19861208,000000,0.165635,0.166562,0.160759,0.161298,407311936.56063,0 -AAPL.US,D,19861209,000000,0.160759,0.161926,0.155825,0.160759,354755601.97794,0 -AAPL.US,D,19861210,000000,0.160759,0.166243,0.159533,0.165036,286432235.82145,0 -AAPL.US,D,19861211,000000,0.165635,0.166562,0.161926,0.162534,265409719.64205,0 -AAPL.US,D,19861212,000000,0.162534,0.163152,0.156492,0.156492,211302874.05069,0 -AAPL.US,D,19861215,000000,0.155546,0.158606,0.153461,0.158606,245254308.2751,0 -AAPL.US,D,19861216,000000,0.158008,0.161298,0.158008,0.161298,178244974.00881,0 -AAPL.US,D,19861217,000000,0.160759,0.161298,0.154947,0.156492,177272645.21673,0 -AAPL.US,D,19861218,000000,0.155825,0.158945,0.154688,0.15716,205364017.35255,0 -AAPL.US,D,19861219,000000,0.15716,0.161298,0.15716,0.159863,233560524.19655,0 -AAPL.US,D,19861222,000000,0.159533,0.161298,0.158606,0.159863,192829375.27653,0 -AAPL.US,D,19861223,000000,0.160121,0.160759,0.158945,0.159863,286432235.82145,0 -AAPL.US,D,19861224,000000,0.159533,0.159863,0.158008,0.158945,112339259.78323,0 -AAPL.US,D,19861226,000000,0.158945,0.158945,0.155546,0.155546,105428062.2564,0 -AAPL.US,D,19861229,000000,0.155546,0.155825,0.152535,0.153761,138013065.24742,0 -AAPL.US,D,19861230,000000,0.153761,0.15742,0.153461,0.155546,173803976.2075,0 -AAPL.US,D,19861231,000000,0.155546,0.15716,0.153461,0.153761,155514323.49792,0 -AAPL.US,D,19870102,000000,0.153461,0.155825,0.152235,0.154947,141797110.2958,0 -AAPL.US,D,19870105,000000,0.156492,0.16406,0.155546,0.163152,281176609.78575,0 -AAPL.US,D,19870106,000000,0.16374,0.16718,0.161926,0.166243,381033727.14118,0 -AAPL.US,D,19870107,000000,0.166562,0.170171,0.165635,0.169832,509796826.8119,0 -AAPL.US,D,19870108,000000,0.169832,0.171028,0.168635,0.169832,341616440.59587,0 -AAPL.US,D,19870109,000000,0.169832,0.17383,0.168407,0.172314,281176609.78575,0 -AAPL.US,D,19870112,000000,0.172634,0.17383,0.169832,0.172634,273293192.79931,0 -AAPL.US,D,19870113,000000,0.171028,0.172314,0.169204,0.169204,248381475.7993,0 -AAPL.US,D,19870114,000000,0.169204,0.183001,0.168635,0.182683,591259278.11862,0 -AAPL.US,D,19870115,000000,0.183001,0.195224,0.182383,0.189073,641187802.69263,0 -AAPL.US,D,19870116,000000,0.189641,0.189641,0.181128,0.185036,478263076.616,0 -AAPL.US,D,19870119,000000,0.185036,0.201576,0.181785,0.201576,425706661.78929,0 -AAPL.US,D,19870120,000000,0.208833,0.211615,0.195484,0.195743,909225295.23053,0 -AAPL.US,D,19870121,000000,0.192972,0.194278,0.186032,0.186032,625420878.44522,0 -AAPL.US,D,19870122,000000,0.185374,0.199741,0.183879,0.199093,554469799.57592,0 -AAPL.US,D,19870123,000000,0.199093,0.201286,0.190559,0.190559,538702883.35291,0 -AAPL.US,D,19870126,000000,0.189641,0.191466,0.187867,0.188784,412567569.61769,0 -AAPL.US,D,19870127,000000,0.189641,0.201576,0.189073,0.200349,444101383.00574,0 -AAPL.US,D,19870128,000000,0.201286,0.211615,0.197877,0.21002,486146489.59025,0 -AAPL.US,D,19870129,000000,0.211913,0.217028,0.202722,0.205483,654326905.89778,0 -AAPL.US,D,19870130,000000,0.204865,0.211913,0.199741,0.210678,480890821.42644,0 -AAPL.US,D,19870202,000000,0.210678,0.212511,0.205783,0.211913,289060128.08027,0 -AAPL.US,D,19870203,000000,0.212511,0.213159,0.208016,0.210678,209542266.1503,0 -AAPL.US,D,19870204,000000,0.210678,0.210678,0.206431,0.208833,255555406.28089,0 -AAPL.US,D,19870205,000000,0.208833,0.209082,0.201576,0.204207,399428478.44913,0 -AAPL.US,D,19870206,000000,0.204865,0.204865,0.200598,0.204865,344244305.77233,0 -AAPL.US,D,19870209,000000,0.200598,0.202722,0.198195,0.199741,184183811.649,0 -AAPL.US,D,19870210,000000,0.199093,0.200349,0.195743,0.200349,195667414.57959,0 -AAPL.US,D,19870211,000000,0.201286,0.215433,0.200349,0.214346,402056277.42428,0 -AAPL.US,D,19870212,000000,0.21641,0.227067,0.21641,0.222531,833018568.25841,0 -AAPL.US,D,19870213,000000,0.222531,0.237157,0.220139,0.235951,599142715.16608,0 -AAPL.US,D,19870217,000000,0.235951,0.25242,0.234684,0.252091,480890821.42644,0 -AAPL.US,D,19870218,000000,0.252689,0.25571,0.240556,0.241115,551841964.49097,0 -AAPL.US,D,19870219,000000,0.241115,0.241115,0.234435,0.236857,367894587.82621,0 -AAPL.US,D,19870220,000000,0.236857,0.237157,0.229919,0.232252,223653683.10178,0 -AAPL.US,D,19870223,000000,0.231095,0.243787,0.22615,0.23959,412567569.61769,0 -AAPL.US,D,19870224,000000,0.239908,0.250227,0.23959,0.248462,417823240.79064,0 -AAPL.US,D,19870225,000000,0.248462,0.263666,0.245082,0.26239,533447222.21046,0 -AAPL.US,D,19870226,000000,0.263666,0.270644,0.257853,0.26239,586003583.87551,0 -AAPL.US,D,19870227,000000,0.26239,0.269338,0.257205,0.265481,475635216.4548,0 -AAPL.US,D,19870302,000000,0.266687,0.267634,0.254214,0.256009,465123940.31019,0 -AAPL.US,D,19870303,000000,0.256009,0.258471,0.245651,0.246618,512424664.906,0 -AAPL.US,D,19870304,000000,0.249599,0.259129,0.248173,0.256657,525563711.94034,0 -AAPL.US,D,19870305,000000,0.256009,0.261832,0.255082,0.260017,396800681.48009,0 -AAPL.US,D,19870306,000000,0.255082,0.259698,0.253288,0.255082,206914412.00738,0 -AAPL.US,D,19870309,000000,0.25242,0.253288,0.244733,0.245082,299571347.05101,0 -AAPL.US,D,19870310,000000,0.244733,0.253926,0.244733,0.253288,286432235.82145,0 -AAPL.US,D,19870311,000000,0.255082,0.257853,0.251493,0.251493,256291173.7044,0 -AAPL.US,D,19870312,000000,0.250227,0.251493,0.241394,0.247535,354755601.97794,0 -AAPL.US,D,19870313,000000,0.247535,0.250227,0.241115,0.241115,231826119.97995,0 -AAPL.US,D,19870316,000000,0.241115,0.247535,0.237157,0.247535,289060128.08027,0 -AAPL.US,D,19870317,000000,0.248462,0.257853,0.246618,0.254214,286432235.82145,0 -AAPL.US,D,19870318,000000,0.255082,0.256009,0.245651,0.250227,354755601.97794,0 -AAPL.US,D,19870319,000000,0.249599,0.260017,0.248462,0.259698,242521403.68022,0 -AAPL.US,D,19870320,000000,0.259129,0.264843,0.259129,0.259129,407311936.56063,0 -AAPL.US,D,19870323,000000,0.257853,0.259129,0.251493,0.256009,289060128.08027,0 -AAPL.US,D,19870324,000000,0.257205,0.260017,0.251493,0.251493,315338290.35637,0 -AAPL.US,D,19870325,000000,0.25242,0.254214,0.247535,0.253288,320593928.42867,0 -AAPL.US,D,19870326,000000,0.253288,0.257205,0.25242,0.255082,167786196.50936,0 -AAPL.US,D,19870327,000000,0.255082,0.256009,0.245651,0.246618,157090981.01651,0 -AAPL.US,D,19870330,000000,0.241115,0.243787,0.236269,0.237157,304826974.08976,0 -AAPL.US,D,19870331,000000,0.236269,0.245651,0.236269,0.244733,320593928.42867,0 -AAPL.US,D,19870401,000000,0.23926,0.254214,0.236857,0.253288,255581666.13549,0 -AAPL.US,D,19870402,000000,0.259129,0.272499,0.254214,0.272499,911853151.37953,0 -AAPL.US,D,19870403,000000,0.271273,0.272797,0.266687,0.272499,633304344.58113,0 -AAPL.US,D,19870406,000000,0.271273,0.276118,0.262718,0.265481,338988647.63902,0 -AAPL.US,D,19870407,000000,0.264843,0.266687,0.257205,0.257205,304826974.08976,0 -AAPL.US,D,19870408,000000,0.257205,0.266687,0.256009,0.261832,270665320.6015,0 -AAPL.US,D,19870409,000000,0.260874,0.271273,0.257205,0.269338,278548790.74961,0 -AAPL.US,D,19870410,000000,0.270306,0.271273,0.264843,0.266687,255555406.28089,0 -AAPL.US,D,19870413,000000,0.265481,0.266687,0.256009,0.256009,166840244.92876,0 -AAPL.US,D,19870414,000000,0.253288,0.264843,0.25242,0.257853,478263076.616,0 -AAPL.US,D,19870415,000000,0.263666,0.269338,0.260874,0.269338,409939731.52358,0 -AAPL.US,D,19870416,000000,0.270306,0.277912,0.269338,0.271273,407311936.56063,0 -AAPL.US,D,19870420,000000,0.271273,0.276118,0.268422,0.269996,174986491.16279,0 -AAPL.US,D,19870421,000000,0.266687,0.284632,0.263666,0.283734,507169074.98011,0 -AAPL.US,D,19870422,000000,0.290694,0.292288,0.280703,0.28187,473007378.36069,0 -AAPL.US,D,19870423,000000,0.28187,0.293256,0.28187,0.288321,357383369.85853,0 -AAPL.US,D,19870424,000000,0.287383,0.290414,0.282827,0.283734,299571347.05101,0 -AAPL.US,D,19870427,000000,0.28187,0.285569,0.277912,0.284632,449356993.99569,0 -AAPL.US,D,19870428,000000,0.287383,0.295519,0.286466,0.292288,381033727.14118,0 -AAPL.US,D,19870429,000000,0.293256,0.302607,0.292288,0.294941,341616440.59587,0 -AAPL.US,D,19870430,000000,0.295817,0.303544,0.294941,0.300822,296943515.97825,0 -AAPL.US,D,19870501,000000,0.30166,0.303544,0.298629,0.303544,155698237.76991,0 -AAPL.US,D,19870504,000000,0.30166,0.30479,0.299896,0.302607,166708802.21955,0 -AAPL.US,D,19870505,000000,0.303544,0.306286,0.295817,0.30479,270665320.6015,0 -AAPL.US,D,19870506,000000,0.305708,0.312068,0.300822,0.303544,336360843.64862,0 -AAPL.US,D,19870507,000000,0.302607,0.307452,0.302607,0.30479,212091271.51893,0 -AAPL.US,D,19870508,000000,0.305708,0.307452,0.299896,0.299896,216716215.68984,0 -AAPL.US,D,19870511,000000,0.292936,0.302278,0.29162,0.292936,231432017.53865,0 -AAPL.US,D,19870512,000000,0.288939,0.290694,0.28525,0.287065,304826974.08976,0 -AAPL.US,D,19870513,000000,0.288011,0.298629,0.287065,0.2984,365266792.86326,0 -AAPL.US,D,19870514,000000,0.297423,0.302278,0.297423,0.301092,174198089.68235,0 -AAPL.US,D,19870515,000000,0.301092,0.301092,0.296147,0.297423,171228684.90495,0 -AAPL.US,D,19870518,000000,0.297423,0.2984,0.287065,0.288011,283804453.89816,0 -AAPL.US,D,19870519,000000,0.288011,0.288011,0.275789,0.278211,281176609.78575,0 -AAPL.US,D,19870520,000000,0.277643,0.28525,0.27549,0.283116,338988647.63902,0 -AAPL.US,D,19870521,000000,0.284054,0.288011,0.283116,0.283116,203892478.49334,0 -AAPL.US,D,19870522,000000,0.28525,0.287065,0.280405,0.28187,113915961.43604,0 -AAPL.US,D,19870526,000000,0.283116,0.296147,0.281302,0.296147,178612803.55585,0 -AAPL.US,D,19870527,000000,0.296147,0.305129,0.294711,0.302278,211986161.887,0 -AAPL.US,D,19870528,000000,0.302278,0.305129,0.2984,0.303833,177404013.70021,0 -AAPL.US,D,19870529,000000,0.305129,0.306006,0.300174,0.300174,108634078.55488,0 -AAPL.US,D,19870601,000000,0.302278,0.302278,0.294711,0.295519,97728571.578559,0 -AAPL.US,D,19870602,000000,0.294711,0.296147,0.292936,0.293575,161295530.79392,0 -AAPL.US,D,19870603,000000,0.293575,0.302278,0.293575,0.295519,200975598.4404,0 -AAPL.US,D,19870604,000000,0.296147,0.299248,0.292936,0.2984,180189496.1812,0 -AAPL.US,D,19870605,000000,0.299248,0.299248,0.295519,0.295519,153595996.98492,0 -AAPL.US,D,19870608,000000,0.295519,0.296147,0.29162,0.295519,236792761.23069,0 -AAPL.US,D,19870609,000000,0.294711,0.302278,0.294711,0.2984,149049874.50592,0 -AAPL.US,D,19870610,000000,0.299248,0.305129,0.296147,0.2984,171544018.81599,0 -AAPL.US,D,19870611,000000,0.2984,0.303833,0.296147,0.300174,147079025.27456,0 -AAPL.US,D,19870612,000000,0.300174,0.303195,0.299248,0.300174,119381745.54954,0 -AAPL.US,D,19870615,000000,0.300174,0.302278,0.294711,0.2984,304826974.08976,0 -AAPL.US,D,19870616,000000,0.315418,0.317531,0.288939,0.315418,402056277.42428,0 -AAPL.US,D,19870617,000000,0.315418,0.322995,0.303833,0.307702,349499922.78058,0 -AAPL.US,D,19870618,000000,0.306006,0.317531,0.300174,0.315418,269351368.95532,0 -AAPL.US,D,19870619,000000,0.315418,0.317531,0.306884,0.311569,147157856.99698,0 -AAPL.US,D,19870622,000000,0.313594,0.32124,0.310842,0.319057,198400315.16227,0 -AAPL.US,D,19870623,000000,0.319057,0.320223,0.309915,0.313594,94851091.338034,0 -AAPL.US,D,19870624,000000,0.315418,0.328768,0.307702,0.319057,139274410.92208,0 -AAPL.US,D,19870625,000000,0.319057,0.322995,0.307702,0.307702,141902220.93078,0 -AAPL.US,D,19870626,000000,0.309915,0.315418,0.303833,0.307702,149785675.03008,0 -AAPL.US,D,19870629,000000,0.307702,0.309915,0.303833,0.309915,118843143.6944,0 -AAPL.US,D,19870630,000000,0.307702,0.311569,0.302278,0.307702,169494370.96287,0 -AAPL.US,D,19870701,000000,0.309915,0.309915,0.302278,0.303833,111248716.50817,0 -AAPL.US,D,19870702,000000,0.303833,0.311569,0.302278,0.308639,95678897.64613,0 -AAPL.US,D,19870706,000000,0.309915,0.317531,0.307702,0.309915,100290667.75554,0 -AAPL.US,D,19870707,000000,0.307702,0.311569,0.294711,0.2984,239131494.17379,0 -AAPL.US,D,19870708,000000,0.2984,0.2984,0.277643,0.283116,400742335.8086,0 -AAPL.US,D,19870709,000000,0.283116,0.294711,0.283116,0.287065,281176609.78575,0 -AAPL.US,D,19870710,000000,0.288939,0.2984,0.287065,0.288939,183947330.52444,0 -AAPL.US,D,19870713,000000,0.296147,0.309915,0.294711,0.307702,299571347.05101,0 -AAPL.US,D,19870714,000000,0.311569,0.326614,0.311569,0.326614,302199150.03836,0 -AAPL.US,D,19870715,000000,0.326614,0.340331,0.32124,0.33432,317966050.21256,0 -AAPL.US,D,19870716,000000,0.33432,0.33432,0.328768,0.33432,110959635.43038,0 -AAPL.US,D,19870717,000000,0.336384,0.340331,0.325099,0.328768,108161039.07089,0 -AAPL.US,D,19870720,000000,0.326614,0.328768,0.315418,0.317531,145843889.30199,0 -AAPL.US,D,19870721,000000,0.319057,0.322995,0.313594,0.31446,130208396.73023,0 -AAPL.US,D,19870722,000000,0.315418,0.325099,0.313594,0.322995,71476661.132662,0 -AAPL.US,D,19870723,000000,0.326614,0.330592,0.307702,0.317531,87677180.917443,0 -AAPL.US,D,19870724,000000,0.315418,0.325099,0.315418,0.322995,137960479.3369,0 -AAPL.US,D,19870727,000000,0.322995,0.326614,0.319057,0.32124,66444419.394881,0 -AAPL.US,D,19870728,000000,0.322995,0.325099,0.317531,0.318429,87151645.797449,0 -AAPL.US,D,19870729,000000,0.319057,0.319057,0.307702,0.311569,115939358.46201,0 -AAPL.US,D,19870730,000000,0.311569,0.315418,0.309915,0.315418,122351256.65025,0 -AAPL.US,D,19870731,000000,0.313594,0.319057,0.313594,0.313594,85693169.661174,0 -AAPL.US,D,19870803,000000,0.311569,0.315418,0.306006,0.306006,74327850.424027,0 -AAPL.US,D,19870804,000000,0.307702,0.32124,0.303833,0.32124,141902220.93078,0 -AAPL.US,D,19870805,000000,0.32124,0.330592,0.319057,0.328768,152413518.13943,0 -AAPL.US,D,19870806,000000,0.328768,0.355317,0.325099,0.351568,295629659.62184,0 -AAPL.US,D,19870807,000000,0.351568,0.358916,0.349534,0.353462,178691643.30268,0 -AAPL.US,D,19870810,000000,0.36714,0.36714,0.348297,0.36714,91500689.973441,0 -AAPL.US,D,19870811,000000,0.376861,0.382314,0.371078,0.376861,317966050.21256,0 -AAPL.US,D,19870812,000000,0.376861,0.378715,0.36714,0.371078,189202993.673,0 -AAPL.US,D,19870813,000000,0.371078,0.382314,0.369015,0.372922,229934152.62352,0 -AAPL.US,D,19870814,000000,0.369015,0.38053,0.365346,0.372922,123008189.34218,0 -AAPL.US,D,19870817,000000,0.376861,0.38053,0.371078,0.376861,170808223.30708,0 -AAPL.US,D,19870818,000000,0.374846,0.376861,0.36714,0.371078,278548790.74961,0 -AAPL.US,D,19870819,000000,0.376861,0.38053,0.372922,0.38053,78453546.411911,0 -AAPL.US,D,19870820,000000,0.382314,0.399391,0.378715,0.393968,206283760.23411,0 -AAPL.US,D,19870821,000000,0.393968,0.409132,0.392163,0.40338,164238678.72586,0 -AAPL.US,D,19870824,000000,0.40338,0.407377,0.397617,0.397617,141902220.93078,0 -AAPL.US,D,19870825,000000,0.401555,0.405154,0.395703,0.395703,160296925.09537,0 -AAPL.US,D,19870826,000000,0.40338,0.407377,0.395703,0.395703,229934152.62352,0 -AAPL.US,D,19870827,000000,0.397617,0.401555,0.392163,0.395703,145843889.30199,0 -AAPL.US,D,19870828,000000,0.395703,0.399391,0.392163,0.395703,112404975.62106,0 -AAPL.US,D,19870831,000000,0.397617,0.412841,0.393968,0.410996,176063861.37939,0 -AAPL.US,D,19870901,000000,0.416779,0.420378,0.399391,0.399391,162924811.3359,0 -AAPL.US,D,19870902,000000,0.395703,0.405154,0.386401,0.395703,269351368.95532,0 -AAPL.US,D,19870903,000000,0.399391,0.401555,0.382314,0.389891,216795040.39092,0 -AAPL.US,D,19870904,000000,0.389891,0.393968,0.38053,0.384218,127212686.96098,0 -AAPL.US,D,19870908,000000,0.382314,0.384218,0.369015,0.379662,206283760.23411,0 -AAPL.US,D,19870909,000000,0.382314,0.40338,0.376861,0.401555,185261232.01812,0 -AAPL.US,D,19870910,000000,0.405154,0.414595,0.404257,0.409132,164238678.72586,0 -AAPL.US,D,19870911,000000,0.410996,0.422541,0.401555,0.414595,145843889.30199,0 -AAPL.US,D,19870914,000000,0.416779,0.420378,0.401555,0.40338,96086227.310599,0 -AAPL.US,D,19870915,000000,0.40338,0.40338,0.392163,0.393968,122719150.3925,0 -AAPL.US,D,19870916,000000,0.393968,0.400379,0.389891,0.393968,197086438.74485,0 -AAPL.US,D,19870917,000000,0.395703,0.397617,0.388146,0.395703,78361577.740835,0 -AAPL.US,D,19870918,000000,0.395703,0.397617,0.391207,0.393968,83525221.062755,0 -AAPL.US,D,19870921,000000,0.393968,0.401555,0.382314,0.382314,151099579.5329,0 -AAPL.US,D,19870922,000000,0.384218,0.412841,0.382314,0.411954,180005609.99461,0 -AAPL.US,D,19870923,000000,0.411954,0.42619,0.409132,0.420378,298651592.13285,0 -AAPL.US,D,19870924,000000,0.420378,0.440526,0.420378,0.429939,214167198.28461,0 -AAPL.US,D,19870925,000000,0.431952,0.441444,0.429939,0.437785,124965944.75604,0 -AAPL.US,D,19870928,000000,0.437785,0.447226,0.422541,0.424445,239131494.17379,0 -AAPL.US,D,19870929,000000,0.42619,0.42619,0.412841,0.414595,201028156.26552,0 -AAPL.US,D,19870930,000000,0.412841,0.433806,0.412841,0.429939,143216106.37565,0 -AAPL.US,D,19871001,000000,0.431952,0.447226,0.429939,0.443288,136646570.82188,0 -AAPL.US,D,19871002,000000,0.443288,0.447226,0.437785,0.445063,113206400.70547,0 -AAPL.US,D,19871005,000000,0.445063,0.454823,0.439609,0.450855,157669111.07448,0 -AAPL.US,D,19871006,000000,0.453019,0.453019,0.422541,0.424445,236503684.16509,0 -AAPL.US,D,19871007,000000,0.422541,0.424445,0.412841,0.422541,262781876.5327,0 -AAPL.US,D,19871008,000000,0.422541,0.42619,0.405154,0.412841,193144709.18757,0 -AAPL.US,D,19871009,000000,0.412841,0.422541,0.410996,0.411954,170808223.30708,0 -AAPL.US,D,19871012,000000,0.412841,0.414027,0.393968,0.405154,233875850.08319,0 -AAPL.US,D,19871013,000000,0.414595,0.416779,0.405154,0.414595,190516870.09041,0 -AAPL.US,D,19871014,000000,0.409132,0.410996,0.395703,0.405154,303513131.77605,0 -AAPL.US,D,19871015,000000,0.405154,0.414595,0.393968,0.395703,408625816.99026,0 -AAPL.US,D,19871016,000000,0.397617,0.40338,0.361677,0.36714,492716057.24163,0 -AAPL.US,D,19871019,000000,0.36714,0.36714,0.270306,0.277643,558411534.14844,0 -AAPL.US,D,19871020,000000,0.292936,0.319655,0.248173,0.26239,667465973.99618,0 -AAPL.US,D,19871021,000000,0.292936,0.319655,0.289238,0.30799,626734815.04566,0 -AAPL.US,D,19871022,000000,0.298629,0.30799,0.274024,0.279757,451984865.19044,0 -AAPL.US,D,19871023,000000,0.272199,0.277643,0.260555,0.270306,232562000.74813,0 -AAPL.US,D,19871026,000000,0.26239,0.266387,0.210318,0.213159,367894587.82621,0 -AAPL.US,D,19871027,000000,0.224704,0.245412,0.220717,0.230188,534761127.71633,0 -AAPL.US,D,19871028,000000,0.234136,0.256937,0.222531,0.255082,491402107.60155,0 -AAPL.US,D,19871029,000000,0.260555,0.304541,0.245412,0.300822,388917173.21607,0 -AAPL.US,D,19871030,000000,0.304541,0.327312,0.292936,0.293893,494029909.58585,0 -AAPL.US,D,19871102,000000,0.294941,0.300822,0.285569,0.294941,220736810.0702,0 -AAPL.US,D,19871103,000000,0.289238,0.292936,0.260555,0.275789,367894587.82621,0 -AAPL.US,D,19871104,000000,0.270306,0.283396,0.264543,0.274024,274607083.25944,0 -AAPL.US,D,19871105,000000,0.275789,0.294941,0.275789,0.289238,299571347.05101,0 -AAPL.US,D,19871106,000000,0.290992,0.300822,0.281561,0.287383,219422878.48502,0 -AAPL.US,D,19871109,000000,0.281561,0.285569,0.275789,0.283396,247014952.2853,0 -AAPL.US,D,19871110,000000,0.277643,0.285569,0.274024,0.275789,271979286.29039,0 -AAPL.US,D,19871111,000000,0.283396,0.290992,0.279757,0.283396,218108983.00965,0 -AAPL.US,D,19871112,000000,0.292936,0.304541,0.292288,0.294941,289060128.08027,0 -AAPL.US,D,19871113,000000,0.298629,0.300822,0.281561,0.283396,181319483.40288,0 -AAPL.US,D,19871116,000000,0.287383,0.292936,0.277643,0.279757,216795040.39092,0 -AAPL.US,D,19871117,000000,0.279757,0.281561,0.266387,0.266387,315338290.35637,0 -AAPL.US,D,19871118,000000,0.272199,0.277643,0.26239,0.275789,311396521.68013,0 -AAPL.US,D,19871119,000000,0.277643,0.277643,0.258801,0.26239,214167198.28461,0 -AAPL.US,D,19871120,000000,0.258801,0.274024,0.252988,0.270306,294315713.99396,0 -AAPL.US,D,19871123,000000,0.270306,0.275789,0.264543,0.275789,114257571.25048,0 -AAPL.US,D,19871124,000000,0.279757,0.287383,0.274842,0.281561,231248062.1416,0 -AAPL.US,D,19871125,000000,0.281561,0.281561,0.274024,0.277643,108397539.25341,0 -AAPL.US,D,19871127,000000,0.275789,0.277643,0.264543,0.266387,82920872.275243,0 -AAPL.US,D,19871130,000000,0.256937,0.26239,0.231962,0.251193,488774304.6142,0 -AAPL.US,D,19871201,000000,0.255082,0.258801,0.249269,0.252988,212853364.99835,0 -AAPL.US,D,19871202,000000,0.252988,0.255082,0.247236,0.247236,166866461.6522,0 -AAPL.US,D,19871203,000000,0.251193,0.254214,0.226439,0.231962,374464172.52945,0 -AAPL.US,D,19871204,000000,0.230188,0.237745,0.226439,0.234136,286432235.82145,0 -AAPL.US,D,19871207,000000,0.235951,0.252988,0.235951,0.251193,239131494.17379,0 -AAPL.US,D,19871208,000000,0.255082,0.265481,0.252988,0.26239,298257401.42312,0 -AAPL.US,D,19871209,000000,0.26239,0.275789,0.257853,0.266387,210225512.86154,0 -AAPL.US,D,19871210,000000,0.256937,0.274024,0.252988,0.264543,324535683.0622,0 -AAPL.US,D,19871211,000000,0.264543,0.264543,0.255082,0.258801,143216106.37565,0 -AAPL.US,D,19871214,000000,0.26239,0.285569,0.260555,0.283396,400742335.8086,0 -AAPL.US,D,19871215,000000,0.287383,0.290992,0.281561,0.285569,350813793.17969,0 -AAPL.US,D,19871216,000000,0.287383,0.302607,0.283396,0.298629,387603304.82306,0 -AAPL.US,D,19871217,000000,0.30799,0.310223,0.298629,0.298629,382347633.6501,0 -AAPL.US,D,19871218,000000,0.300822,0.313812,0.298629,0.30799,354755601.97794,0 -AAPL.US,D,19871221,000000,0.30799,0.317781,0.306286,0.317781,220736810.0702,0 -AAPL.US,D,19871222,000000,0.317781,0.317781,0.30799,0.316006,151099579.5329,0 -AAPL.US,D,19871223,000000,0.317781,0.325397,0.313812,0.32151,201028156.26552,0 -AAPL.US,D,19871224,000000,0.319655,0.327312,0.317781,0.324231,82053616.00223,0 -AAPL.US,D,19871228,000000,0.32151,0.323284,0.300822,0.306286,269351368.95532,0 -AAPL.US,D,19871229,000000,0.30799,0.32151,0.306286,0.320602,139274410.92208,0 -AAPL.US,D,19871230,000000,0.323284,0.333074,0.323284,0.330352,182633441.06736,0 -AAPL.US,D,19871231,000000,0.323284,0.327312,0.318757,0.319655,137960479.3369,0 -AAPL.US,D,19880104,000000,0.325397,0.340611,0.32151,0.340611,387603304.82306,0 -AAPL.US,D,19880105,000000,0.350102,0.351886,0.336644,0.339495,362638965.80272,0 -AAPL.US,D,19880106,000000,0.342466,0.342466,0.333074,0.333074,315338290.35637,0 -AAPL.US,D,19880107,000000,0.33119,0.340611,0.323284,0.338567,249642730.19639,0 -AAPL.US,D,19880108,000000,0.338567,0.34436,0.300822,0.304541,570236683.70131,0 -AAPL.US,D,19880111,000000,0.304541,0.325397,0.302607,0.323284,474321262.80251,0 -AAPL.US,D,19880112,000000,0.327312,0.33119,0.302607,0.319655,470379578.38249,0 -AAPL.US,D,19880113,000000,0.319655,0.329066,0.312966,0.32151,248328886.87963,0 -AAPL.US,D,19880114,000000,0.325397,0.326335,0.319655,0.32151,155041296.05053,0 -AAPL.US,D,19880115,000000,0.33119,0.342466,0.323284,0.326335,403370166.88135,0 -AAPL.US,D,19880118,000000,0.327312,0.327312,0.319655,0.325397,147157856.99698,0 -AAPL.US,D,19880119,000000,0.32151,0.329066,0.315069,0.325397,321907773.75153,0 -AAPL.US,D,19880120,000000,0.327312,0.327312,0.290992,0.302607,798856940.84946,0 -AAPL.US,D,19880121,000000,0.30799,0.310223,0.299896,0.305329,579434112.51695,0 -AAPL.US,D,19880122,000000,0.30799,0.310223,0.290992,0.298629,522935960.10856,0 -AAPL.US,D,19880125,000000,0.300822,0.316006,0.300822,0.311201,235189776.65312,0 -AAPL.US,D,19880126,000000,0.310223,0.312068,0.298629,0.302607,168180380.19773,0 -AAPL.US,D,19880127,000000,0.306286,0.30799,0.294941,0.302607,303513131.77605,0 -AAPL.US,D,19880128,000000,0.304541,0.316006,0.302607,0.313812,273293192.79931,0 -AAPL.US,D,19880129,000000,0.316006,0.317781,0.306286,0.316006,311396521.68013,0 -AAPL.US,D,19880201,000000,0.317781,0.323284,0.315069,0.317781,233875850.08319,0 -AAPL.US,D,19880202,000000,0.316006,0.318757,0.30799,0.313812,224678551.66408,0 -AAPL.US,D,19880203,000000,0.312068,0.313812,0.298629,0.300822,265409719.64205,0 -AAPL.US,D,19880204,000000,0.300822,0.305329,0.296755,0.302607,233875850.08319,0 -AAPL.US,D,19880205,000000,0.304541,0.307452,0.292936,0.293893,155041296.05053,0 -AAPL.US,D,19880208,000000,0.292936,0.298629,0.287383,0.294941,239131494.17379,0 -AAPL.US,D,19880209,000000,0.296755,0.303544,0.294941,0.302607,136646570.82188,0 -AAPL.US,D,19880210,000000,0.302607,0.316006,0.302607,0.312068,268037534.666,0 -AAPL.US,D,19880211,000000,0.312068,0.313812,0.306286,0.308938,173436065.41339,0 -AAPL.US,D,19880212,000000,0.308938,0.316006,0.30799,0.312068,161610847.65311,0 -AAPL.US,D,19880216,000000,0.312068,0.313812,0.304541,0.313812,181319483.40288,0 -AAPL.US,D,19880217,000000,0.313812,0.323284,0.313812,0.318757,300885285.65754,0 -AAPL.US,D,19880218,000000,0.316644,0.325397,0.316006,0.317781,168180380.19773,0 -AAPL.US,D,19880219,000000,0.317781,0.319655,0.316006,0.317781,106479222.77091,0 -AAPL.US,D,19880222,000000,0.316006,0.331857,0.316006,0.329066,235189776.65312,0 -AAPL.US,D,19880223,000000,0.329066,0.333074,0.32151,0.325397,258840150.98763,0 -AAPL.US,D,19880224,000000,0.325397,0.327312,0.319655,0.32151,170808223.30708,0 -AAPL.US,D,19880225,000000,0.319655,0.327312,0.317781,0.317781,210225512.86154,0 -AAPL.US,D,19880226,000000,0.319655,0.32151,0.313812,0.317781,96598564.295877,0 -AAPL.US,D,19880229,000000,0.317781,0.329066,0.316006,0.327312,131390930.74347,0 -AAPL.US,D,19880301,000000,0.329066,0.33119,0.323284,0.329066,201028156.26552,0 -AAPL.US,D,19880302,000000,0.333074,0.342466,0.33119,0.340611,342930322.02854,0 -AAPL.US,D,19880303,000000,0.338567,0.357699,0.338567,0.353791,555783700.06654,0 -AAPL.US,D,19880304,000000,0.350102,0.357699,0.346453,0.356812,245701051.79467,0 -AAPL.US,D,19880307,000000,0.355885,0.363421,0.353791,0.356812,243073256.83172,0 -AAPL.US,D,19880308,000000,0.355885,0.357699,0.350102,0.351886,169494370.96287,0 -AAPL.US,D,19880309,000000,0.351886,0.359534,0.351886,0.355885,157669111.07448,0 -AAPL.US,D,19880310,000000,0.357699,0.359534,0.34436,0.34436,207597654.70643,0 -AAPL.US,D,19880311,000000,0.346453,0.348297,0.338567,0.348297,185261232.01812,0 -AAPL.US,D,19880314,000000,0.348297,0.353791,0.346453,0.351886,115111624.37353,0 -AAPL.US,D,19880315,000000,0.350102,0.351886,0.340611,0.342466,212853364.99835,0 -AAPL.US,D,19880316,000000,0.341508,0.353143,0.338567,0.35095,139274410.92208,0 -AAPL.US,D,19880317,000000,0.351886,0.353791,0.340611,0.342466,306140907.68104,0 -AAPL.US,D,19880318,000000,0.342466,0.346453,0.336644,0.340611,319279994.83739,0 -AAPL.US,D,19880321,000000,0.337949,0.339495,0.327312,0.334021,266723605.08692,0 -AAPL.US,D,19880322,000000,0.334878,0.338567,0.329066,0.334878,139813078.97853,0 -AAPL.US,D,19880323,000000,0.334878,0.334878,0.318757,0.323284,245701051.79467,0 -AAPL.US,D,19880324,000000,0.317781,0.323284,0.304541,0.311201,375778146.24274,0 -AAPL.US,D,19880325,000000,0.310223,0.313812,0.304541,0.305329,153727361.45619,0 -AAPL.US,D,19880328,000000,0.304541,0.317781,0.300822,0.316006,202342004.59753,0 -AAPL.US,D,19880329,000000,0.316006,0.319655,0.308938,0.312068,250956713.94018,0 -AAPL.US,D,19880330,000000,0.310223,0.313812,0.294941,0.300822,436217905.83628,0 -AAPL.US,D,19880331,000000,0.302607,0.30799,0.298629,0.304541,254898423.43645,0 -AAPL.US,D,19880404,000000,0.302607,0.30799,0.292936,0.294941,212853364.99835,0 -AAPL.US,D,19880405,000000,0.298629,0.300822,0.292936,0.298629,173436065.41339,0 -AAPL.US,D,19880406,000000,0.300822,0.317781,0.296755,0.317781,223364593.9996,0 -AAPL.US,D,19880407,000000,0.317781,0.322716,0.310223,0.310223,191830775.59628,0 -AAPL.US,D,19880408,000000,0.310223,0.317781,0.302607,0.312068,237817573.62217,0 -AAPL.US,D,19880411,000000,0.317781,0.319655,0.312068,0.316006,174749910.73625,0 -AAPL.US,D,19880412,000000,0.317781,0.32151,0.313812,0.317781,203655973.29557,0 -AAPL.US,D,19880413,000000,0.317781,0.319655,0.312068,0.313812,168180380.19773,0 -AAPL.US,D,19880414,000000,0.30799,0.316006,0.296755,0.300822,220736810.0702,0 -AAPL.US,D,19880415,000000,0.302607,0.304541,0.292936,0.300822,273293192.79931,0 -AAPL.US,D,19880418,000000,0.302607,0.310223,0.298629,0.304541,199714243.7383,0 -AAPL.US,D,19880419,000000,0.305329,0.316006,0.305329,0.306286,249091011.45361,0 -AAPL.US,D,19880420,000000,0.306286,0.30799,0.298629,0.302607,252270612.4247,0 -AAPL.US,D,19880421,000000,0.307452,0.30799,0.296755,0.300822,208911603.34346,0 -AAPL.US,D,19880422,000000,0.302607,0.306286,0.300822,0.305329,126279826.18872,0 -AAPL.US,D,19880425,000000,0.306286,0.312068,0.304541,0.311201,176063861.37939,0 -AAPL.US,D,19880426,000000,0.312068,0.317781,0.310223,0.316006,206283760.23411,0 -AAPL.US,D,19880427,000000,0.317781,0.319655,0.316006,0.317781,148471791.59131,0 -AAPL.US,D,19880428,000000,0.317781,0.319655,0.313812,0.315069,116333545.15952,0 -AAPL.US,D,19880429,000000,0.313812,0.316006,0.30799,0.312068,105572644.92341,0 -AAPL.US,D,19880502,000000,0.310223,0.313812,0.30799,0.312068,96427823.082343,0 -AAPL.US,D,19880503,000000,0.312068,0.32151,0.310223,0.317781,145843889.30199,0 -AAPL.US,D,19880504,000000,0.318757,0.328239,0.317781,0.319655,262781876.5327,0 -AAPL.US,D,19880505,000000,0.319655,0.32151,0.316006,0.317781,82658021.963603,0 -AAPL.US,D,19880506,000000,0.316644,0.317781,0.313812,0.313812,125570327.64726,0 -AAPL.US,D,19880509,000000,0.313812,0.313812,0.30799,0.310223,89595488.372491,0 -AAPL.US,D,19880510,000000,0.30799,0.312068,0.306286,0.311201,112509985.95102,0 -AAPL.US,D,19880511,000000,0.306286,0.310223,0.300822,0.300822,204969915.9143,0 -AAPL.US,D,19880512,000000,0.300822,0.306286,0.300822,0.302607,97347542.893752,0 -AAPL.US,D,19880513,000000,0.306286,0.30799,0.304541,0.30799,83761696.169017,0 -AAPL.US,D,19880516,000000,0.30799,0.315069,0.304541,0.313812,87703492.930657,0 -AAPL.US,D,19880517,000000,0.316006,0.319655,0.306286,0.30799,227306314.52941,0 -AAPL.US,D,19880518,000000,0.30799,0.310223,0.300822,0.302607,204969915.9143,0 -AAPL.US,D,19880519,000000,0.300822,0.302607,0.292936,0.296755,293001844.59789,0 -AAPL.US,D,19880520,000000,0.298629,0.300822,0.294941,0.294941,95889151.013696,0 -AAPL.US,D,19880523,000000,0.292936,0.295817,0.284632,0.289238,215481155.94909,0 -AAPL.US,D,19880524,000000,0.289238,0.296755,0.287383,0.295817,166866461.6522,0 -AAPL.US,D,19880525,000000,0.296755,0.302607,0.292936,0.292936,158983085.79082,0 -AAPL.US,D,19880526,000000,0.292936,0.300822,0.292936,0.299896,100632328.72555,0 -AAPL.US,D,19880527,000000,0.298629,0.304541,0.296755,0.302607,98490700.164741,0 -AAPL.US,D,19880531,000000,0.304541,0.316006,0.302607,0.316006,144530035.95472,0 -AAPL.US,D,19880601,000000,0.316006,0.323284,0.313812,0.323284,269351368.95532,0 -AAPL.US,D,19880602,000000,0.319655,0.323284,0.316006,0.317781,156355241.67841,0 -AAPL.US,D,19880603,000000,0.317781,0.329066,0.317781,0.327312,206283760.23411,0 -AAPL.US,D,19880606,000000,0.325397,0.334878,0.325397,0.334878,193144709.18757,0 -AAPL.US,D,19880607,000000,0.333074,0.34436,0.33119,0.334878,365266792.86326,0 -AAPL.US,D,19880608,000000,0.336644,0.346453,0.334878,0.342466,303513131.77605,0 -AAPL.US,D,19880609,000000,0.342466,0.34436,0.329066,0.33119,316652163.76464,0 -AAPL.US,D,19880610,000000,0.33119,0.340611,0.327312,0.338567,207597654.70643,0 -AAPL.US,D,19880613,000000,0.342466,0.34436,0.336644,0.342466,174749910.73625,0 -AAPL.US,D,19880614,000000,0.34436,0.350102,0.342466,0.34436,343048631.80129,0 -AAPL.US,D,19880615,000000,0.34436,0.348297,0.342466,0.348297,143216106.37565,0 -AAPL.US,D,19880616,000000,0.342466,0.34436,0.336644,0.338567,125964470.21057,0 -AAPL.US,D,19880617,000000,0.340611,0.340611,0.336644,0.340611,111905642.17875,0 -AAPL.US,D,19880620,000000,0.337949,0.340611,0.334878,0.335756,92210153.408134,0 -AAPL.US,D,19880621,000000,0.334878,0.342466,0.334021,0.341508,144989892.34976,0 -AAPL.US,D,19880622,000000,0.346453,0.349215,0.342466,0.347041,229421763.47963,0 -AAPL.US,D,19880623,000000,0.348297,0.348297,0.342466,0.342466,83748614.388125,0 -AAPL.US,D,19880624,000000,0.342466,0.346453,0.338567,0.342466,87650913.038437,0 -AAPL.US,D,19880627,000000,0.338567,0.345536,0.338567,0.338567,98096481.369618,0 -AAPL.US,D,19880628,000000,0.340611,0.351886,0.338567,0.351886,190713964.44222,0 -AAPL.US,D,19880629,000000,0.350102,0.355885,0.348297,0.353143,168285530.95472,0 -AAPL.US,D,19880630,000000,0.351886,0.355885,0.350102,0.351886,134544328.03077,0 -AAPL.US,D,19880701,000000,0.353791,0.356812,0.351886,0.353791,110907082.62052,0 -AAPL.US,D,19880705,000000,0.353791,0.359534,0.35095,0.359534,122535215.05645,0 -AAPL.US,D,19880706,000000,0.358616,0.361677,0.35095,0.353791,183658265.49546,0 -AAPL.US,D,19880707,000000,0.353791,0.353791,0.34436,0.349215,123888519.37168,0 -AAPL.US,D,19880708,000000,0.346453,0.350102,0.342466,0.34436,123638856.16121,0 -AAPL.US,D,19880711,000000,0.346453,0.346453,0.341508,0.343472,86376351.174159,0 -AAPL.US,D,19880712,000000,0.342466,0.34436,0.338567,0.340611,118370136.30802,0 -AAPL.US,D,19880713,000000,0.340611,0.342466,0.336644,0.340611,135109268.98148,0 -AAPL.US,D,19880714,000000,0.340611,0.34436,0.338567,0.342466,73684019.57399,0 -AAPL.US,D,19880715,000000,0.342466,0.346453,0.340611,0.342466,97400137.831726,0 -AAPL.US,D,19880718,000000,0.345536,0.350102,0.34436,0.346453,133151577.76283,0 -AAPL.US,D,19880719,000000,0.342466,0.346453,0.334021,0.340611,143478901.51953,0 -AAPL.US,D,19880720,000000,0.340611,0.342466,0.334878,0.336644,140877388.47829,0 -AAPL.US,D,19880721,000000,0.333074,0.334878,0.325397,0.327312,174828780.57458,0 -AAPL.US,D,19880722,000000,0.327312,0.329066,0.323284,0.323284,121825683.41435,0 -AAPL.US,D,19880725,000000,0.325397,0.329066,0.32151,0.325397,124230148.24408,0 -AAPL.US,D,19880726,000000,0.325397,0.329066,0.32151,0.325397,119105888.68577,0 -AAPL.US,D,19880727,000000,0.325397,0.329066,0.323284,0.325397,136699090.53108,0 -AAPL.US,D,19880728,000000,0.323284,0.327312,0.32151,0.324231,108726035.18936,0 -AAPL.US,D,19880729,000000,0.329066,0.338567,0.327312,0.337949,186469974.73039,0 -AAPL.US,D,19880801,000000,0.338567,0.348297,0.336644,0.342466,100816227.95178,0 -AAPL.US,D,19880802,000000,0.342466,0.346453,0.338567,0.339495,142283226.54543,0 -AAPL.US,D,19880803,000000,0.340611,0.340611,0.334878,0.340611,130037589.31538,0 -AAPL.US,D,19880804,000000,0.340611,0.34436,0.338567,0.339495,80844821.131334,0 -AAPL.US,D,19880805,000000,0.338567,0.342466,0.336644,0.336644,61780018.237695,0 -AAPL.US,D,19880808,000000,0.338567,0.340611,0.334878,0.334878,35120816.243234,0 -AAPL.US,D,19880809,000000,0.334878,0.336644,0.327312,0.33119,199464586.54612,0 -AAPL.US,D,19880810,000000,0.333074,0.333074,0.317781,0.318757,173396652.56133,0 -AAPL.US,D,19880811,000000,0.32151,0.329066,0.319655,0.329066,124414087.59233,0 -AAPL.US,D,19880812,000000,0.327312,0.327312,0.32151,0.323284,90896243.890059,0 -AAPL.US,D,19880815,000000,0.32151,0.32151,0.30799,0.313812,195535984.91004,0 -AAPL.US,D,19880816,000000,0.312068,0.329066,0.310223,0.323284,144004462.71882,0 -AAPL.US,D,19880817,000000,0.323284,0.325397,0.317781,0.319655,139537235.15441,0 -AAPL.US,D,19880818,000000,0.319655,0.327312,0.317781,0.323284,86888869.711525,0 -AAPL.US,D,19880819,000000,0.323284,0.325397,0.30799,0.310223,266723605.08692,0 -AAPL.US,D,19880822,000000,0.306286,0.310223,0.300822,0.302607,199661703.96808,0 -AAPL.US,D,19880823,000000,0.302607,0.306286,0.298629,0.300822,191896483.40971,0 -AAPL.US,D,19880824,000000,0.302607,0.310223,0.300822,0.310223,147197282.8887,0 -AAPL.US,D,19880825,000000,0.306286,0.30799,0.298629,0.305329,149785675.03008,0 -AAPL.US,D,19880826,000000,0.304541,0.310223,0.304541,0.306286,47103695.442262,0 -AAPL.US,D,19880829,000000,0.310223,0.312068,0.30799,0.311201,67140799.042582,0 -AAPL.US,D,19880830,000000,0.310223,0.312068,0.304541,0.311201,59322994.57979,0 -AAPL.US,D,19880831,000000,0.312068,0.312966,0.300822,0.303544,278837823.68098,0 -AAPL.US,D,19880901,000000,0.302607,0.302607,0.292936,0.295817,289454233.53072,0 -AAPL.US,D,19880902,000000,0.300822,0.304541,0.296755,0.302607,218555698.44382,0 -AAPL.US,D,19880906,000000,0.304541,0.304541,0.294941,0.295817,168285530.95472,0 -AAPL.US,D,19880907,000000,0.296755,0.300822,0.287383,0.290992,210120356.08625,0 -AAPL.US,D,19880908,000000,0.290992,0.300822,0.287383,0.294941,243138984.70615,0 -AAPL.US,D,19880909,000000,0.294941,0.312068,0.287383,0.30799,275303479.95898,0 -AAPL.US,D,19880912,000000,0.312068,0.317781,0.305329,0.312068,173659415.6076,0 -AAPL.US,D,19880913,000000,0.306286,0.313812,0.304541,0.312068,140404364.04005,0 -AAPL.US,D,19880914,000000,0.317781,0.322716,0.316006,0.319655,279875851.25904,0 -AAPL.US,D,19880915,000000,0.319655,0.325397,0.316006,0.316644,194458631.74529,0 -AAPL.US,D,19880916,000000,0.316006,0.325397,0.315069,0.32151,145187019.80222,0 -AAPL.US,D,19880919,000000,0.319655,0.32151,0.313812,0.317781,108082206.34543,0 -AAPL.US,D,19880920,000000,0.317781,0.32151,0.315069,0.316006,120459188.9888,0 -AAPL.US,D,19880921,000000,0.317781,0.327312,0.316006,0.325397,107162451.42725,0 -AAPL.US,D,19880922,000000,0.327312,0.334878,0.325397,0.334878,170887063.05391,0 -AAPL.US,D,19880923,000000,0.33119,0.336644,0.33119,0.333074,119053315.81489,0 -AAPL.US,D,19880926,000000,0.333074,0.334878,0.323284,0.325397,102103871.59696,0 -AAPL.US,D,19880927,000000,0.323284,0.33119,0.323284,0.330352,191200117.80471,0 -AAPL.US,D,19880928,000000,0.33119,0.335756,0.329066,0.33119,99357830.053427,0 -AAPL.US,D,19880929,000000,0.333074,0.336644,0.33119,0.334878,124440395.59335,0 -AAPL.US,D,19880930,000000,0.334878,0.334878,0.329066,0.329066,108975667.30528,0 -AAPL.US,D,19881003,000000,0.327312,0.329066,0.319655,0.323284,106492376.77142,0 -AAPL.US,D,19881004,000000,0.32151,0.325397,0.312966,0.316006,60597511.306809,0 -AAPL.US,D,19881005,000000,0.313812,0.317781,0.30799,0.311201,144530035.95472,0 -AAPL.US,D,19881006,000000,0.30799,0.311201,0.298629,0.302607,196810503.64317,0 -AAPL.US,D,19881007,000000,0.296755,0.302607,0.292288,0.302607,536810840.76772,0 -AAPL.US,D,19881010,000000,0.300822,0.302607,0.285569,0.292936,390231111.8226,0 -AAPL.US,D,19881011,000000,0.290992,0.300822,0.290992,0.296755,228239210.40844,0 -AAPL.US,D,19881012,000000,0.292936,0.296755,0.289238,0.294941,155961021.88024,0 -AAPL.US,D,19881013,000000,0.292936,0.302607,0.292936,0.296755,192934421.71629,0 -AAPL.US,D,19881014,000000,0.300822,0.300822,0.290095,0.294941,184472874.67189,0 -AAPL.US,D,19881017,000000,0.292936,0.296755,0.290992,0.292936,109908530.08364,0 -AAPL.US,D,19881018,000000,0.296755,0.300822,0.290992,0.299896,167286992.46054,0 -AAPL.US,D,19881019,000000,0.302607,0.310223,0.300822,0.304541,325337132.21982,0 -AAPL.US,D,19881020,000000,0.304541,0.316644,0.304541,0.316006,203498254.68297,0 -AAPL.US,D,19881021,000000,0.313812,0.317781,0.310223,0.312068,145003027.29231,0 -AAPL.US,D,19881024,000000,0.313812,0.313812,0.301351,0.304541,158562582.06484,0 -AAPL.US,D,19881025,000000,0.306286,0.306286,0.302607,0.303544,99935968.135796,0 -AAPL.US,D,19881026,000000,0.304541,0.304541,0.292936,0.298629,221393736.74383,0 -AAPL.US,D,19881027,000000,0.294941,0.298629,0.290992,0.296755,168561465.05335,0 -AAPL.US,D,19881028,000000,0.296755,0.300822,0.292936,0.292936,99108159.821601,0 -AAPL.US,D,19881031,000000,0.294941,0.294941,0.285569,0.293893,284960621.73348,0 -AAPL.US,D,19881101,000000,0.292936,0.294941,0.287383,0.289238,168574533.79459,0 -AAPL.US,D,19881102,000000,0.290992,0.290992,0.279757,0.283396,244623653.49267,0 -AAPL.US,D,19881103,000000,0.283396,0.285569,0.279757,0.282518,284435084.60738,0 -AAPL.US,D,19881104,000000,0.279757,0.289238,0.279757,0.287383,180425984.32712,0 -AAPL.US,D,19881107,000000,0.283396,0.287383,0.281561,0.285569,199530298.37174,0 -AAPL.US,D,19881108,000000,0.285569,0.294941,0.284632,0.292936,181280079.57827,0 -AAPL.US,D,19881109,000000,0.290992,0.299896,0.289238,0.298629,236648216.67958,0 -AAPL.US,D,19881110,000000,0.300822,0.302607,0.296755,0.300822,117213843.09143,0 -AAPL.US,D,19881111,000000,0.296755,0.301351,0.292936,0.292936,127501808.16077,0 -AAPL.US,D,19881114,000000,0.294941,0.296755,0.290992,0.295817,99988489.851104,0 -AAPL.US,D,19881115,000000,0.296755,0.298629,0.294941,0.296755,93852505.700495,0 -AAPL.US,D,19881116,000000,0.296755,0.298629,0.287383,0.289238,173436065.41339,0 -AAPL.US,D,19881117,000000,0.289238,0.292936,0.289238,0.290992,93313835.637949,0 -AAPL.US,D,19881118,000000,0.292936,0.292936,0.289238,0.289238,67561232.555048,0 -AAPL.US,D,19881121,000000,0.285569,0.287383,0.275789,0.27856,260324877.95106,0 -AAPL.US,D,19881122,000000,0.277643,0.280703,0.274024,0.274842,173843333.89179,0 -AAPL.US,D,19881123,000000,0.272199,0.281561,0.270306,0.280703,220539721.7367,0 -AAPL.US,D,19881125,000000,0.275789,0.279757,0.274024,0.277643,56655748.648876,0 -AAPL.US,D,19881128,000000,0.277643,0.279757,0.274024,0.277643,163489755.29575,0 -AAPL.US,D,19881129,000000,0.277643,0.279757,0.274024,0.279757,108712888.21021,0 -AAPL.US,D,19881130,000000,0.279757,0.289238,0.279757,0.286147,196902452.25323,0 -AAPL.US,D,19881201,000000,0.287383,0.296755,0.285569,0.294941,248893901.053,0 -AAPL.US,D,19881202,000000,0.290992,0.303544,0.289238,0.298629,391492504.64062,0 -AAPL.US,D,19881205,000000,0.300822,0.304541,0.294941,0.300822,181148690.03074,0 -AAPL.US,D,19881206,000000,0.298629,0.302607,0.296755,0.300822,123100191.11391,0 -AAPL.US,D,19881207,000000,0.296755,0.300822,0.294941,0.299896,115124753.29778,0 -AAPL.US,D,19881208,000000,0.298629,0.298629,0.294941,0.297752,69755439.00197,0 -AAPL.US,D,19881209,000000,0.298629,0.300822,0.294941,0.297752,52740345.147518,0 -AAPL.US,D,19881212,000000,0.298629,0.300822,0.292936,0.292936,138289035.45586,0 -AAPL.US,D,19881213,000000,0.292936,0.294941,0.290992,0.294941,143767975.57597,0 -AAPL.US,D,19881214,000000,0.292936,0.304541,0.292936,0.302607,226767672.55227,0 -AAPL.US,D,19881215,000000,0.304541,0.30799,0.298629,0.300822,132061057.55792,0 -AAPL.US,D,19881216,000000,0.300822,0.30799,0.298629,0.305329,215257757.60848,0 -AAPL.US,D,19881219,000000,0.306286,0.312068,0.304541,0.310223,274896172.36162,0 -AAPL.US,D,19881220,000000,0.312068,0.316006,0.308938,0.312068,321658163.70272,0 -AAPL.US,D,19881221,000000,0.312068,0.319655,0.312068,0.317781,283857008.71412,0 -AAPL.US,D,19881222,000000,0.317781,0.319655,0.310223,0.312068,124387814.69808,0 -AAPL.US,D,19881223,000000,0.312068,0.315069,0.312068,0.312966,48049663.071673,0 -AAPL.US,D,19881227,000000,0.312068,0.316006,0.30799,0.30799,70372970.878446,0 -AAPL.US,D,19881228,000000,0.30799,0.310223,0.302607,0.306286,60466124.768422,0 -AAPL.US,D,19881229,000000,0.306286,0.310223,0.306286,0.30799,138210122.48637,0 -AAPL.US,D,19881230,000000,0.30799,0.313812,0.306286,0.306286,95836556.075722,0 -AAPL.US,D,19890103,000000,0.306286,0.30799,0.304541,0.307452,117332075.6293,0 -AAPL.US,D,19890104,000000,0.310223,0.320602,0.30799,0.319655,281491951.72119,0 -AAPL.US,D,19890105,000000,0.319655,0.329066,0.313812,0.32151,360536760.12448,0 -AAPL.US,D,19890106,000000,0.32151,0.33119,0.32151,0.324231,233061273.00437,0 -AAPL.US,D,19890109,000000,0.327312,0.328239,0.32151,0.327312,93037874.456961,0 -AAPL.US,D,19890110,000000,0.323284,0.326335,0.316006,0.324231,121208138.49822,0 -AAPL.US,D,19890111,000000,0.32151,0.323284,0.313812,0.320602,183159031.35512,0 -AAPL.US,D,19890112,000000,0.32151,0.327312,0.319655,0.325397,176339767.39261,0 -AAPL.US,D,19890113,000000,0.325397,0.33119,0.322716,0.329066,227477125.95647,0 -AAPL.US,D,19890116,000000,0.329066,0.334878,0.327312,0.333074,197782787.29799,0 -AAPL.US,D,19890117,000000,0.329066,0.33119,0.304541,0.307452,887598361.05316,0 -AAPL.US,D,19890118,000000,0.310223,0.312966,0.300822,0.302607,572404618.25703,0 -AAPL.US,D,19890119,000000,0.30799,0.312068,0.304541,0.30799,300307095.41656,0 -AAPL.US,D,19890120,000000,0.30799,0.316006,0.306286,0.312068,203813648.77702,0 -AAPL.US,D,19890123,000000,0.310223,0.313812,0.310223,0.312068,211789041.45588,0 -AAPL.US,D,19890124,000000,0.312068,0.317781,0.310223,0.316644,261954071.22766,0 -AAPL.US,D,19890125,000000,0.317781,0.319655,0.312068,0.316006,130142766.15168,0 -AAPL.US,D,19890126,000000,0.310223,0.320602,0.308938,0.317781,334652669.19512,0 -AAPL.US,D,19890127,000000,0.290992,0.298629,0.275789,0.286147,2495455575.0019,0 -AAPL.US,D,19890130,000000,0.286147,0.289238,0.283396,0.284632,688041858.99762,0 -AAPL.US,D,19890131,000000,0.283396,0.287383,0.279757,0.287383,540056224.781,0 -AAPL.US,D,19890201,000000,0.287383,0.301351,0.284632,0.298629,571971057.82641,0 -AAPL.US,D,19890202,000000,0.300822,0.306286,0.298629,0.302607,555468337.06704,0 -AAPL.US,D,19890203,000000,0.304541,0.306286,0.296755,0.298629,209883900.03795,0 -AAPL.US,D,19890206,000000,0.300822,0.300822,0.290992,0.292936,136948830.97642,0 -AAPL.US,D,19890207,000000,0.290992,0.298629,0.290992,0.296755,193749057.97508,0 -AAPL.US,D,19890208,000000,0.296755,0.300822,0.289238,0.290992,184196973.67391,0 -AAPL.US,D,19890209,000000,0.290992,0.296755,0.289238,0.290992,188651143.53064,0 -AAPL.US,D,19890210,000000,0.290992,0.290992,0.281561,0.283396,408652134.01872,0 -AAPL.US,D,19890213,000000,0.279757,0.283396,0.279757,0.281561,275907851.81665,0 -AAPL.US,D,19890214,000000,0.280703,0.281561,0.268232,0.272199,1045937588.9116,0 -AAPL.US,D,19890215,000000,0.272199,0.275789,0.270306,0.275789,387866056.83578,0 -AAPL.US,D,19890216,000000,0.275789,0.283396,0.274024,0.277094,299965493.62652,0 -AAPL.US,D,19890217,000000,0.275789,0.281561,0.275789,0.279757,137080151.31349,0 -AAPL.US,D,19890221,000000,0.280703,0.287383,0.279757,0.285569,223548544.38139,0 -AAPL.US,D,19890222,000000,0.283396,0.285569,0.277643,0.279757,279586789.23921,0 -AAPL.US,D,19890223,000000,0.277643,0.281561,0.275789,0.279757,111879405.39431,0 -AAPL.US,D,19890224,000000,0.281561,0.281561,0.274024,0.274024,178468351.28538,0 -AAPL.US,D,19890227,000000,0.274024,0.277643,0.272199,0.277643,135989569.92253,0 -AAPL.US,D,19890228,000000,0.277643,0.279757,0.274024,0.275789,206494037.67488,0 -AAPL.US,D,19890301,000000,0.275789,0.277643,0.270306,0.274024,199582831.1206,0 -AAPL.US,D,19890302,000000,0.272199,0.275789,0.264543,0.266387,441486730.0067,0 -AAPL.US,D,19890303,000000,0.268232,0.268232,0.258801,0.264543,454914862.13103,0 -AAPL.US,D,19890306,000000,0.266387,0.273127,0.26239,0.270306,197690791.54456,0 -AAPL.US,D,19890307,000000,0.270306,0.274024,0.266387,0.272199,305825534.65104,0 -AAPL.US,D,19890308,000000,0.270973,0.275789,0.268232,0.268232,253742253.59504,0 -AAPL.US,D,19890309,000000,0.268232,0.272199,0.26239,0.26239,156539155.9504,0 -AAPL.US,D,19890310,000000,0.26239,0.266387,0.260555,0.266387,120498614.88052,0 -AAPL.US,D,19890313,000000,0.266387,0.270306,0.264543,0.266387,153806219.25793,0 -AAPL.US,D,19890314,000000,0.266387,0.270306,0.265481,0.268232,189978127.80825,0 -AAPL.US,D,19890315,000000,0.268232,0.270306,0.264543,0.266387,105651508.74343,0 -AAPL.US,D,19890316,000000,0.266387,0.270306,0.26239,0.268232,225519472.85372,0 -AAPL.US,D,19890317,000000,0.26239,0.272199,0.258801,0.265481,278180901.01955,0 -AAPL.US,D,19890320,000000,0.266387,0.268232,0.26239,0.265481,212866443.77009,0 -AAPL.US,D,19890321,000000,0.270306,0.270306,0.264543,0.265481,150390052.90605,0 -AAPL.US,D,19890322,000000,0.260555,0.264543,0.256937,0.257853,169927878.23182,0 -AAPL.US,D,19890323,000000,0.258801,0.26239,0.256937,0.261832,139497774.15594,0 -AAPL.US,D,19890327,000000,0.260555,0.26239,0.255082,0.256937,177916462.02406,0 -AAPL.US,D,19890328,000000,0.258801,0.26239,0.258801,0.258801,165710299.83519,0 -AAPL.US,D,19890329,000000,0.258801,0.26239,0.258801,0.260555,87283060.421241,0 -AAPL.US,D,19890330,000000,0.260555,0.266387,0.258801,0.264543,123468059.77991,0 -AAPL.US,D,19890331,000000,0.266387,0.272199,0.264543,0.270973,217438858.2013,0 -AAPL.US,D,19890403,000000,0.270306,0.275789,0.264543,0.266387,195076123.49976,0 -AAPL.US,D,19890404,000000,0.26239,0.265481,0.257853,0.26239,135766244.80457,0 -AAPL.US,D,19890405,000000,0.26239,0.268232,0.260555,0.266387,141074435.68673,0 -AAPL.US,D,19890406,000000,0.264543,0.274842,0.26239,0.274024,183448034.19499,0 -AAPL.US,D,19890407,000000,0.274024,0.285569,0.274024,0.284632,416443582.33409,0 -AAPL.US,D,19890410,000000,0.283396,0.289238,0.279757,0.281561,158812200.13805,0 -AAPL.US,D,19890411,000000,0.285569,0.289238,0.281561,0.287383,171911904.53384,0 -AAPL.US,D,19890412,000000,0.290992,0.298629,0.288321,0.292936,455072483.44776,0 -AAPL.US,D,19890413,000000,0.294941,0.300822,0.290992,0.292936,212656232.53063,0 -AAPL.US,D,19890414,000000,0.296755,0.298629,0.290992,0.294941,144713983.32738,0 -AAPL.US,D,19890417,000000,0.292936,0.298629,0.289238,0.298629,164409483.13156,0 -AAPL.US,D,19890418,000000,0.300822,0.30799,0.298629,0.305329,658110882.73875,0 -AAPL.US,D,19890419,000000,0.304541,0.316644,0.302607,0.311201,499614023.53308,0 -AAPL.US,D,19890420,000000,0.310223,0.316006,0.306286,0.310223,210948163.3974,0 -AAPL.US,D,19890421,000000,0.30799,0.311201,0.302607,0.305329,135109268.98148,0 -AAPL.US,D,19890424,000000,0.304541,0.306286,0.300822,0.305329,129971912.59652,0 -AAPL.US,D,19890425,000000,0.304541,0.30799,0.302607,0.304541,136291780.92762,0 -AAPL.US,D,19890426,000000,0.304541,0.306286,0.297752,0.302607,218358618.13472,0 -AAPL.US,D,19890427,000000,0.300822,0.304541,0.296755,0.299896,163516025.18085,0 -AAPL.US,D,19890428,000000,0.298629,0.300822,0.292936,0.296755,121838829.39045,0 -AAPL.US,D,19890501,000000,0.292936,0.298629,0.292936,0.296755,94627769.229229,0 -AAPL.US,D,19890502,000000,0.296755,0.306286,0.296755,0.303544,253098375.60164,0 -AAPL.US,D,19890503,000000,0.302607,0.310223,0.302607,0.306286,258721892.37044,0 -AAPL.US,D,19890504,000000,0.306286,0.313812,0.304541,0.312068,221617090.95025,0 -AAPL.US,D,19890505,000000,0.323284,0.325397,0.316006,0.316006,540529146.90811,0 -AAPL.US,D,19890508,000000,0.316006,0.32151,0.316006,0.32151,241575404.95625,0 -AAPL.US,D,19890509,000000,0.319655,0.327312,0.319655,0.323284,406812654.27389,0 -AAPL.US,D,19890510,000000,0.327312,0.33119,0.323284,0.329066,275027538.839,0 -AAPL.US,D,19890511,000000,0.329066,0.336644,0.327312,0.334021,353047472.66168,0 -AAPL.US,D,19890512,000000,0.338567,0.342466,0.334878,0.342466,548018472.48682,0 -AAPL.US,D,19890515,000000,0.340611,0.351886,0.340611,0.350102,372940067.82072,0 -AAPL.US,D,19890516,000000,0.350102,0.351886,0.342466,0.345536,268260866.80531,0 -AAPL.US,D,19890517,000000,0.34436,0.346453,0.342466,0.34436,291477630.55669,0 -AAPL.US,D,19890518,000000,0.34436,0.346453,0.340611,0.340611,247829623.65084,0 -AAPL.US,D,19890519,000000,0.340611,0.351886,0.340611,0.348297,388036888.32383,0 -AAPL.US,D,19890522,000000,0.348297,0.351886,0.34436,0.350102,223364593.9996,0 -AAPL.US,D,19890523,000000,0.350102,0.350102,0.34436,0.346453,157747968.87621,0 -AAPL.US,D,19890524,000000,0.34436,0.363421,0.34436,0.363421,349131993.93156,0 -AAPL.US,D,19890525,000000,0.359534,0.372922,0.359534,0.36714,272596787.0723,0 -AAPL.US,D,19890526,000000,0.36714,0.372922,0.365346,0.369015,131995317.6469,0 -AAPL.US,D,19890530,000000,0.36714,0.372922,0.36075,0.361677,131298945.02055,0 -AAPL.US,D,19890531,000000,0.361677,0.366282,0.357699,0.363421,135161831.82184,0 -AAPL.US,D,19890601,000000,0.363421,0.374846,0.361677,0.371078,210580256.61549,0 -AAPL.US,D,19890602,000000,0.369015,0.376861,0.369015,0.372922,146027896.85766,0 -AAPL.US,D,19890605,000000,0.371078,0.372922,0.353791,0.357699,145607416.20184,0 -AAPL.US,D,19890606,000000,0.355885,0.357699,0.351886,0.355885,170111812.56483,0 -AAPL.US,D,19890607,000000,0.355885,0.369015,0.355885,0.36714,206086708.01042,0 -AAPL.US,D,19890608,000000,0.369015,0.372922,0.359534,0.362345,208832762.5936,0 -AAPL.US,D,19890609,000000,0.359534,0.363421,0.353791,0.357699,110762586.21584,0 -AAPL.US,D,19890612,000000,0.355885,0.363421,0.351886,0.361677,94864256.372093,0 -AAPL.US,D,19890613,000000,0.361677,0.371078,0.357699,0.369015,270967527.59439,0 -AAPL.US,D,19890614,000000,0.372922,0.382314,0.36714,0.377429,294814978.2258,0 -AAPL.US,D,19890615,000000,0.376861,0.378715,0.361677,0.361677,189347456.97702,0 -AAPL.US,D,19890616,000000,0.340611,0.346453,0.33119,0.338567,635840162.84859,0 -AAPL.US,D,19890619,000000,0.338567,0.340611,0.33119,0.334878,214824236.29682,0 -AAPL.US,D,19890620,000000,0.334878,0.334878,0.32151,0.327312,157826788.56202,0 -AAPL.US,D,19890621,000000,0.327312,0.33119,0.32151,0.323284,152347768.1979,0 -AAPL.US,D,19890622,000000,0.323284,0.333074,0.319655,0.329066,160953872.83306,0 -AAPL.US,D,19890623,000000,0.329066,0.336644,0.329066,0.334021,145344656.16471,0 -AAPL.US,D,19890626,000000,0.334878,0.334878,0.329066,0.33119,215665046.14789,0 -AAPL.US,D,19890627,000000,0.333074,0.336644,0.323284,0.324231,124098749.6691,0 -AAPL.US,D,19890628,000000,0.32151,0.32151,0.312068,0.317781,301529101.46183,0 -AAPL.US,D,19890629,000000,0.312068,0.313812,0.304541,0.308938,273950136.5248,0 -AAPL.US,D,19890630,000000,0.30799,0.317781,0.300822,0.313812,193262875.52413,0 -AAPL.US,D,19890703,000000,0.317781,0.317781,0.310223,0.310223,56721471.508051,0 -AAPL.US,D,19890705,000000,0.30799,0.310223,0.304541,0.30799,139786803.07512,0 -AAPL.US,D,19890706,000000,0.310223,0.317781,0.306286,0.313812,204037029.06273,0 -AAPL.US,D,19890707,000000,0.313812,0.319655,0.30799,0.313812,124479803.43015,0 -AAPL.US,D,19890710,000000,0.312068,0.313812,0.304541,0.30799,238960705.8169,0 -AAPL.US,D,19890711,000000,0.310223,0.312068,0.302607,0.302607,286156324.79297,0 -AAPL.US,D,19890712,000000,0.302607,0.306286,0.300822,0.304541,145620563.18099,0 -AAPL.US,D,19890713,000000,0.304541,0.312068,0.300822,0.308938,264463677.78694,0 -AAPL.US,D,19890714,000000,0.310223,0.312068,0.302607,0.310223,301870663.12986,0 -AAPL.US,D,19890717,000000,0.310223,0.313812,0.302607,0.310223,153556601.18471,0 -AAPL.US,D,19890718,000000,0.310223,0.310223,0.294941,0.298629,559948789.84852,0 -AAPL.US,D,19890719,000000,0.300822,0.310223,0.296755,0.30799,280348842.59661,0 -AAPL.US,D,19890720,000000,0.310223,0.313812,0.302607,0.304541,276945815.1995,0 -AAPL.US,D,19890721,000000,0.302607,0.304541,0.296755,0.304541,163634338.9658,0 -AAPL.US,D,19890724,000000,0.302607,0.302607,0.298629,0.298629,136068460.82491,0 -AAPL.US,D,19890725,000000,0.298629,0.302607,0.289238,0.294941,246174027.08345,0 -AAPL.US,D,19890726,000000,0.290992,0.292936,0.287383,0.290992,274212895.55887,0 -AAPL.US,D,19890727,000000,0.290992,0.300822,0.289238,0.298629,203038445.43129,0 -AAPL.US,D,19890728,000000,0.298629,0.302607,0.296755,0.299896,139997089.54334,0 -AAPL.US,D,19890731,000000,0.298629,0.304541,0.296755,0.302607,131233265.29253,0 -AAPL.US,D,19890801,000000,0.302607,0.306286,0.298629,0.303544,163699985.59316,0 -AAPL.US,D,19890802,000000,0.302607,0.30799,0.300822,0.30799,118961298.99741,0 -AAPL.US,D,19890803,000000,0.30799,0.316006,0.30799,0.313812,202880738.85529,0 -AAPL.US,D,19890804,000000,0.313812,0.325397,0.312966,0.325397,215100110.21243,0 -AAPL.US,D,19890807,000000,0.327312,0.334878,0.324231,0.333074,197336064.84246,0 -AAPL.US,D,19890808,000000,0.33119,0.340611,0.33119,0.335756,241890750.90389,0 -AAPL.US,D,19890809,000000,0.334878,0.348297,0.334021,0.334878,228948682.87059,0 -AAPL.US,D,19890810,000000,0.334878,0.334878,0.325397,0.329066,178744257.2986,0 -AAPL.US,D,19890811,000000,0.334878,0.334878,0.313812,0.318757,269916411.21409,0 -AAPL.US,D,19890814,000000,0.316006,0.319655,0.30799,0.310223,120630073.63851,0 -AAPL.US,D,19890815,000000,0.310223,0.316006,0.310223,0.315069,192080409.71831,0 -AAPL.US,D,19890816,000000,0.316006,0.317781,0.304541,0.307452,141402956.69894,0 -AAPL.US,D,19890817,000000,0.306286,0.313812,0.304541,0.312068,179861053.40692,0 -AAPL.US,D,19890818,000000,0.317781,0.323284,0.316006,0.32151,98622025.517064,0 -AAPL.US,D,19890821,000000,0.32151,0.329066,0.319655,0.32151,161689713.47923,0 -AAPL.US,D,19890822,000000,0.319655,0.327312,0.319655,0.326335,131193863.47402,0 -AAPL.US,D,19890823,000000,0.327312,0.336644,0.323284,0.333074,203708556.19694,0 -AAPL.US,D,19890824,000000,0.333074,0.338567,0.33119,0.335756,191134408.98824,0 -AAPL.US,D,19890825,000000,0.334878,0.342466,0.334878,0.340611,189334317.01922,0 -AAPL.US,D,19890828,000000,0.338567,0.342466,0.334878,0.340611,95797157.266365,0 -AAPL.US,D,19890829,000000,0.340611,0.342466,0.333074,0.335756,207531991.02722,0 -AAPL.US,D,19890830,000000,0.334878,0.340611,0.334878,0.338567,136199891.49751,0 -AAPL.US,D,19890831,000000,0.338567,0.342466,0.336644,0.338567,66037124.837169,0 -AAPL.US,D,19890901,000000,0.338567,0.340611,0.336644,0.339495,86954555.457841,0 -AAPL.US,D,19890905,000000,0.338567,0.345536,0.338567,0.340611,134702003.51223,0 -AAPL.US,D,19890906,000000,0.340611,0.341508,0.334878,0.340611,101775388.70066,0 -AAPL.US,D,19890907,000000,0.340611,0.346453,0.340611,0.340611,133611451.20971,0 -AAPL.US,D,19890908,000000,0.340611,0.34436,0.338567,0.342466,65498325.381144,0 -AAPL.US,D,19890911,000000,0.340611,0.350102,0.338567,0.348297,115663443.42134,0 -AAPL.US,D,19890912,000000,0.346453,0.355885,0.342466,0.350102,121523460.37266,0 -AAPL.US,D,19890913,000000,0.351886,0.354669,0.342466,0.342466,150968189.98537,0 -AAPL.US,D,19890914,000000,0.342466,0.34436,0.338567,0.340611,154016486.66819,0 -AAPL.US,D,19890915,000000,0.342466,0.34436,0.336644,0.342466,146487738.20693,0 -AAPL.US,D,19890918,000000,0.338567,0.342466,0.334878,0.334878,74091305.104251,0 -AAPL.US,D,19890919,000000,0.336644,0.338567,0.327312,0.329066,94785405.591717,0 -AAPL.US,D,19890920,000000,0.334878,0.342466,0.333074,0.339495,138604262.04053,0 -AAPL.US,D,19890921,000000,0.342466,0.350102,0.336644,0.340611,235754765.75023,0 -AAPL.US,D,19890922,000000,0.340611,0.34436,0.336644,0.341508,85049397.991099,0 -AAPL.US,D,19890925,000000,0.340611,0.348297,0.340611,0.34436,159731958.06537,0 -AAPL.US,D,19890926,000000,0.342466,0.346453,0.340611,0.34436,90712301.532657,0 -AAPL.US,D,19890927,000000,0.336644,0.343472,0.334878,0.340611,105730289.3103,0 -AAPL.US,D,19890928,000000,0.342466,0.348297,0.342466,0.346453,93169279.050252,0 -AAPL.US,D,19890929,000000,0.34436,0.346453,0.338567,0.338567,81895950.551285,0 -AAPL.US,D,19891002,000000,0.338567,0.340611,0.333074,0.337949,161190409.12538,0 -AAPL.US,D,19891003,000000,0.336644,0.338567,0.328239,0.331857,200016435.68543,0 -AAPL.US,D,19891004,000000,0.333074,0.339495,0.33119,0.336644,186732787.92918,0 -AAPL.US,D,19891005,000000,0.338567,0.353791,0.336644,0.346453,287746146.34258,0 -AAPL.US,D,19891006,000000,0.351886,0.36714,0.350102,0.366282,424327065.52184,0 -AAPL.US,D,19891009,000000,0.365346,0.378715,0.361677,0.376861,229408608.47607,0 -AAPL.US,D,19891010,000000,0.378715,0.3836,0.369015,0.376861,336833770.791,0 -AAPL.US,D,19891011,000000,0.371078,0.374846,0.365346,0.371926,184131315.00995,0 -AAPL.US,D,19891012,000000,0.372922,0.374846,0.369015,0.371078,96953369.235889,0 -AAPL.US,D,19891013,000000,0.371078,0.376861,0.342466,0.348297,235938714.12593,0 -AAPL.US,D,19891016,000000,0.340611,0.355885,0.323284,0.355885,498484082.45172,0 -AAPL.US,D,19891017,000000,0.350102,0.371078,0.342466,0.359534,293330303.42098,0 -AAPL.US,D,19891018,000000,0.353791,0.36714,0.350102,0.36714,168968812.77272,0 -AAPL.US,D,19891019,000000,0.36714,0.376861,0.36714,0.371078,131272664.10189,0 -AAPL.US,D,19891020,000000,0.363421,0.374846,0.361677,0.365346,306784723.48532,0 -AAPL.US,D,19891023,000000,0.365346,0.36714,0.351886,0.355885,143071659.12042,0 -AAPL.US,D,19891024,000000,0.351886,0.369015,0.34436,0.362345,253913061.00988,0 -AAPL.US,D,19891025,000000,0.363421,0.363421,0.351886,0.353791,139773685.18442,0 -AAPL.US,D,19891026,000000,0.346453,0.353791,0.342466,0.34436,198571118.56491,0 -AAPL.US,D,19891027,000000,0.34436,0.348297,0.338567,0.34436,151822230.06876,0 -AAPL.US,D,19891030,000000,0.346453,0.350102,0.342466,0.348297,102038201.89944,0 -AAPL.US,D,19891031,000000,0.348297,0.353791,0.346453,0.353791,107924563.96463,0 -AAPL.US,D,19891101,000000,0.351886,0.355885,0.348297,0.35095,71778832.015743,0 -AAPL.US,D,19891102,000000,0.342466,0.342466,0.327312,0.334878,531042787.47222,0 -AAPL.US,D,19891103,000000,0.334878,0.338567,0.329066,0.329066,204891083.18883,0 -AAPL.US,D,19891106,000000,0.33119,0.334878,0.327312,0.329066,144398625.34314,0 -AAPL.US,D,19891107,000000,0.329066,0.338567,0.329066,0.334878,177522298.3967,0 -AAPL.US,D,19891108,000000,0.336644,0.34436,0.336644,0.342466,167326358.16924,0 -AAPL.US,D,19891109,000000,0.342466,0.350102,0.338567,0.350102,103457248.1318,0 -AAPL.US,D,19891110,000000,0.348297,0.357699,0.348297,0.355885,76088486.40983,0 -AAPL.US,D,19891113,000000,0.353791,0.359534,0.353791,0.353791,79793715.784589,0 -AAPL.US,D,19891114,000000,0.353791,0.355885,0.338567,0.340611,98989892.176963,0 -AAPL.US,D,19891115,000000,0.342466,0.34436,0.334878,0.336644,114717501.87123,0 -AAPL.US,D,19891116,000000,0.338567,0.340611,0.333074,0.340611,113285282.58041,0 -AAPL.US,D,19891117,000000,0.338567,0.34436,0.338567,0.340611,103890880.78204,0 -AAPL.US,D,19891120,000000,0.342466,0.346453,0.338567,0.34436,126779094.43275,0 -AAPL.US,D,19891121,000000,0.34436,0.353791,0.34436,0.34436,164527747.76704,0 -AAPL.US,D,19891122,000000,0.346453,0.348297,0.338567,0.340611,114901345.92971,0 -AAPL.US,D,19891124,000000,0.340611,0.342466,0.340611,0.340611,32676881.387573,0 -AAPL.US,D,19891127,000000,0.340611,0.34436,0.333074,0.334878,123349820.22068,0 -AAPL.US,D,19891128,000000,0.333074,0.336644,0.325397,0.335756,158812200.13805,0 -AAPL.US,D,19891129,000000,0.33119,0.336644,0.323284,0.334878,179427522.06476,0 -AAPL.US,D,19891130,000000,0.333074,0.338567,0.33119,0.336644,74432955.040706,0 -AAPL.US,D,19891201,000000,0.338567,0.342466,0.331857,0.334878,171544018.81599,0 -AAPL.US,D,19891204,000000,0.333074,0.346453,0.333074,0.34436,114218123.29166,0 -AAPL.US,D,19891205,000000,0.34436,0.348297,0.338567,0.342466,142848252.7554,0 -AAPL.US,D,19891206,000000,0.342466,0.34436,0.312068,0.325397,392977211.54305,0 -AAPL.US,D,19891207,000000,0.32151,0.329066,0.319655,0.325397,209305724.84272,0 -AAPL.US,D,19891208,000000,0.323284,0.327312,0.313812,0.317781,296312867.21413,0 -AAPL.US,D,19891211,000000,0.312068,0.316006,0.292288,0.298629,762553570.53198,0 -AAPL.US,D,19891212,000000,0.298629,0.300822,0.266387,0.274024,1202949749.2392,0 -AAPL.US,D,19891213,000000,0.274024,0.277643,0.270306,0.274024,457240458.12548,0 -AAPL.US,D,19891214,000000,0.272199,0.274842,0.26239,0.265481,357514763.41826,0 -AAPL.US,D,19891215,000000,0.264543,0.266387,0.247236,0.256937,607880164.21151,0 -AAPL.US,D,19891218,000000,0.256937,0.266387,0.256937,0.264543,360392247.67098,0 -AAPL.US,D,19891219,000000,0.26239,0.270306,0.26239,0.266387,294683615.76061,0 -AAPL.US,D,19891220,000000,0.272199,0.275789,0.268232,0.272199,208806521.79695,0 -AAPL.US,D,19891221,000000,0.272199,0.275789,0.270306,0.275789,357580445.15237,0 -AAPL.US,D,19891222,000000,0.275789,0.283396,0.274024,0.277643,216545452.40921,0 -AAPL.US,D,19891226,000000,0.279757,0.279757,0.268232,0.270306,158707174.76234,0 -AAPL.US,D,19891227,000000,0.270306,0.272199,0.266387,0.267315,301502793.46081,0 -AAPL.US,D,19891228,000000,0.266387,0.268232,0.260555,0.263367,177443493.75663,0 -AAPL.US,D,19891229,000000,0.264543,0.272199,0.261832,0.268232,178796823.14812,0 -AAPL.US,D,19900102,000000,0.268232,0.285569,0.266387,0.283396,214916160.83368,0 -AAPL.US,D,19900103,000000,0.289238,0.289238,0.285569,0.285569,244006101.55518,0 -AAPL.US,D,19900104,000000,0.290992,0.294941,0.283396,0.286147,259865052.65058,0 -AAPL.US,D,19900105,000000,0.287383,0.290992,0.281561,0.287383,144661461.61208,0 -AAPL.US,D,19900108,000000,0.285569,0.289238,0.281561,0.289238,119158401.37362,0 -AAPL.US,D,19900109,000000,0.289238,0.289238,0.281561,0.286147,101052763.24106,0 -AAPL.US,D,19900110,000000,0.286147,0.286147,0.272199,0.274024,234296304.65971,0 -AAPL.US,D,19900111,000000,0.275789,0.275789,0.26239,0.26239,247593119.45612,0 -AAPL.US,D,19900112,000000,0.260555,0.264543,0.256937,0.26239,201658846.1547,0 -AAPL.US,D,19900115,000000,0.26239,0.272199,0.260555,0.260555,189741654.70809,0 -AAPL.US,D,19900116,000000,0.255082,0.266387,0.249269,0.265481,251337734.60058,0 -AAPL.US,D,19900117,000000,0.264543,0.264543,0.251193,0.252988,231458290.43291,0 -AAPL.US,D,19900118,000000,0.251193,0.255082,0.245412,0.246618,320607023.24922,0 -AAPL.US,D,19900119,000000,0.256937,0.26239,0.255082,0.260555,311041765.88958,0 -AAPL.US,D,19900122,000000,0.258801,0.26239,0.252988,0.252988,170821340.19473,0 -AAPL.US,D,19900123,000000,0.256937,0.260555,0.251193,0.256937,165263503.15394,0 -AAPL.US,D,19900124,000000,0.247236,0.260555,0.245412,0.258801,199188643.42003,0 -AAPL.US,D,19900125,000000,0.260555,0.264543,0.258801,0.259698,130852261.68398,0 -AAPL.US,D,19900126,000000,0.258801,0.258801,0.245412,0.249269,212629966.65773,0 -AAPL.US,D,19900129,000000,0.251193,0.255082,0.244415,0.252988,140693404.99583,0 -AAPL.US,D,19900130,000000,0.252988,0.26239,0.251193,0.258801,136607162.98506,0 -AAPL.US,D,19900131,000000,0.26239,0.264543,0.251193,0.258801,168863649.97913,0 -AAPL.US,D,19900201,000000,0.26239,0.263367,0.255082,0.25571,137342943.44822,0 -AAPL.US,D,19900202,000000,0.252988,0.264543,0.252988,0.260555,138985397.04866,0 -AAPL.US,D,19900205,000000,0.260555,0.268232,0.258801,0.266387,119368733.98215,0 -AAPL.US,D,19900206,000000,0.264543,0.266387,0.258801,0.264543,86718027.189919,0 -AAPL.US,D,19900207,000000,0.251193,0.258801,0.247236,0.252988,366541292.53844,0 -AAPL.US,D,19900208,000000,0.252988,0.255082,0.245412,0.251193,218949815.93087,0 -AAPL.US,D,19900209,000000,0.255082,0.26239,0.252988,0.260555,197178361.27561,0 -AAPL.US,D,19900212,000000,0.260555,0.26239,0.256937,0.258801,87887403.190452,0 -AAPL.US,D,19900213,000000,0.258801,0.266387,0.256937,0.26239,119854778.01217,0 -AAPL.US,D,19900214,000000,0.26239,0.264543,0.256937,0.260555,112694004.54024,0 -AAPL.US,D,19900215,000000,0.256937,0.260555,0.255082,0.260555,114927663.96123,0 -AAPL.US,D,19900216,000000,0.260555,0.26239,0.256937,0.256937,149233856.98532,0 -AAPL.US,D,19900220,000000,0.255082,0.256937,0.251193,0.255082,144582600.8012,0 -AAPL.US,D,19900221,000000,0.249269,0.260555,0.247236,0.258801,206362630.07244,0 -AAPL.US,D,19900222,000000,0.258801,0.26239,0.251193,0.251193,228974995.88685,0 -AAPL.US,D,19900223,000000,0.249269,0.255082,0.249269,0.252988,175919344.9137,0 -AAPL.US,D,19900226,000000,0.251193,0.260555,0.251193,0.258801,93392635.262764,0 -AAPL.US,D,19900227,000000,0.258801,0.260555,0.255082,0.255082,86757458.096883,0 -AAPL.US,D,19900228,000000,0.255082,0.258801,0.252988,0.258801,128263788.29552,0 -AAPL.US,D,19900301,000000,0.255082,0.264543,0.252988,0.260555,239197174.90486,0 -AAPL.US,D,19900302,000000,0.255082,0.264543,0.252988,0.256937,123060780.26795,0 -AAPL.US,D,19900305,000000,0.255082,0.264543,0.255082,0.26239,214062140.81129,0 -AAPL.US,D,19900306,000000,0.266387,0.268232,0.26239,0.268232,183027566.57882,0 -AAPL.US,D,19900307,000000,0.266387,0.274024,0.266387,0.269338,239578242.70862,0 -AAPL.US,D,19900308,000000,0.272199,0.281561,0.266387,0.279757,262597940.1936,0 -AAPL.US,D,19900309,000000,0.279757,0.285569,0.275789,0.280703,270376346.85009,0 -AAPL.US,D,19900312,000000,0.283396,0.285569,0.275789,0.27856,192343190.81948,0 -AAPL.US,D,19900313,000000,0.277643,0.283396,0.275789,0.280703,174303176.24412,0 -AAPL.US,D,19900314,000000,0.279757,0.283396,0.277643,0.281561,119408100.69391,0 -AAPL.US,D,19900315,000000,0.277643,0.289238,0.277643,0.279757,141048207.92974,0 -AAPL.US,D,19900316,000000,0.304541,0.310223,0.297752,0.306286,756391375.67623,0 -AAPL.US,D,19900319,000000,0.30799,0.323284,0.304541,0.322716,506551496.96332,0 -AAPL.US,D,19900320,000000,0.32151,0.327312,0.310223,0.315069,459066786.87895,0 -AAPL.US,D,19900321,000000,0.313812,0.32151,0.313812,0.316644,179177808.70177,0 -AAPL.US,D,19900322,000000,0.317781,0.32151,0.310223,0.310223,271769060.00518,0 -AAPL.US,D,19900323,000000,0.313812,0.327312,0.312068,0.32151,267459444.73004,0 -AAPL.US,D,19900326,000000,0.323284,0.330352,0.319655,0.32151,150232444.62896,0 -AAPL.US,D,19900327,000000,0.319655,0.32151,0.313812,0.319655,99252693.339142,0 -AAPL.US,D,19900328,000000,0.319655,0.320602,0.312068,0.313812,120761435.10065,0 -AAPL.US,D,19900329,000000,0.312068,0.316006,0.310223,0.312966,113666323.30182,0 -AAPL.US,D,19900330,000000,0.304541,0.312068,0.304541,0.306286,262019856.27595,0 -AAPL.US,D,19900402,000000,0.304541,0.308938,0.300822,0.306286,174526594.64575,0 -AAPL.US,D,19900403,000000,0.30799,0.317781,0.30799,0.317781,163897092.98461,0 -AAPL.US,D,19900404,000000,0.316006,0.319655,0.310223,0.313812,175656540.74237,0 -AAPL.US,D,19900405,000000,0.312068,0.313812,0.304541,0.306286,126923626.94724,0 -AAPL.US,D,19900406,000000,0.306286,0.313812,0.302607,0.303544,138709425.83717,0 -AAPL.US,D,19900409,000000,0.302607,0.316006,0.300822,0.312966,123743965.79314,0 -AAPL.US,D,19900410,000000,0.313812,0.319655,0.312068,0.313812,154055902.5294,0 -AAPL.US,D,19900411,000000,0.316006,0.327312,0.316006,0.323284,250063263.01082,0 -AAPL.US,D,19900412,000000,0.327312,0.334878,0.323284,0.329066,248473416.38496,0 -AAPL.US,D,19900416,000000,0.33119,0.336644,0.329066,0.333074,266171710.81036,0 -AAPL.US,D,19900417,000000,0.329066,0.33119,0.325397,0.329066,153806219.25793,0 -AAPL.US,D,19900418,000000,0.329066,0.333074,0.323284,0.329066,226938468.93357,0 -AAPL.US,D,19900419,000000,0.317781,0.328239,0.304541,0.306286,564836515.12062,0 -AAPL.US,D,19900420,000000,0.311201,0.316006,0.302607,0.306286,379535843.1681,0 -AAPL.US,D,19900423,000000,0.306286,0.30799,0.300822,0.302607,150574031.37326,0 -AAPL.US,D,19900424,000000,0.304541,0.30799,0.292936,0.294941,356319073.39841,0 -AAPL.US,D,19900425,000000,0.294941,0.296755,0.290992,0.294941,155527507.58993,0 -AAPL.US,D,19900426,000000,0.296755,0.300822,0.290095,0.295817,166774473.92317,0 -AAPL.US,D,19900427,000000,0.296755,0.300822,0.294941,0.297752,136567766.18181,0 -AAPL.US,D,19900430,000000,0.298629,0.302607,0.296755,0.299896,160007927.27076,0 -AAPL.US,D,19900501,000000,0.302607,0.304541,0.299896,0.301351,191935882.21907,0 -AAPL.US,D,19900502,000000,0.302607,0.304541,0.298629,0.302607,158877902.93622,0 -AAPL.US,D,19900503,000000,0.302607,0.306286,0.302607,0.304541,195102472.62583,0 -AAPL.US,D,19900504,000000,0.304541,0.310223,0.298629,0.304541,198886441.4424,0 -AAPL.US,D,19900507,000000,0.302607,0.317781,0.302607,0.316006,159534877.75626,0 -AAPL.US,D,19900508,000000,0.312068,0.319655,0.312068,0.317781,131929634.90972,0 -AAPL.US,D,19900509,000000,0.316644,0.319655,0.313812,0.318757,114073631.90223,0 -AAPL.US,D,19900510,000000,0.317781,0.317781,0.30799,0.315069,210041563.48279,0 -AAPL.US,D,19900511,000000,0.315069,0.325397,0.310223,0.324231,252507127.65297,0 -AAPL.US,D,19900514,000000,0.325397,0.325397,0.313812,0.317781,265580517.0264,0 -AAPL.US,D,19900515,000000,0.315069,0.319655,0.312068,0.317781,175249207.0657,0 -AAPL.US,D,19900516,000000,0.317781,0.317781,0.312068,0.316644,102419206.51104,0 -AAPL.US,D,19900517,000000,0.317781,0.32151,0.312068,0.316006,180176435.46436,0 -AAPL.US,D,19900518,000000,0.313812,0.316006,0.300822,0.302607,303210880.64895,0 -AAPL.US,D,19900521,000000,0.300822,0.304541,0.294941,0.300822,307927807.53365,0 -AAPL.US,D,19900522,000000,0.305329,0.316006,0.304541,0.315069,353218275.06128,0 -AAPL.US,D,19900523,000000,0.313812,0.323284,0.313812,0.319655,243441098.41537,0 -AAPL.US,D,19900524,000000,0.32151,0.32151,0.316006,0.319655,173777607.02042,0 -AAPL.US,D,19900525,000000,0.300822,0.310223,0.296755,0.304541,379299395.14418,0 -AAPL.US,D,19900529,000000,0.304541,0.313812,0.298629,0.312068,285315435.70094,0 -AAPL.US,D,19900530,000000,0.316644,0.317781,0.313812,0.315069,324745841.14,0 -AAPL.US,D,19900531,000000,0.316006,0.316006,0.312068,0.313812,120932232.48499,0 -AAPL.US,D,19900601,000000,0.315069,0.319655,0.310223,0.310223,184459780.85439,0 -AAPL.US,D,19900604,000000,0.310223,0.312068,0.302607,0.310223,210488359.16099,0 -AAPL.US,D,19900605,000000,0.312068,0.312068,0.296755,0.300822,351273650.57777,0 -AAPL.US,D,19900606,000000,0.296755,0.300822,0.294941,0.300822,248407720.60814,0 -AAPL.US,D,19900607,000000,0.300822,0.302607,0.292936,0.296755,218713392.98322,0 -AAPL.US,D,19900608,000000,0.292936,0.292936,0.285569,0.290992,391689581.94058,0 -AAPL.US,D,19900611,000000,0.287383,0.296755,0.287383,0.296755,185234929.03235,0 -AAPL.US,D,19900612,000000,0.297752,0.30799,0.294941,0.30799,193604574.61005,0 -AAPL.US,D,19900613,000000,0.307452,0.310223,0.302607,0.302607,163003574.8509,0 -AAPL.US,D,19900614,000000,0.304541,0.306286,0.298629,0.302607,164619708.41371,0 -AAPL.US,D,19900615,000000,0.302607,0.304541,0.297752,0.300822,169100162.19826,0 -AAPL.US,D,19900618,000000,0.298629,0.300822,0.296755,0.298629,130681403.11357,0 -AAPL.US,D,19900619,000000,0.296755,0.302607,0.292288,0.301351,184446593.75323,0 -AAPL.US,D,19900620,000000,0.303544,0.306286,0.302607,0.304541,181529746.80095,0 -AAPL.US,D,19900621,000000,0.304541,0.319655,0.304541,0.318757,244715630.18814,0 -AAPL.US,D,19900622,000000,0.319655,0.324231,0.313812,0.316006,333141739.55095,0 -AAPL.US,D,19900625,000000,0.316006,0.317781,0.306286,0.313812,143124109.61917,0 -AAPL.US,D,19900626,000000,0.317781,0.319655,0.307452,0.308938,149286348.60912,0 -AAPL.US,D,19900627,000000,0.310223,0.319655,0.306286,0.316006,114060480.91088,0 -AAPL.US,D,19900628,000000,0.325397,0.329066,0.317781,0.327312,293211999.66654,0 -AAPL.US,D,19900629,000000,0.327312,0.341508,0.325397,0.340611,381493594.56976,0 -AAPL.US,D,19900702,000000,0.338567,0.338567,0.333074,0.334878,158851658.12737,0 -AAPL.US,D,19900703,000000,0.334021,0.338567,0.333074,0.334878,116727666.65878,0 -AAPL.US,D,19900705,000000,0.333074,0.336644,0.329066,0.33119,126069663.09567,0 -AAPL.US,D,19900706,000000,0.33119,0.342466,0.329066,0.340611,245254308.2751,0 -AAPL.US,D,19900709,000000,0.342466,0.357699,0.340611,0.354669,370075739.5746,0 -AAPL.US,D,19900710,000000,0.357699,0.361677,0.355885,0.357699,423998593.6591,0 -AAPL.US,D,19900711,000000,0.355885,0.357699,0.348297,0.357699,288770961.74322,0 -AAPL.US,D,19900712,000000,0.355885,0.361677,0.353791,0.36075,214062140.81129,0 -AAPL.US,D,19900713,000000,0.361677,0.363421,0.355885,0.355885,270967527.59439,0 -AAPL.US,D,19900716,000000,0.355885,0.358616,0.34436,0.347041,210816772.84681,0 -AAPL.US,D,19900717,000000,0.348297,0.350102,0.334878,0.336644,160546575.2662,0 -AAPL.US,D,19900718,000000,0.338567,0.342466,0.327312,0.339495,338292299.08588,0 -AAPL.US,D,19900719,000000,0.310223,0.323284,0.304541,0.317781,687437427.96,0 -AAPL.US,D,19900720,000000,0.319655,0.323284,0.310223,0.312068,225059555.27263,0 -AAPL.US,D,19900723,000000,0.312068,0.317781,0.304541,0.316006,316967515.73058,0 -AAPL.US,D,19900724,000000,0.319655,0.32151,0.312068,0.320602,227490289.98748,0 -AAPL.US,D,19900725,000000,0.319655,0.329066,0.317781,0.32151,123087036.11035,0 -AAPL.US,D,19900726,000000,0.32151,0.323284,0.312068,0.315069,94246683.370559,0 -AAPL.US,D,19900727,000000,0.313812,0.317781,0.30799,0.315069,73105948.695986,0 -AAPL.US,D,19900730,000000,0.310223,0.323284,0.310223,0.322716,100251300.04074,0 -AAPL.US,D,19900731,000000,0.323284,0.325397,0.316006,0.319655,112628360.92202,0 -AAPL.US,D,19900801,000000,0.319655,0.325397,0.316006,0.322716,109698289.75573,0 -AAPL.US,D,19900802,000000,0.313812,0.333074,0.313812,0.33119,261757023.01616,0 -AAPL.US,D,19900803,000000,0.33119,0.333074,0.302607,0.313812,315535304.46416,0 -AAPL.US,D,19900806,000000,0.296755,0.30799,0.292936,0.300822,210764222.04305,0 -AAPL.US,D,19900807,000000,0.306286,0.308938,0.294941,0.300822,232903590.50157,0 -AAPL.US,D,19900808,000000,0.300822,0.310223,0.300822,0.305329,120288445.76917,0 -AAPL.US,D,19900809,000000,0.306286,0.30799,0.298629,0.300822,113075035.23114,0 -AAPL.US,D,19900810,000000,0.294941,0.298629,0.290992,0.294941,120485497.99286,0 -AAPL.US,D,19900813,000000,0.289238,0.304541,0.288321,0.303544,183145810.15026,0 -AAPL.US,D,19900814,000000,0.304541,0.304541,0.298629,0.302607,115164113.99123,0 -AAPL.US,D,19900815,000000,0.304541,0.306286,0.298629,0.298629,107990176.48828,0 -AAPL.US,D,19900816,000000,0.296755,0.301351,0.292936,0.292936,145344656.16471,0 -AAPL.US,D,19900817,000000,0.292936,0.292936,0.272199,0.277643,288718461.09197,0 -AAPL.US,D,19900820,000000,0.277643,0.285569,0.275789,0.279757,88058168.477191,0 -AAPL.US,D,19900821,000000,0.272199,0.279757,0.268232,0.275789,188927053.55607,0 -AAPL.US,D,19900822,000000,0.281561,0.281561,0.265481,0.267315,143965058.89421,0 -AAPL.US,D,19900823,000000,0.260555,0.266387,0.255082,0.26239,168574533.79459,0 -AAPL.US,D,19900824,000000,0.268232,0.274024,0.264543,0.270306,86126759.180248,0 -AAPL.US,D,19900827,000000,0.279757,0.289238,0.275789,0.287383,137802816.8951,0 -AAPL.US,D,19900828,000000,0.285569,0.292288,0.283396,0.290095,94075915.074669,0 -AAPL.US,D,19900829,000000,0.289238,0.290095,0.279757,0.283396,177062445.01082,0 -AAPL.US,D,19900830,000000,0.283396,0.285569,0.274024,0.275789,143820520.36143,0 -AAPL.US,D,19900831,000000,0.274024,0.283396,0.274024,0.281561,116675158.98618,0 -AAPL.US,D,19900904,000000,0.277643,0.285569,0.277643,0.281561,97071649.920179,0 -AAPL.US,D,19900905,000000,0.283396,0.283396,0.272199,0.274024,75142479.661461,0 -AAPL.US,D,19900906,000000,0.270306,0.274024,0.268232,0.272199,102800262.27821,0 -AAPL.US,D,19900907,000000,0.270306,0.279757,0.267315,0.277094,68244443.156488,0 -AAPL.US,D,19900910,000000,0.281561,0.281561,0.272199,0.272199,89135597.873754,0 -AAPL.US,D,19900911,000000,0.274024,0.274842,0.256937,0.258801,209134948.52243,0 -AAPL.US,D,19900912,000000,0.26239,0.26239,0.255082,0.258801,117792030.32325,0 -AAPL.US,D,19900913,000000,0.26239,0.264543,0.251193,0.256937,114099872.69888,0 -AAPL.US,D,19900914,000000,0.255082,0.260555,0.252988,0.258801,133637698.02466,0 -AAPL.US,D,19900917,000000,0.258801,0.268232,0.255082,0.256937,91119585.056817,0 -AAPL.US,D,19900918,000000,0.256937,0.256937,0.251193,0.254214,146185575.34826,0 -AAPL.US,D,19900919,000000,0.252988,0.256937,0.243487,0.247236,214048965.74673,0 -AAPL.US,D,19900920,000000,0.245412,0.245412,0.237745,0.240885,118409501.01366,0 -AAPL.US,D,19900921,000000,0.243487,0.247236,0.235951,0.239908,180504903.31491,0 -AAPL.US,D,19900924,000000,0.239908,0.239908,0.226439,0.230188,162478008.63635,0 -AAPL.US,D,19900925,000000,0.231962,0.234136,0.222531,0.228313,185300661.92203,0 -AAPL.US,D,19900926,000000,0.228313,0.231962,0.226439,0.226439,110434098.3043,0 -AAPL.US,D,19900927,000000,0.228313,0.231962,0.213159,0.214865,166984741.33344,0 -AAPL.US,D,19900928,000000,0.216709,0.220717,0.207397,0.220717,206520258.41053,0 -AAPL.US,D,19901001,000000,0.224704,0.235951,0.222531,0.231962,182607144.09991,0 -AAPL.US,D,19901002,000000,0.235951,0.243487,0.224704,0.225582,317900403.5852,0 -AAPL.US,D,19901003,000000,0.226439,0.226439,0.203639,0.205483,314681287.45092,0 -AAPL.US,D,19901004,000000,0.203639,0.213159,0.199741,0.213159,250457369.46433,0 -AAPL.US,D,19901005,000000,0.205483,0.218912,0.205483,0.213159,116714629.01209,0 -AAPL.US,D,19901008,000000,0.218912,0.222531,0.214865,0.221634,72186173.716815,0 -AAPL.US,D,19901009,000000,0.216709,0.220717,0.211276,0.213159,141455489.4478,0 -AAPL.US,D,19901010,000000,0.207397,0.213159,0.197877,0.201576,173514871.0565,0 -AAPL.US,D,19901011,000000,0.203639,0.212173,0.194278,0.211276,241641111.76662,0 -AAPL.US,D,19901012,000000,0.214865,0.216709,0.205483,0.214865,268234570.8409,0 -AAPL.US,D,19901015,000000,0.216709,0.218912,0.202722,0.211276,235820436.4508,0 -AAPL.US,D,19901016,000000,0.209382,0.209382,0.184437,0.190229,358079778.59468,0 -AAPL.US,D,19901017,000000,0.192054,0.201576,0.190229,0.201576,362573292.093,0 -AAPL.US,D,19901018,000000,0.201576,0.218912,0.201576,0.216709,369537026.3809,0 -AAPL.US,D,19901019,000000,0.237745,0.241693,0.230188,0.238662,1095393099.0779,0 -AAPL.US,D,19901022,000000,0.239908,0.239908,0.231962,0.236857,296496765.43733,0 -AAPL.US,D,19901023,000000,0.235951,0.239908,0.230188,0.235951,195969577.43827,0 -AAPL.US,D,19901024,000000,0.234136,0.235951,0.228313,0.231962,166380327.34766,0 -AAPL.US,D,19901025,000000,0.230188,0.237745,0.225582,0.228313,180031826.71806,0 -AAPL.US,D,19901026,000000,0.226439,0.237745,0.226439,0.228313,157432635.96822,0 -AAPL.US,D,19901029,000000,0.230188,0.231962,0.226439,0.227377,144858514.83882,0 -AAPL.US,D,19901030,000000,0.226439,0.234136,0.219839,0.231095,115019630.6262,0 -AAPL.US,D,19901031,000000,0.231962,0.242669,0.230188,0.234136,174513480.76725,0 -AAPL.US,D,19901101,000000,0.231962,0.235951,0.226439,0.231962,106347833.22338,0 -AAPL.US,D,19901102,000000,0.231962,0.246618,0.231962,0.241693,174342643.2609,0 -AAPL.US,D,19901105,000000,0.245412,0.255082,0.243487,0.252988,216414065.87082,0 -AAPL.US,D,19901106,000000,0.255082,0.26239,0.252988,0.255082,216755642.58461,0 -AAPL.US,D,19901107,000000,0.255082,0.256937,0.248173,0.252988,238119824.74926,0 -AAPL.US,D,19901108,000000,0.251193,0.266387,0.251193,0.26239,233744516.70646,0 -AAPL.US,D,19901109,000000,0.266387,0.272199,0.26239,0.270306,232548784.55851,0 -AAPL.US,D,19901112,000000,0.270306,0.279757,0.268232,0.275789,170164417.5333,0 -AAPL.US,D,19901113,000000,0.275789,0.277643,0.272199,0.274024,166524856.85301,0 -AAPL.US,D,19901114,000000,0.272199,0.283396,0.272199,0.281561,223771821.35295,0 -AAPL.US,D,19901115,000000,0.279757,0.281561,0.270306,0.274024,189781061.54185,0 -AAPL.US,D,19901116,000000,0.272199,0.274024,0.264543,0.267315,214692782.55406,0 -AAPL.US,D,19901119,000000,0.270306,0.277094,0.268232,0.277094,262676725.77571,0 -AAPL.US,D,19901120,000000,0.277643,0.279757,0.268232,0.270306,180228959.18577,0 -AAPL.US,D,19901121,000000,0.268232,0.275789,0.264543,0.274842,144543180.92778,0 -AAPL.US,D,19901123,000000,0.275789,0.281561,0.274024,0.277094,62410725.178731,0 -AAPL.US,D,19901126,000000,0.274024,0.281561,0.274024,0.279757,95560648.056396,0 -AAPL.US,D,19901127,000000,0.281561,0.290992,0.279757,0.285569,193078975.29484,0 -AAPL.US,D,19901128,000000,0.287383,0.292936,0.279757,0.279757,205193269.11766,0 -AAPL.US,D,19901129,000000,0.281561,0.281561,0.275789,0.279757,148642553.8689,0 -AAPL.US,D,19901130,000000,0.275789,0.283396,0.275789,0.279757,142546068.83267,0 -AAPL.US,D,19901203,000000,0.283396,0.290992,0.281561,0.290095,194038106.95526,0 -AAPL.US,D,19901204,000000,0.285569,0.294941,0.285569,0.292936,178494603.11558,0 -AAPL.US,D,19901205,000000,0.292936,0.306286,0.288321,0.305329,256199242.14618,0 -AAPL.US,D,19901206,000000,0.313812,0.317781,0.30799,0.313812,624396070.06594,0 -AAPL.US,D,19901207,000000,0.312068,0.325397,0.312068,0.323284,386736133.80931,0 -AAPL.US,D,19901210,000000,0.32151,0.323284,0.316006,0.317781,293974084.11851,0 -AAPL.US,D,19901211,000000,0.313812,0.316006,0.304541,0.304541,408113399.76096,0 -AAPL.US,D,19901212,000000,0.302607,0.304541,0.296755,0.301351,284316879.15186,0 -AAPL.US,D,19901213,000000,0.300822,0.312068,0.300822,0.310223,188559111.6674,0 -AAPL.US,D,19901214,000000,0.306286,0.30799,0.300822,0.303544,102143321.56187,0 -AAPL.US,D,19901217,000000,0.296755,0.30799,0.296755,0.305329,153806219.25793,0 -AAPL.US,D,19901218,000000,0.312068,0.323284,0.310223,0.32151,259247464.6033,0 -AAPL.US,D,19901219,000000,0.323284,0.323284,0.312966,0.318757,165013895.11123,0 -AAPL.US,D,19901220,000000,0.313812,0.338567,0.313812,0.334878,470510952.88428,0 -AAPL.US,D,19901221,000000,0.336644,0.34436,0.33119,0.342466,406063757.92614,0 -AAPL.US,D,19901224,000000,0.340611,0.342466,0.334878,0.334878,68888255.951621,0 -AAPL.US,D,19901226,000000,0.334878,0.336644,0.327312,0.333074,120919106.56989,0 -AAPL.US,D,19901227,000000,0.329066,0.334878,0.329066,0.33119,114559779.24643,0 -AAPL.US,D,19901228,000000,0.329066,0.33119,0.325397,0.327312,74997987.268978,0 -AAPL.US,D,19901231,000000,0.327312,0.329066,0.325397,0.327312,51938854.864838,0 -AAPL.US,D,19910102,000000,0.325397,0.334878,0.319655,0.33119,181818819.85434,0 -AAPL.US,D,19910103,000000,0.33119,0.336644,0.327312,0.327312,176182117.99046,0 -AAPL.US,D,19910104,000000,0.327312,0.336644,0.327312,0.329066,166025637.75843,0 -AAPL.US,D,19910107,000000,0.327312,0.34436,0.327312,0.329066,364609850.14083,0 -AAPL.US,D,19910108,000000,0.333074,0.334021,0.323284,0.329066,256553937.75372,0 -AAPL.US,D,19910109,000000,0.336644,0.350102,0.333074,0.34436,548163047.12941,0 -AAPL.US,D,19910110,000000,0.348297,0.359534,0.348297,0.358616,510690303.82056,0 -AAPL.US,D,19910111,000000,0.357699,0.359534,0.350102,0.357699,360917757.71473,0 -AAPL.US,D,19910114,000000,0.350102,0.355885,0.350102,0.351886,247343459.25479,0 -AAPL.US,D,19910115,000000,0.353791,0.355885,0.350102,0.355885,225309185.38245,0 -AAPL.US,D,19910116,000000,0.357699,0.38053,0.355885,0.378715,458265336.71828,0 -AAPL.US,D,19910117,000000,0.399391,0.401555,0.372922,0.389891,694112054.08774,0 -AAPL.US,D,19910118,000000,0.371078,0.386401,0.369015,0.382314,1106548212.0907,0 -AAPL.US,D,19910121,000000,0.378715,0.392163,0.378715,0.386401,380455599.08931,0 -AAPL.US,D,19910122,000000,0.388146,0.399391,0.384218,0.389891,501781985.17116,0 -AAPL.US,D,19910123,000000,0.389891,0.397617,0.388146,0.393968,286550543.5881,0 -AAPL.US,D,19910124,000000,0.392163,0.401555,0.392163,0.39667,274436244.75003,0 -AAPL.US,D,19910125,000000,0.395703,0.407905,0.395703,0.407377,262558495.24393,0 -AAPL.US,D,19910128,000000,0.405154,0.420378,0.405154,0.414595,320830408.55019,0 -AAPL.US,D,19910129,000000,0.412841,0.414595,0.397617,0.409132,252874992.30677,0 -AAPL.US,D,19910130,000000,0.405154,0.424445,0.405154,0.422541,395079513.51411,0 -AAPL.US,D,19910131,000000,0.422541,0.42619,0.416779,0.422541,284592793.18948,0 -AAPL.US,D,19910201,000000,0.422541,0.440526,0.422541,0.424445,521516967.03786,0 -AAPL.US,D,19910204,000000,0.424445,0.42619,0.418663,0.420378,314221462.15045,0 -AAPL.US,D,19910205,000000,0.420378,0.441444,0.416779,0.439609,417770643.84657,0 -AAPL.US,D,19910206,000000,0.439609,0.443288,0.429939,0.43285,261100029.13816,0 -AAPL.US,D,19910207,000000,0.433806,0.447226,0.424445,0.439609,610232021.06362,0 -AAPL.US,D,19910208,000000,0.437785,0.458491,0.437785,0.45571,367842040.0316,0 -AAPL.US,D,19910211,000000,0.456677,0.468251,0.454823,0.467275,378957711.10403,0 -AAPL.US,D,19910212,000000,0.464324,0.466098,0.452111,0.456677,263662191.51645,0 -AAPL.US,D,19910213,000000,0.456677,0.458491,0.441444,0.456677,299794762.44349,0 -AAPL.US,D,19910214,000000,0.456677,0.456677,0.431952,0.434734,443063388.52834,0 -AAPL.US,D,19910215,000000,0.435651,0.445063,0.435651,0.438423,428912569.75835,0 -AAPL.US,D,19910219,000000,0.437785,0.458491,0.436877,0.456677,265422828.5053,0 -AAPL.US,D,19910220,000000,0.453019,0.470056,0.450855,0.464324,250628279.19029,0 -AAPL.US,D,19910221,000000,0.466098,0.473675,0.447226,0.44903,223916439.1267,0 -AAPL.US,D,19910222,000000,0.44903,0.470056,0.445063,0.454823,272833295.27922,0 -AAPL.US,D,19910225,000000,0.458491,0.460286,0.437785,0.441444,421475895.28843,0 -AAPL.US,D,19910226,000000,0.437785,0.447226,0.429939,0.443288,293303991.40777,0 -AAPL.US,D,19910227,000000,0.443288,0.445063,0.437785,0.443288,204562547.13088,0 -AAPL.US,D,19910228,000000,0.443288,0.445063,0.428024,0.435651,266723605.08692,0 -AAPL.US,D,19910301,000000,0.433806,0.44903,0.433806,0.439609,147972500.27712,0 -AAPL.US,D,19910304,000000,0.441444,0.447226,0.433806,0.444465,103654296.3433,0 -AAPL.US,D,19910305,000000,0.44903,0.481292,0.44903,0.480405,517877480.58327,0 -AAPL.US,D,19910306,000000,0.487084,0.499576,0.47854,0.479518,614673134.21571,0 -AAPL.US,D,19910307,000000,0.483435,0.513633,0.481292,0.511539,377459913.39326,0 -AAPL.US,D,19910308,000000,0.515528,0.519117,0.494651,0.494651,377985463.55901,0 -AAPL.US,D,19910311,000000,0.490733,0.492916,0.473675,0.483435,205731867.96364,0 -AAPL.US,D,19910312,000000,0.479518,0.48531,0.475539,0.47854,274134021.70834,0 -AAPL.US,D,19910313,000000,0.477623,0.505957,0.477623,0.504163,204772783.44658,0 -AAPL.US,D,19910314,000000,0.50805,0.513633,0.490733,0.496485,266382064.48294,0 -AAPL.US,D,19910315,000000,0.500474,0.505957,0.496485,0.504163,240300901.26888,0 -AAPL.US,D,19910318,000000,0.500474,0.519117,0.500474,0.515528,251061787.4623,0 -AAPL.US,D,19910319,000000,0.505957,0.534569,0.500474,0.529086,495291308.42216,0 -AAPL.US,D,19910320,000000,0.526893,0.529086,0.508948,0.515528,424327065.52184,0 -AAPL.US,D,19910321,000000,0.519117,0.523204,0.48531,0.492916,348186013.2625,0 -AAPL.US,D,19910322,000000,0.487084,0.492916,0.473675,0.481292,396669266.8563,0 -AAPL.US,D,19910325,000000,0.483435,0.494651,0.481292,0.490733,159377255.43648,0 -AAPL.US,D,19910326,000000,0.492916,0.534569,0.492916,0.532775,391387353.88364,0 -AAPL.US,D,19910327,000000,0.532775,0.534569,0.521111,0.526893,223154352.66863,0 -AAPL.US,D,19910328,000000,0.526893,0.532775,0.515528,0.517422,92328429.077173,0 -AAPL.US,D,19910401,000000,0.517422,0.529086,0.513633,0.521111,138341524.07051,0 -AAPL.US,D,19910402,000000,0.525098,0.55381,0.521111,0.55381,343639846.64929,0 -AAPL.US,D,19910403,000000,0.551717,0.55381,0.532775,0.532775,281702182.0186,0 -AAPL.US,D,19910404,000000,0.532775,0.548028,0.529086,0.54434,197598792.78197,0 -AAPL.US,D,19910405,000000,0.546134,0.546134,0.523204,0.52779,182318109.16243,0 -AAPL.US,D,19910408,000000,0.526893,0.532775,0.523204,0.532775,85023089.990086,0 -AAPL.US,D,19910409,000000,0.53088,0.532775,0.519117,0.523204,140128424.92617,0 -AAPL.US,D,19910410,000000,0.521111,0.526893,0.50805,0.508948,253873615.05717,0 -AAPL.US,D,19910411,000000,0.515528,0.543143,0.513633,0.540451,417153110.96704,0 -AAPL.US,D,19910412,000000,0.54434,0.557499,0.53088,0.546134,431382776.50522,0 -AAPL.US,D,19910415,000000,0.470056,0.490733,0.456677,0.473675,1994777288.1093,0 -AAPL.US,D,19910416,000000,0.481292,0.490733,0.475539,0.488889,728260601.7219,0 -AAPL.US,D,19910417,000000,0.494651,0.494651,0.47184,0.481292,378221966.75068,0 -AAPL.US,D,19910418,000000,0.477623,0.479518,0.46242,0.464324,290190078.18909,0 -AAPL.US,D,19910419,000000,0.464324,0.468251,0.453019,0.453547,337044004.09756,0 -AAPL.US,D,19910422,000000,0.453019,0.47184,0.447226,0.468251,301515953.47961,0 -AAPL.US,D,19910423,000000,0.473675,0.479518,0.458491,0.468251,278378030.47811,0 -AAPL.US,D,19910424,000000,0.470056,0.47184,0.460286,0.46242,123704559.96242,0 -AAPL.US,D,19910425,000000,0.454823,0.454823,0.445063,0.445063,369983741.81507,0 -AAPL.US,D,19910426,000000,0.445063,0.44903,0.439609,0.446029,146711152.59636,0 -AAPL.US,D,19910429,000000,0.445063,0.458491,0.443288,0.443288,242495123.76461,0 -AAPL.US,D,19910430,000000,0.439609,0.443288,0.414595,0.418663,834621535.78412,0 -AAPL.US,D,19910501,000000,0.365346,0.372922,0.357699,0.359534,2191850584.8904,0 -AAPL.US,D,19910502,000000,0.363421,0.378715,0.361677,0.372922,951559489.91417,0 -AAPL.US,D,19910503,000000,0.372922,0.376861,0.36714,0.372922,285906695.68621,0 -AAPL.US,D,19910506,000000,0.369015,0.384218,0.36714,0.382314,249091011.45361,0 -AAPL.US,D,19910507,000000,0.388146,0.389891,0.384218,0.385105,317309119.52672,0 -AAPL.US,D,19910508,000000,0.386401,0.386401,0.374846,0.378715,207387471.55239,0 -AAPL.US,D,19910509,000000,0.38053,0.392163,0.378715,0.386401,279455427.77707,0 -AAPL.US,D,19910510,000000,0.392163,0.405154,0.386401,0.389891,283581046.53008,0 -AAPL.US,D,19910513,000000,0.397617,0.407377,0.392163,0.401555,287351974.69082,0 -AAPL.US,D,19910514,000000,0.401555,0.409132,0.399391,0.407377,254504236.73893,0 -AAPL.US,D,19910515,000000,0.392163,0.395703,0.372922,0.384218,608090408.55162,0 -AAPL.US,D,19910516,000000,0.388146,0.389891,0.369015,0.372922,448292777.7796,0 -AAPL.US,D,19910517,000000,0.371078,0.371078,0.353791,0.357699,552617170.84583,0 -AAPL.US,D,19910520,000000,0.359534,0.361677,0.334878,0.336644,307559876.67854,0 -AAPL.US,D,19910521,000000,0.34436,0.353791,0.340611,0.34436,410360189.10925,0 -AAPL.US,D,19910522,000000,0.348297,0.353791,0.346453,0.351886,266618519.5282,0 -AAPL.US,D,19910523,000000,0.353791,0.355885,0.340611,0.343472,244781287.84906,0 -AAPL.US,D,19910524,000000,0.346453,0.350102,0.342466,0.349215,113942201.22964,0 -AAPL.US,D,19910528,000000,0.350102,0.351886,0.34436,0.350102,201120048.70477,0 -AAPL.US,D,19910529,000000,0.351886,0.363421,0.349215,0.357699,450486970.18381,0 -AAPL.US,D,19910530,000000,0.357699,0.363421,0.353791,0.362345,185760507.2835,0 -AAPL.US,D,19910531,000000,0.361677,0.363421,0.351886,0.357699,255581666.13549,0 -AAPL.US,D,19910603,000000,0.357699,0.376861,0.355885,0.374846,258170057.27383,0 -AAPL.US,D,19910604,000000,0.376861,0.376861,0.369015,0.37387,216190644.46004,0 -AAPL.US,D,19910605,000000,0.374846,0.374846,0.363421,0.365346,156368360.57216,0 -AAPL.US,D,19910606,000000,0.36714,0.36714,0.353791,0.354669,197677628.5166,0 -AAPL.US,D,19910607,000000,0.351886,0.357699,0.347041,0.35095,179190968.72058,0 -AAPL.US,D,19910610,000000,0.350102,0.358616,0.348297,0.350102,196429399.72959,0 -AAPL.US,D,19910611,000000,0.342466,0.346453,0.336644,0.339495,221209753.26137,0 -AAPL.US,D,19910612,000000,0.334878,0.340611,0.313812,0.322716,511058170.48046,0 -AAPL.US,D,19910613,000000,0.323284,0.327312,0.317781,0.320602,247960993.13737,0 -AAPL.US,D,19910614,000000,0.325397,0.325397,0.310223,0.312966,264292919.52154,0 -AAPL.US,D,19910617,000000,0.312068,0.32151,0.312068,0.319655,195444033.29082,0 -AAPL.US,D,19910618,000000,0.32151,0.329066,0.316006,0.320602,287049776.72539,0 -AAPL.US,D,19910619,000000,0.317781,0.32151,0.313812,0.317781,209923326.93271,0 -AAPL.US,D,19910620,000000,0.313812,0.319655,0.310223,0.319655,168981914.61462,0 -AAPL.US,D,19910621,000000,0.319655,0.323284,0.317781,0.319655,241680488.50888,0 -AAPL.US,D,19910624,000000,0.317781,0.32151,0.313812,0.317781,243992946.55163,0 -AAPL.US,D,19910625,000000,0.319655,0.327312,0.317781,0.322716,267380538.78191,0 -AAPL.US,D,19910626,000000,0.325397,0.33119,0.32151,0.327312,293803298.77077,0 -AAPL.US,D,19910627,000000,0.323284,0.325397,0.317781,0.323284,177377814.02862,0 -AAPL.US,D,19910628,000000,0.32151,0.323284,0.306286,0.316006,265882658.82103,0 -AAPL.US,D,19910701,000000,0.32151,0.327312,0.317781,0.323284,228554504.19747,0 -AAPL.US,D,19910702,000000,0.32151,0.325397,0.317781,0.32151,140943059.17886,0 -AAPL.US,D,19910703,000000,0.32151,0.33119,0.317781,0.328239,364110583.90289,0 -AAPL.US,D,19910705,000000,0.327312,0.350102,0.325397,0.347041,388956612.14744,0 -AAPL.US,D,19910708,000000,0.34436,0.359534,0.342466,0.355885,360247703.11989,0 -AAPL.US,D,19910709,000000,0.359534,0.36714,0.353791,0.356812,265646203.77577,0 -AAPL.US,D,19910710,000000,0.361677,0.36714,0.355885,0.359534,183684538.38971,0 -AAPL.US,D,19910711,000000,0.357699,0.359534,0.350102,0.355885,171176122.06459,0 -AAPL.US,D,19910712,000000,0.359534,0.359534,0.351886,0.355885,155737677.70433,0 -AAPL.US,D,19910715,000000,0.355885,0.355885,0.346453,0.346453,161873652.82748,0 -AAPL.US,D,19910716,000000,0.346453,0.348297,0.33119,0.333074,261599420.75738,0 -AAPL.US,D,19910717,000000,0.33119,0.338567,0.32151,0.323284,245109827.91921,0 -AAPL.US,D,19910718,000000,0.334878,0.343472,0.327312,0.341508,467278746.94471,0 -AAPL.US,D,19910719,000000,0.34436,0.351886,0.342466,0.350102,150652880.14753,0 -AAPL.US,D,19910722,000000,0.348297,0.351886,0.346453,0.350102,127488650.14807,0 -AAPL.US,D,19910723,000000,0.351886,0.353791,0.338567,0.342466,156092429.48268,0 -AAPL.US,D,19910724,000000,0.34436,0.348297,0.338567,0.342466,154213532.87359,0 -AAPL.US,D,19910725,000000,0.34436,0.348297,0.342466,0.34436,77192160.615243,0 -AAPL.US,D,19910726,000000,0.348297,0.348297,0.340611,0.341508,87085888.834566,0 -AAPL.US,D,19910729,000000,0.34436,0.346453,0.338567,0.346453,62528978.780665,0 -AAPL.US,D,19910730,000000,0.346453,0.355885,0.346453,0.353791,107766795.19952,0 -AAPL.US,D,19910731,000000,0.353791,0.356812,0.342466,0.351886,120603724.51244,0 -AAPL.US,D,19910801,000000,0.350102,0.374846,0.348297,0.37387,526063072.465,0 -AAPL.US,D,19910802,000000,0.378715,0.382314,0.372922,0.38053,320278514.27361,0 -AAPL.US,D,19910805,000000,0.378715,0.378715,0.36714,0.369015,118212405.65881,0 -AAPL.US,D,19910806,000000,0.371078,0.382314,0.363421,0.376861,258590514.85951,0 -AAPL.US,D,19910807,000000,0.376861,0.388146,0.375983,0.3836,248250085.24871,0 -AAPL.US,D,19910808,000000,0.386401,0.393968,0.38053,0.384218,222247842.02549,0 -AAPL.US,D,19910809,000000,0.384218,0.388146,0.378715,0.386401,181135572.14004,0 -AAPL.US,D,19910812,000000,0.386401,0.397617,0.384218,0.393968,167208128.64051,0 -AAPL.US,D,19910813,000000,0.395703,0.410996,0.395703,0.407377,336203173.18243,0 -AAPL.US,D,19910814,000000,0.416779,0.418663,0.410049,0.417736,235465692.69684,0 -AAPL.US,D,19910815,000000,0.418663,0.418663,0.40338,0.405154,170742552.60652,0 -AAPL.US,D,19910816,000000,0.401555,0.412841,0.397617,0.405154,186299236.52601,0 -AAPL.US,D,19910819,000000,0.376861,0.392752,0.369015,0.384218,378313929.40344,0 -AAPL.US,D,19910820,000000,0.392163,0.393968,0.384218,0.388146,233954646.69886,0 -AAPL.US,D,19910821,000000,0.399391,0.411954,0.395703,0.409132,262046093.06039,0 -AAPL.US,D,19910822,000000,0.410996,0.416779,0.409132,0.412841,194327193.0483,0 -AAPL.US,D,19910823,000000,0.410996,0.422541,0.401555,0.40338,282043779.79645,0 -AAPL.US,D,19910826,000000,0.40338,0.407377,0.399391,0.40338,119184705.36244,0 -AAPL.US,D,19910827,000000,0.40338,0.410996,0.401555,0.410996,117726252.29632,0 -AAPL.US,D,19910828,000000,0.410996,0.412841,0.404257,0.405154,126214118.3753,0 -AAPL.US,D,19910829,000000,0.405154,0.410049,0.399391,0.40338,132980788.40288,0 -AAPL.US,D,19910830,000000,0.40338,0.405154,0.397617,0.40338,77586354.33411,0 -AAPL.US,D,19910903,000000,0.401555,0.405154,0.395703,0.399391,80214171.36416,0 -AAPL.US,D,19910904,000000,0.401555,0.401555,0.391207,0.392163,140522640.71215,0 -AAPL.US,D,19910905,000000,0.392163,0.393968,0.386401,0.388146,91369272.340499,0 -AAPL.US,D,19910906,000000,0.388146,0.393968,0.384218,0.392163,92998512.760462,0 -AAPL.US,D,19910909,000000,0.393968,0.407377,0.392163,0.405154,148379760.73112,0 -AAPL.US,D,19910910,000000,0.401555,0.40646,0.378715,0.381426,214495688.20226,0 -AAPL.US,D,19910911,000000,0.386401,0.388146,0.376861,0.384218,208819607.59004,0 -AAPL.US,D,19910912,000000,0.389891,0.389891,0.378715,0.385105,139852519.91599,0 -AAPL.US,D,19910913,000000,0.38053,0.382314,0.369015,0.369911,195601707.76922,0 -AAPL.US,D,19910916,000000,0.374846,0.374846,0.353791,0.359534,241404611.58411,0 -AAPL.US,D,19910917,000000,0.357699,0.372922,0.355885,0.372922,158851658.12737,0 -AAPL.US,D,19910918,000000,0.371078,0.384218,0.369015,0.381426,142362057.26481,0 -AAPL.US,D,19910919,000000,0.382314,0.384218,0.376861,0.378715,209213791.27841,0 -AAPL.US,D,19910920,000000,0.378715,0.388146,0.376861,0.385105,220723688.1673,0 -AAPL.US,D,19910923,000000,0.38053,0.386401,0.374846,0.376861,102839685.16077,0 -AAPL.US,D,19910924,000000,0.376861,0.3836,0.36714,0.382314,124466619.33814,0 -AAPL.US,D,19910925,000000,0.382314,0.384218,0.374846,0.384218,63895389.953044,0 -AAPL.US,D,19910926,000000,0.382314,0.382314,0.372922,0.38053,83551504.990564,0 -AAPL.US,D,19910927,000000,0.38053,0.386401,0.371078,0.372922,73684019.57399,0 -AAPL.US,D,19910930,000000,0.374846,0.378715,0.372922,0.376861,74143918.097128,0 -AAPL.US,D,19911001,000000,0.374846,0.389891,0.372922,0.386401,154121577.24217,0 -AAPL.US,D,19911002,000000,0.393968,0.393968,0.376861,0.378715,21101390.029928,0 -AAPL.US,D,19911003,000000,0.38053,0.38053,0.361677,0.363421,212340865.51894,0 -AAPL.US,D,19911004,000000,0.365346,0.371078,0.361677,0.36714,93116718.215986,0 -AAPL.US,D,19911007,000000,0.365346,0.371078,0.361677,0.366282,75904513.960922,0 -AAPL.US,D,19911008,000000,0.366282,0.369015,0.353791,0.36714,202079272.64581,0 -AAPL.US,D,19911009,000000,0.36714,0.371078,0.363421,0.365346,155724578.87159,0 -AAPL.US,D,19911010,000000,0.371078,0.372922,0.355885,0.363421,184433435.74052,0 -AAPL.US,D,19911011,000000,0.366282,0.371926,0.353791,0.369015,140837948.54388,0 -AAPL.US,D,19911014,000000,0.372922,0.382314,0.371078,0.379662,131246394.21678,0 -AAPL.US,D,19911015,000000,0.384218,0.399391,0.38053,0.399391,338108338.67358,0 -AAPL.US,D,19911016,000000,0.399391,0.410996,0.397617,0.407377,235649681.19456,0 -AAPL.US,D,19911017,000000,0.40338,0.405154,0.392163,0.398734,177863935.2935,0 -AAPL.US,D,19911018,000000,0.41955,0.422541,0.414595,0.418663,524341822.24891,0 -AAPL.US,D,19911021,000000,0.420378,0.425342,0.412841,0.416779,136896261.11471,0 -AAPL.US,D,19911022,000000,0.422541,0.428024,0.414595,0.414595,244255784.82667,0 -AAPL.US,D,19911023,000000,0.418663,0.420378,0.401555,0.404257,198058705.34781,0 -AAPL.US,D,19911024,000000,0.40338,0.405154,0.392163,0.39667,208701372.043,0 -AAPL.US,D,19911025,000000,0.393968,0.397617,0.386401,0.389891,125491527.0194,0 -AAPL.US,D,19911028,000000,0.392163,0.393968,0.386401,0.392163,91342954.308983,0 -AAPL.US,D,19911029,000000,0.392163,0.395703,0.386401,0.393968,118764306.95673,0 -AAPL.US,D,19911030,000000,0.395703,0.401555,0.376861,0.378715,173909024.65336,0 -AAPL.US,D,19911031,000000,0.386401,0.393968,0.38053,0.392163,271939819.27361,0 -AAPL.US,D,19911101,000000,0.389891,0.395703,0.384218,0.388146,236109506.49503,0 -AAPL.US,D,19911104,000000,0.386401,0.386401,0.369015,0.378715,229106353.33678,0 -AAPL.US,D,19911105,000000,0.378715,0.384218,0.371078,0.371078,252927547.12274,0 -AAPL.US,D,19911106,000000,0.372922,0.374846,0.361677,0.365346,277786681.22138,0 -AAPL.US,D,19911107,000000,0.369015,0.384218,0.36714,0.378715,348107184.54923,0 -AAPL.US,D,19911108,000000,0.389891,0.409132,0.388146,0.405154,440895433.91162,0 -AAPL.US,D,19911111,000000,0.407377,0.414595,0.405154,0.409132,193499460.96592,0 -AAPL.US,D,19911112,000000,0.412841,0.416779,0.409132,0.414595,195549096.78244,0 -AAPL.US,D,19911113,000000,0.410996,0.414595,0.407377,0.411954,218108983.00965,0 -AAPL.US,D,19911114,000000,0.412841,0.420378,0.410996,0.416779,220552846.64874,0 -AAPL.US,D,19911115,000000,0.414595,0.416779,0.378715,0.38053,301437077.62299,0 -AAPL.US,D,19911118,000000,0.38053,0.399391,0.38053,0.39667,280072967.67795,0 -AAPL.US,D,19911119,000000,0.393968,0.393968,0.378715,0.389891,334915520.50981,0 -AAPL.US,D,19911120,000000,0.389891,0.395703,0.382314,0.384218,197204703.38033,0 -AAPL.US,D,19911121,000000,0.384218,0.393968,0.384218,0.388146,125307510.43628,0 -AAPL.US,D,19911122,000000,0.388146,0.393968,0.382314,0.389891,114783124.42538,0 -AAPL.US,D,19911125,000000,0.388146,0.397617,0.388146,0.389891,92013059.056326,0 -AAPL.US,D,19911126,000000,0.392163,0.395703,0.38053,0.392163,163384606.54485,0 -AAPL.US,D,19911127,000000,0.389891,0.392163,0.384218,0.388146,74183333.958339,0 -AAPL.US,D,19911129,000000,0.384218,0.392163,0.384218,0.386401,39995421.618527,0 -AAPL.US,D,19911202,000000,0.386401,0.395703,0.38053,0.393968,139484617.14629,0 -AAPL.US,D,19911203,000000,0.395703,0.395703,0.382314,0.384218,120669476.46008,0 -AAPL.US,D,19911204,000000,0.386401,0.386401,0.38053,0.384218,94496375.669491,0 -AAPL.US,D,19911205,000000,0.384218,0.388146,0.374846,0.38053,116372976.06649,0 -AAPL.US,D,19911206,000000,0.376861,0.378715,0.369015,0.371078,231090360.58084,0 -AAPL.US,D,19911209,000000,0.372922,0.38053,0.371078,0.37387,114769972.43097,0 -AAPL.US,D,19911210,000000,0.372922,0.376861,0.369015,0.37387,143846800.27703,0 -AAPL.US,D,19911211,000000,0.374846,0.378715,0.369015,0.372922,99200220.773295,0 -AAPL.US,D,19911212,000000,0.375983,0.378715,0.372922,0.375983,107635510.97226,0 -AAPL.US,D,19911213,000000,0.378715,0.386401,0.378715,0.3836,111590325.31957,0 -AAPL.US,D,19911216,000000,0.3836,0.386401,0.38053,0.384218,90554593.953604,0 -AAPL.US,D,19911217,000000,0.384218,0.388146,0.382314,0.384218,114783124.42538,0 -AAPL.US,D,19911218,000000,0.382314,0.395703,0.38053,0.393968,218910442.19777,0 -AAPL.US,D,19911219,000000,0.389891,0.393968,0.386401,0.386401,135293258.48224,0 -AAPL.US,D,19911220,000000,0.389891,0.392163,0.382314,0.382314,150376967.11295,0 -AAPL.US,D,19911223,000000,0.384218,0.393968,0.38053,0.392163,121024172.06761,0 -AAPL.US,D,19911224,000000,0.395703,0.409132,0.393968,0.397617,221209753.26137,0 -AAPL.US,D,19911226,000000,0.401555,0.418663,0.397617,0.417736,157787347.62456,0 -AAPL.US,D,19911227,000000,0.416779,0.424445,0.414595,0.418663,196784243.78856,0 -AAPL.US,D,19911230,000000,0.418663,0.435651,0.418663,0.431952,215441691.94147,0 -AAPL.US,D,19911231,000000,0.436877,0.441444,0.42619,0.429291,157235527.5737,0 -AAPL.US,D,19920102,000000,0.424445,0.454823,0.422541,0.453019,274081526.07234,0 -AAPL.US,D,19920103,000000,0.456677,0.458491,0.443288,0.44903,223193816.67625,0 -AAPL.US,D,19920106,000000,0.447226,0.44903,0.439609,0.441444,134018750.78268,0 -AAPL.US,D,19920107,000000,0.437785,0.453019,0.437785,0.449928,165959929.945,0 -AAPL.US,D,19920108,000000,0.445063,0.466098,0.445063,0.460286,273043477.43023,0 -AAPL.US,D,19920109,000000,0.460286,0.473675,0.458491,0.473675,244610516.54401,0 -AAPL.US,D,19920110,000000,0.468251,0.475539,0.464324,0.473675,230196908.64844,0 -AAPL.US,D,19920113,000000,0.473675,0.477623,0.468251,0.47184,126529446.26803,0 -AAPL.US,D,19920114,000000,0.473675,0.492916,0.473675,0.490733,321211396.10993,0 -AAPL.US,D,19920115,000000,0.490733,0.494651,0.479518,0.483435,382137411.37709,0 -AAPL.US,D,19920116,000000,0.48531,0.488889,0.475539,0.477623,344349379.29445,0 -AAPL.US,D,19920117,000000,0.515528,0.525098,0.492916,0.492916,995233889.07726,0 -AAPL.US,D,19920120,000000,0.490733,0.496485,0.487084,0.487084,245963835.90499,0 -AAPL.US,D,19920121,000000,0.488889,0.488889,0.464324,0.465201,227687326.16237,0 -AAPL.US,D,19920122,000000,0.468251,0.48531,0.466098,0.483435,215481155.94909,0 -AAPL.US,D,19920123,000000,0.488889,0.492916,0.479518,0.490733,162307223.28861,0 -AAPL.US,D,19920124,000000,0.490733,0.500474,0.487084,0.49196,208359812.38107,0 -AAPL.US,D,19920127,000000,0.492916,0.496485,0.488889,0.490733,97899379.996459,0 -AAPL.US,D,19920128,000000,0.492916,0.497313,0.479518,0.496485,203800489.76126,0 -AAPL.US,D,19920129,000000,0.492916,0.500474,0.481292,0.481292,169586312.55159,0 -AAPL.US,D,19920130,000000,0.483435,0.48531,0.477623,0.48531,102195849.29549,0 -AAPL.US,D,19920131,000000,0.487084,0.496485,0.483435,0.492916,169586312.55159,0 -AAPL.US,D,19920203,000000,0.492916,0.504163,0.490733,0.500474,185510907.26519,0 -AAPL.US,D,19920204,000000,0.500474,0.504163,0.494651,0.500474,226334065.98134,0 -AAPL.US,D,19920205,000000,0.504163,0.50805,0.495598,0.503265,189465772.76807,0 -AAPL.US,D,19920206,000000,0.500474,0.502268,0.487084,0.487982,109264709.2641,0 -AAPL.US,D,19920207,000000,0.488889,0.492916,0.477623,0.487084,173081289.56183,0 -AAPL.US,D,19920210,000000,0.487084,0.488889,0.479518,0.480405,101407535.08041,0 -AAPL.US,D,19920211,000000,0.479518,0.48531,0.473675,0.47854,143137268.63493,0 -AAPL.US,D,19920212,000000,0.48531,0.498679,0.479518,0.496485,161847376.92408,0 -AAPL.US,D,19920213,000000,0.496485,0.496485,0.48531,0.488889,89175035.802069,0 -AAPL.US,D,19920214,000000,0.48531,0.488889,0.481292,0.487982,85154541.726737,0 -AAPL.US,D,19920218,000000,0.488889,0.490733,0.477623,0.477623,80187906.494306,0 -AAPL.US,D,19920219,000000,0.477623,0.479518,0.470056,0.47184,112234142.1269,0 -AAPL.US,D,19920220,000000,0.475539,0.492916,0.473675,0.49196,153517195.354,0 -AAPL.US,D,19920221,000000,0.492916,0.498679,0.490733,0.494651,177824505.38959,0 -AAPL.US,D,19920224,000000,0.504163,0.505957,0.500474,0.503265,201080682.99608,0 -AAPL.US,D,19920225,000000,0.504163,0.521111,0.496485,0.521111,266552827.76358,0 -AAPL.US,D,19920226,000000,0.519117,0.532775,0.519117,0.531878,268747022.17391,0 -AAPL.US,D,19920227,000000,0.532775,0.532775,0.517422,0.521111,143321252.11738,0 -AAPL.US,D,19920228,000000,0.521111,0.525098,0.509845,0.513633,106045638.26709,0 -AAPL.US,D,19920302,000000,0.515528,0.521111,0.511539,0.511539,104705426.7663,0 -AAPL.US,D,19920303,000000,0.515528,0.517422,0.504163,0.505059,116464938.71926,0 -AAPL.US,D,19920304,000000,0.504163,0.50805,0.492916,0.494651,135345819.31651,0 -AAPL.US,D,19920305,000000,0.490733,0.498679,0.479518,0.483435,277707866.55081,0 -AAPL.US,D,19920306,000000,0.483435,0.487084,0.479518,0.487084,157537723.53304,0 -AAPL.US,D,19920309,000000,0.48531,0.488889,0.483435,0.48531,127804003.11706,0 -AAPL.US,D,19920310,000000,0.487084,0.492916,0.48531,0.48531,143938763.93285,0 -AAPL.US,D,19920311,000000,0.48531,0.488889,0.479518,0.481292,154450059.13541,0 -AAPL.US,D,19920312,000000,0.481292,0.48531,0.468251,0.477623,179374924.11763,0 -AAPL.US,D,19920313,000000,0.481292,0.48531,0.47184,0.480405,92893403.128533,0 -AAPL.US,D,19920316,000000,0.477623,0.483435,0.470056,0.482539,66037124.837169,0 -AAPL.US,D,19920317,000000,0.483435,0.48531,0.477623,0.47854,99830871.54352,0 -AAPL.US,D,19920318,000000,0.481292,0.487084,0.479518,0.48531,95061320.632395,0 -AAPL.US,D,19920319,000000,0.48531,0.48531,0.477623,0.479518,139037904.72127,0 -AAPL.US,D,19920320,000000,0.479518,0.481292,0.479518,0.481292,63540667.263149,0 -AAPL.US,D,19920323,000000,0.479518,0.48531,0.479518,0.479518,58744882.576726,0 -AAPL.US,D,19920324,000000,0.483435,0.494651,0.481292,0.494651,245674759.84246,0 -AAPL.US,D,19920325,000000,0.494651,0.494651,0.488889,0.490733,142598570.48697,0 -AAPL.US,D,19920326,000000,0.492916,0.496485,0.48531,0.487084,144319803.65122,0 -AAPL.US,D,19920327,000000,0.486128,0.487084,0.460286,0.464324,310332266.34509,0 -AAPL.US,D,19920330,000000,0.466098,0.466098,0.439609,0.442361,397733532.22185,0 -AAPL.US,D,19920331,000000,0.443288,0.454823,0.441444,0.443288,249445694.02149,0 -AAPL.US,D,19920401,000000,0.435651,0.450855,0.435651,0.44903,187297761.98054,0 -AAPL.US,D,19920402,000000,0.44903,0.453019,0.444465,0.447226,157169850.85484,0 -AAPL.US,D,19920403,000000,0.447226,0.450855,0.445063,0.44903,136620338.04963,0 -AAPL.US,D,19920406,000000,0.44903,0.464324,0.44903,0.46242,119644571.78797,0 -AAPL.US,D,19920407,000000,0.464324,0.466098,0.435651,0.435651,270074102.74434,0 -AAPL.US,D,19920408,000000,0.433806,0.433806,0.416779,0.425342,430568062.00851,0 -AAPL.US,D,19920409,000000,0.42619,0.443288,0.420378,0.435651,225401148.03522,0 -AAPL.US,D,19920410,000000,0.435651,0.437785,0.418663,0.422541,321513655.26143,0 -AAPL.US,D,19920413,000000,0.422541,0.431952,0.420378,0.429939,144096426.37465,0 -AAPL.US,D,19920414,000000,0.439609,0.450855,0.435651,0.447226,169402353.14234,0 -AAPL.US,D,19920415,000000,0.441444,0.463356,0.437785,0.460286,254990458.30884,0 -AAPL.US,D,19920416,000000,0.458491,0.46242,0.445063,0.44903,303473624.63726,0 -AAPL.US,D,19920420,000000,0.44903,0.44903,0.42619,0.431952,241719915.40363,0 -AAPL.US,D,19920421,000000,0.433806,0.435651,0.42619,0.428024,211592004.27794,0 -AAPL.US,D,19920422,000000,0.428024,0.441444,0.428024,0.438423,201225226.54412,0 -AAPL.US,D,19920423,000000,0.437785,0.443288,0.42619,0.433806,214469400.26224,0 -AAPL.US,D,19920424,000000,0.433806,0.443288,0.42619,0.429939,115295518.58452,0 -AAPL.US,D,19920427,000000,0.42619,0.428024,0.418663,0.424445,164554012.6369,0 -AAPL.US,D,19920428,000000,0.420378,0.424445,0.40338,0.412841,204273510.18729,0 -AAPL.US,D,19920429,000000,0.412841,0.433806,0.412841,0.433806,233337170.9932,0 -AAPL.US,D,19920430,000000,0.435651,0.458491,0.429939,0.457634,305326278.44361,0 -AAPL.US,D,19920501,000000,0.456677,0.46242,0.443288,0.450855,157642833.16497,0 -AAPL.US,D,19920504,000000,0.453019,0.466098,0.450855,0.460286,144569448.80679,0 -AAPL.US,D,19920505,000000,0.460286,0.461143,0.453019,0.460286,211263509.34504,0 -AAPL.US,D,19920506,000000,0.46242,0.472778,0.460286,0.470056,208806521.79695,0 -AAPL.US,D,19920507,000000,0.468251,0.473675,0.460286,0.46242,202197551.32401,0 -AAPL.US,D,19920508,000000,0.468251,0.47854,0.464324,0.47184,233100642.72527,0 -AAPL.US,D,19920511,000000,0.47184,0.477623,0.468251,0.473675,106636837.0663,0 -AAPL.US,D,19920512,000000,0.473675,0.479518,0.470056,0.473675,90383829.669914,0 -AAPL.US,D,19920513,000000,0.475539,0.481292,0.473675,0.477623,114349542.93071,0 -AAPL.US,D,19920514,000000,0.477623,0.479518,0.458491,0.467275,184091833.95047,0 -AAPL.US,D,19920515,000000,0.464324,0.466098,0.460286,0.461143,142309537.55559,0 -AAPL.US,D,19920518,000000,0.468251,0.468251,0.456677,0.459667,151441172.2955,0 -AAPL.US,D,19920519,000000,0.46242,0.46242,0.44903,0.452111,154476324.00527,0 -AAPL.US,D,19920520,000000,0.454823,0.458491,0.450855,0.456677,203196067.75108,0 -AAPL.US,D,19920521,000000,0.458491,0.458491,0.447226,0.449928,161532009.91238,0 -AAPL.US,D,19920522,000000,0.44903,0.454823,0.44903,0.453019,54514113.066722,0 -AAPL.US,D,19920526,000000,0.453019,0.454823,0.447226,0.450855,112168430.30128,0 -AAPL.US,D,19920527,000000,0.450855,0.458491,0.44903,0.458491,180767690.43438,0 -AAPL.US,D,19920528,000000,0.456677,0.458491,0.44903,0.453019,149273255.79469,0 -AAPL.US,D,19920529,000000,0.454823,0.461143,0.453019,0.454823,209108713.74408,0 -AAPL.US,D,19920601,000000,0.435651,0.453019,0.42619,0.437785,290991496.25216,0 -AAPL.US,D,19920602,000000,0.437785,0.437785,0.428024,0.429939,182633441.06736,0 -AAPL.US,D,19920603,000000,0.429939,0.429939,0.410996,0.411954,352613843.02061,0 -AAPL.US,D,19920604,000000,0.412841,0.416779,0.407377,0.414595,211342334.04612,0 -AAPL.US,D,19920605,000000,0.416779,0.420378,0.412841,0.417736,132245016.96718,0 -AAPL.US,D,19920608,000000,0.418663,0.418663,0.410996,0.412841,122403749.2771,0 -AAPL.US,D,19920609,000000,0.412841,0.412841,0.407377,0.410996,118816839.70559,0 -AAPL.US,D,19920610,000000,0.410996,0.416779,0.407377,0.409132,148524337.37982,0 -AAPL.US,D,19920611,000000,0.409132,0.412841,0.407377,0.410049,164843028.51642,0 -AAPL.US,D,19920612,000000,0.414595,0.418663,0.412841,0.415483,113219550.69378,0 -AAPL.US,D,19920615,000000,0.410996,0.410996,0.399391,0.400379,221945505.63912,0 -AAPL.US,D,19920616,000000,0.393968,0.395703,0.371078,0.374846,428610346.71666,0 -AAPL.US,D,19920617,000000,0.372922,0.374846,0.357699,0.361677,356923471.33539,0 -AAPL.US,D,19920618,000000,0.361677,0.372922,0.340611,0.34436,508811474.41583,0 -AAPL.US,D,19920619,000000,0.350102,0.350102,0.333074,0.340611,501440367.33231,0 -AAPL.US,D,19920622,000000,0.334878,0.340611,0.325397,0.336644,457450677.38935,0 -AAPL.US,D,19920623,000000,0.342466,0.346453,0.338567,0.34436,365490156.09713,0 -AAPL.US,D,19920624,000000,0.346453,0.350102,0.34436,0.350102,247606249.38342,0 -AAPL.US,D,19920625,000000,0.353791,0.353791,0.34436,0.347041,188414603.22611,0 -AAPL.US,D,19920626,000000,0.348297,0.350102,0.338567,0.34436,129472625.29453,0 -AAPL.US,D,19920629,000000,0.348297,0.358616,0.34436,0.355885,221052146.99039,0 -AAPL.US,D,19920630,000000,0.355885,0.36714,0.353791,0.365346,226820200.28589,0 -AAPL.US,D,19920701,000000,0.365346,0.376861,0.363421,0.372922,168377503.63799,0 -AAPL.US,D,19920702,000000,0.372922,0.372922,0.348297,0.351886,301082293.74704,0 -AAPL.US,D,19920706,000000,0.353791,0.355885,0.346453,0.351886,143124109.61917,0 -AAPL.US,D,19920707,000000,0.351886,0.351886,0.33119,0.336644,242941866.28114,0 -AAPL.US,D,19920708,000000,0.334878,0.348297,0.334878,0.348297,229881631.91127,0 -AAPL.US,D,19920709,000000,0.350102,0.353791,0.348297,0.349215,194498017.515,0 -AAPL.US,D,19920710,000000,0.350102,0.351886,0.341508,0.348297,168692834.53988,0 -AAPL.US,D,19920713,000000,0.348297,0.358616,0.34436,0.357699,147302367.44437,0 -AAPL.US,D,19920714,000000,0.357699,0.365346,0.357699,0.361677,147801703.89582,0 -AAPL.US,D,19920715,000000,0.361677,0.372922,0.359534,0.365346,204667724.97021,0 -AAPL.US,D,19920716,000000,0.363421,0.372922,0.359534,0.371078,164002196.59824,0 -AAPL.US,D,19920717,000000,0.342466,0.350102,0.339495,0.342466,496986285.744,0 -AAPL.US,D,19920720,000000,0.340611,0.34436,0.334878,0.340611,225388019.11097,0 -AAPL.US,D,19920721,000000,0.346453,0.351886,0.342466,0.348297,154791693.02307,0 -AAPL.US,D,19920722,000000,0.34436,0.346453,0.334878,0.336644,190017573.76097,0 -AAPL.US,D,19920723,000000,0.338567,0.340611,0.333074,0.340611,201212029.41245,0 -AAPL.US,D,19920724,000000,0.338567,0.351886,0.334878,0.349215,158339183.72421,0 -AAPL.US,D,19920727,000000,0.348297,0.353791,0.34436,0.34436,2811754.3722005,0 -AAPL.US,D,19920728,000000,0.346453,0.353791,0.34436,0.353791,157485204.82688,0 -AAPL.US,D,19920729,000000,0.354669,0.363421,0.353791,0.359534,294184299.37016,0 -AAPL.US,D,19920730,000000,0.359534,0.361677,0.355885,0.359534,161768579.30537,0 -AAPL.US,D,19920731,000000,0.359534,0.361677,0.355885,0.355885,106413532.00935,0 -AAPL.US,D,19920803,000000,0.355885,0.359534,0.346453,0.348297,80411336.932534,0 -AAPL.US,D,19920804,000000,0.342466,0.348297,0.340611,0.346453,140443760.8433,0 -AAPL.US,D,19920805,000000,0.346453,0.346453,0.338567,0.340611,163371554.85547,0 -AAPL.US,D,19920806,000000,0.336644,0.338567,0.325397,0.334878,302632804.75569,0 -AAPL.US,D,19920807,000000,0.319655,0.333074,0.316006,0.330352,257105736.74052,0 -AAPL.US,D,19920810,000000,0.329066,0.338567,0.327312,0.335756,107280709.04139,0 -AAPL.US,D,19920811,000000,0.338567,0.338567,0.327312,0.33119,142309537.55559,0 -AAPL.US,D,19920812,000000,0.333074,0.336644,0.329066,0.335756,142401528.29377,0 -AAPL.US,D,19920813,000000,0.338567,0.346453,0.336644,0.340611,200594569.75559,0 -AAPL.US,D,19920814,000000,0.342466,0.34436,0.338567,0.340611,159666278.33736,0 -AAPL.US,D,19920817,000000,0.336644,0.340611,0.333074,0.340611,150994463.88267,0 -AAPL.US,D,19920818,000000,0.338567,0.34436,0.338567,0.340611,131758797.40337,0 -AAPL.US,D,19920819,000000,0.339495,0.34436,0.338567,0.338567,200069005.54714,0 -AAPL.US,D,19920820,000000,0.340611,0.342466,0.336644,0.340611,127764584.2467,0 -AAPL.US,D,19920821,000000,0.340611,0.34436,0.334878,0.339495,128421502.89592,0 -AAPL.US,D,19920824,000000,0.336644,0.340611,0.329066,0.329066,178520798.77497,0 -AAPL.US,D,19920825,000000,0.329066,0.338567,0.329066,0.337949,155277817.2971,0 -AAPL.US,D,19920826,000000,0.336644,0.338567,0.329066,0.336644,142020460.49001,0 -AAPL.US,D,19920827,000000,0.340611,0.343472,0.336644,0.338567,97071649.920179,0 -AAPL.US,D,19920828,000000,0.336644,0.34436,0.334878,0.342466,71844582.960323,0 -AAPL.US,D,19920831,000000,0.342466,0.351886,0.340611,0.350102,142086143.22717,0 -AAPL.US,D,19920901,000000,0.351886,0.353791,0.348297,0.353791,70727742.7178,0 -AAPL.US,D,19920902,000000,0.353791,0.371078,0.353791,0.369015,222773353.07228,0 -AAPL.US,D,19920903,000000,0.372922,0.374846,0.363421,0.363421,248539118.18009,0 -AAPL.US,D,19920904,000000,0.36714,0.36714,0.355885,0.359534,74183333.958339,0 -AAPL.US,D,19920908,000000,0.355885,0.365346,0.353791,0.363421,82119359.925459,0 -AAPL.US,D,19920909,000000,0.365346,0.374846,0.363421,0.372922,184420345.93522,0 -AAPL.US,D,19920910,000000,0.365346,0.376861,0.361677,0.374846,267682749.787,0 -AAPL.US,D,19920911,000000,0.372922,0.374846,0.361677,0.362345,211026997.12592,0 -AAPL.US,D,19920914,000000,0.372922,0.38053,0.369015,0.376861,251850148.82073,0 -AAPL.US,D,19920915,000000,0.374846,0.374846,0.363421,0.36714,256356815.3165,0 -AAPL.US,D,19920916,000000,0.363421,0.36714,0.353791,0.357699,209660534.79798,0 -AAPL.US,D,19920917,000000,0.359534,0.359534,0.345536,0.350102,202289543.06524,0 -AAPL.US,D,19920918,000000,0.348297,0.356812,0.34436,0.353791,135621726.33279,0 -AAPL.US,D,19920921,000000,0.355885,0.363421,0.351886,0.353791,105204692.00119,0 -AAPL.US,D,19920922,000000,0.355885,0.355885,0.34436,0.348297,130852261.68398,0 -AAPL.US,D,19920923,000000,0.350102,0.361677,0.346453,0.361677,145436609.79003,0 -AAPL.US,D,19920924,000000,0.359534,0.363421,0.351886,0.351886,147407516.19526,0 -AAPL.US,D,19920925,000000,0.351886,0.353791,0.34436,0.346453,161269201.72885,0 -AAPL.US,D,19920928,000000,0.342466,0.342466,0.333074,0.340611,175406921.6661,0 -AAPL.US,D,19920929,000000,0.338567,0.346453,0.334878,0.341508,184499216.7766,0 -AAPL.US,D,19920930,000000,0.342466,0.346453,0.338567,0.343472,117371543.64912,0 -AAPL.US,D,19921001,000000,0.340611,0.343472,0.336644,0.336644,143978190.82762,0 -AAPL.US,D,19921002,000000,0.338567,0.340611,0.327312,0.333074,133204104.49339,0 -AAPL.US,D,19921005,000000,0.329066,0.333074,0.316006,0.33119,310831538.60133,0 -AAPL.US,D,19921006,000000,0.333074,0.342466,0.325397,0.340611,133085906.05922,0 -AAPL.US,D,19921007,000000,0.342466,0.34436,0.33119,0.333074,132928191.45881,0 -AAPL.US,D,19921008,000000,0.334878,0.336644,0.327312,0.33119,148957872.73419,0 -AAPL.US,D,19921009,000000,0.33119,0.334878,0.327312,0.330352,68914597.053293,0 -AAPL.US,D,19921012,000000,0.329066,0.336644,0.329066,0.334878,84037655.343904,0 -AAPL.US,D,19921013,000000,0.340611,0.350102,0.334878,0.345536,172660789.84805,0 -AAPL.US,D,19921014,000000,0.34436,0.351886,0.342466,0.350102,112299852.94948,0 -AAPL.US,D,19921015,000000,0.348297,0.350102,0.34436,0.346453,88478670.197072,0 -AAPL.US,D,19921016,000000,0.355885,0.376861,0.353791,0.372922,529492394.82348,0 -AAPL.US,D,19921019,000000,0.372922,0.374846,0.369015,0.372922,229986678.35103,0 -AAPL.US,D,19921020,000000,0.372922,0.38053,0.369015,0.37387,336978342.42444,0 -AAPL.US,D,19921021,000000,0.374846,0.376861,0.365346,0.369015,134031873.68862,0 -AAPL.US,D,19921022,000000,0.369015,0.374846,0.36714,0.371078,99095045.943102,0 -AAPL.US,D,19921023,000000,0.374846,0.376861,0.36714,0.371078,107254433.13798,0 -AAPL.US,D,19921026,000000,0.371078,0.392163,0.369015,0.392163,294092363.79975,0 -AAPL.US,D,19921027,000000,0.392163,0.399391,0.388146,0.392163,248657365.76372,0 -AAPL.US,D,19921028,000000,0.389891,0.401555,0.386401,0.397617,230630551.32918,0 -AAPL.US,D,19921029,000000,0.397617,0.410996,0.392163,0.405154,250930451.07643,0 -AAPL.US,D,19921030,000000,0.407377,0.407377,0.395703,0.399391,152308371.39465,0 -AAPL.US,D,19921102,000000,0.399391,0.401555,0.393968,0.397617,199543395.19839,0 -AAPL.US,D,19921103,000000,0.399391,0.399391,0.392163,0.395703,132271289.86144,0 -AAPL.US,D,19921104,000000,0.395703,0.401555,0.395703,0.399391,166538002.82912,0 -AAPL.US,D,19921105,000000,0.399391,0.418663,0.399391,0.418663,349657598.26202,0 -AAPL.US,D,19921106,000000,0.416779,0.429939,0.416779,0.424445,309675326.6318,0 -AAPL.US,D,19921109,000000,0.42619,0.42619,0.416779,0.420378,132481466.99718,0 -AAPL.US,D,19921110,000000,0.418663,0.429939,0.416779,0.428024,143386908.77525,0 -AAPL.US,D,19921111,000000,0.429939,0.443288,0.428024,0.431952,164737949.97905,0 -AAPL.US,D,19921112,000000,0.433806,0.437785,0.429291,0.43285,126227265.35445,0 -AAPL.US,D,19921113,000000,0.433806,0.435651,0.42619,0.428024,99423541.87905,0 -AAPL.US,D,19921116,000000,0.428024,0.439609,0.42619,0.436877,79241918.803891,0 -AAPL.US,D,19921117,000000,0.435651,0.437785,0.417736,0.420378,198032404.36816,0 -AAPL.US,D,19921118,000000,0.42619,0.443288,0.422541,0.439609,357580445.15237,0 -AAPL.US,D,19921119,000000,0.439609,0.453019,0.439609,0.443288,282188327.3567,0 -AAPL.US,D,19921120,000000,0.445063,0.447226,0.433806,0.437785,182410094.88536,0 -AAPL.US,D,19921123,000000,0.429939,0.433806,0.428024,0.431952,179164683.78972,0 -AAPL.US,D,19921124,000000,0.433806,0.437785,0.429939,0.437785,183973614.45225,0 -AAPL.US,D,19921125,000000,0.433806,0.435651,0.42619,0.429939,137658283.37756,0 -AAPL.US,D,19921127,000000,0.429939,0.435651,0.428024,0.429939,55368166.189768,0 -AAPL.US,D,19921130,000000,0.428024,0.437785,0.423159,0.437785,188296360.65773,0 -AAPL.US,D,19921201,000000,0.435651,0.44903,0.431952,0.443288,152676273.1613,0 -AAPL.US,D,19921202,000000,0.443288,0.445063,0.433806,0.435651,114704290.69686,0 -AAPL.US,D,19921203,000000,0.429939,0.438423,0.427078,0.437785,220066708.33201,0 -AAPL.US,D,19921204,000000,0.435651,0.437785,0.429939,0.43285,112365568.7873,0 -AAPL.US,D,19921207,000000,0.431952,0.439609,0.431952,0.439609,169192163.96998,0 -AAPL.US,D,19921208,000000,0.439609,0.447226,0.439609,0.442361,230683091.09939,0 -AAPL.US,D,19921209,000000,0.439609,0.441444,0.435651,0.438423,187008758.13762,0 -AAPL.US,D,19921210,000000,0.435651,0.438423,0.429939,0.435651,164462077.06648,0 -AAPL.US,D,19921211,000000,0.435651,0.443288,0.435651,0.437785,140995603.96432,0 -AAPL.US,D,19921214,000000,0.437785,0.439609,0.431952,0.435651,129643416.66057,0 -AAPL.US,D,19921215,000000,0.431952,0.433806,0.422541,0.429291,214140954.47881,0 -AAPL.US,D,19921216,000000,0.428024,0.433806,0.414595,0.418663,265041849.97301,0 -AAPL.US,D,19921217,000000,0.420378,0.437785,0.420378,0.43285,274357407.0093,0 -AAPL.US,D,19921218,000000,0.437785,0.450855,0.435651,0.443288,276223173.69109,0 -AAPL.US,D,19921221,000000,0.443288,0.456677,0.441444,0.453547,300399139.3164,0 -AAPL.US,D,19921222,000000,0.454823,0.466098,0.454823,0.461143,328674475.87673,0 -AAPL.US,D,19921223,000000,0.458491,0.460286,0.450855,0.454823,131785151.5447,0 -AAPL.US,D,19921224,000000,0.456677,0.456677,0.44903,0.44903,53922824.996047,0 -AAPL.US,D,19921228,000000,0.450855,0.454823,0.450855,0.453019,82644908.085105,0 -AAPL.US,D,19921229,000000,0.453019,0.46242,0.453019,0.453547,136410094.71256,0 -AAPL.US,D,19921230,000000,0.454823,0.454823,0.447226,0.447226,118002161.31869,0 -AAPL.US,D,19921231,000000,0.447226,0.456677,0.447226,0.454823,108200494.05106,0 -AAPL.US,D,19930104,000000,0.453019,0.456677,0.439609,0.443288,151493798.32803,0 -AAPL.US,D,19930105,000000,0.441444,0.450855,0.435651,0.450855,218503100.4967,0 -AAPL.US,D,19930106,000000,0.46242,0.47184,0.460286,0.470056,330119743.84779,0 -AAPL.US,D,19930107,000000,0.470056,0.475539,0.461143,0.464324,319253737.99194,0 -AAPL.US,D,19930108,000000,0.46242,0.479518,0.454823,0.473675,376500743.61693,0 -AAPL.US,D,19930111,000000,0.47184,0.489806,0.470056,0.487982,321119476.58832,0 -AAPL.US,D,19930112,000000,0.477623,0.48531,0.468251,0.468251,406089940.54587,0 -AAPL.US,D,19930113,000000,0.468251,0.487084,0.466098,0.483435,234204373.10149,0 -AAPL.US,D,19930114,000000,0.487084,0.496485,0.48531,0.494651,431487861.06088,0 -AAPL.US,D,19930115,000000,0.464324,0.473675,0.456677,0.458491,1058905842.5738,0 -AAPL.US,D,19930118,000000,0.453019,0.456677,0.441444,0.453019,391400467.76214,0 -AAPL.US,D,19930119,000000,0.454823,0.460286,0.450855,0.454823,321487342.24517,0 -AAPL.US,D,19930120,000000,0.454823,0.458491,0.453019,0.456677,186220400.79139,0 -AAPL.US,D,19930121,000000,0.454823,0.458491,0.447226,0.456677,216348345.01775,0 -AAPL.US,D,19930122,000000,0.458491,0.458491,0.44903,0.453019,172384950.03614,0 -AAPL.US,D,19930125,000000,0.450855,0.460286,0.450855,0.456677,237291981.32831,0 -AAPL.US,D,19930126,000000,0.460286,0.47184,0.460286,0.46242,335073186.9638,0 -AAPL.US,D,19930127,000000,0.464324,0.470056,0.447226,0.458491,265856492.25009,0 -AAPL.US,D,19930128,000000,0.456677,0.458491,0.450855,0.45571,215901590.46461,0 -AAPL.US,D,19930129,000000,0.458491,0.466098,0.44903,0.453019,312171688.91604,0 -AAPL.US,D,19930201,000000,0.450855,0.466098,0.450855,0.466098,282201446.25044,0 -AAPL.US,D,19930202,000000,0.46242,0.468251,0.458491,0.458491,213904470.3451,0 -AAPL.US,D,19930203,000000,0.464324,0.464324,0.445063,0.456677,309924933.67147,0 -AAPL.US,D,19930204,000000,0.456677,0.458491,0.44903,0.453019,244190064.97664,0 -AAPL.US,D,19930205,000000,0.450855,0.453019,0.428024,0.435651,431264470.74467,0 -AAPL.US,D,19930208,000000,0.433806,0.437785,0.422541,0.429939,329738718.17212,0 -AAPL.US,D,19930209,000000,0.433806,0.436877,0.429939,0.43285,279980980.95197,0 -AAPL.US,D,19930210,000000,0.433806,0.435651,0.418663,0.424445,314733851.29434,0 -AAPL.US,D,19930211,000000,0.424445,0.428024,0.418663,0.41955,197401718.49117,0 -AAPL.US,D,19930212,000000,0.418663,0.422541,0.409132,0.410049,323077186.86492,0 -AAPL.US,D,19930216,000000,0.407377,0.407377,0.392163,0.40338,478328721.23726,0 -AAPL.US,D,19930217,000000,0.405154,0.410996,0.395703,0.410049,292791613.29743,0 -AAPL.US,D,19930218,000000,0.418663,0.420378,0.407377,0.418663,328621900.99976,0 -AAPL.US,D,19930219,000000,0.420378,0.422541,0.416779,0.418663,208583106.40447,0 -AAPL.US,D,19930222,000000,0.418663,0.42619,0.416779,0.41955,115860523.73044,0 -AAPL.US,D,19930223,000000,0.418663,0.420378,0.410996,0.412841,227674219.30523,0 -AAPL.US,D,19930224,000000,0.39667,0.410049,0.39667,0.407905,336176864.17837,0 -AAPL.US,D,19930225,000000,0.405154,0.416779,0.405154,0.416779,196179812.75093,0 -AAPL.US,D,19930226,000000,0.412841,0.412841,0.397617,0.40338,345939170.75254,0 -AAPL.US,D,19930301,000000,0.40338,0.407377,0.401555,0.405154,139957619.51743,0 -AAPL.US,D,19930302,000000,0.40338,0.414595,0.40338,0.412841,173265239.94364,0 -AAPL.US,D,19930303,000000,0.410996,0.418663,0.405154,0.415483,237791317.77976,0 -AAPL.US,D,19930304,000000,0.414595,0.420378,0.407377,0.418663,220947043.37676,0 -AAPL.US,D,19930305,000000,0.416779,0.424445,0.416779,0.418663,130944192.23914,0 -AAPL.US,D,19930308,000000,0.418663,0.431952,0.418663,0.429939,207650248.64136,0 -AAPL.US,D,19930309,000000,0.429939,0.437785,0.429939,0.431952,181634823.33223,0 -AAPL.US,D,19930310,000000,0.431952,0.435651,0.42619,0.431952,155435474.72364,0 -AAPL.US,D,19930311,000000,0.433806,0.435651,0.428024,0.43285,169651959.17895,0 -AAPL.US,D,19930312,000000,0.431952,0.431952,0.422541,0.428024,148629414.91414,0 -AAPL.US,D,19930315,000000,0.42619,0.435651,0.421544,0.433806,159587470.68814,0 -AAPL.US,D,19930316,000000,0.435651,0.439609,0.429939,0.429939,118816839.70559,0 -AAPL.US,D,19930317,000000,0.429939,0.433806,0.418663,0.41955,206730560.92755,0 -AAPL.US,D,19930318,000000,0.418663,0.423159,0.414595,0.414595,124571760.06463,0 -AAPL.US,D,19930319,000000,0.418663,0.420378,0.407377,0.409132,180780783.24883,0 -AAPL.US,D,19930322,000000,0.407377,0.410049,0.401555,0.405154,193801648.90086,0 -AAPL.US,D,19930323,000000,0.405154,0.410996,0.400379,0.401555,120288445.76917,0 -AAPL.US,D,19930324,000000,0.401555,0.412841,0.399391,0.409132,167838781.41683,0 -AAPL.US,D,19930325,000000,0.409132,0.416779,0.407377,0.416779,200660205.3494,0 -AAPL.US,D,19930326,000000,0.416779,0.416779,0.399391,0.405154,178034696.56804,0 -AAPL.US,D,19930329,000000,0.397617,0.399391,0.386401,0.388146,307021243.72885,0 -AAPL.US,D,19930330,000000,0.389024,0.397617,0.382314,0.397617,309767319.37608,0 -AAPL.US,D,19930331,000000,0.399391,0.401555,0.389891,0.392163,261651889.31102,0 -AAPL.US,D,19930401,000000,0.389891,0.395703,0.388146,0.393968,126936801.00876,0 -AAPL.US,D,19930402,000000,0.384218,0.389891,0.376861,0.381426,297731893.38549,0 -AAPL.US,D,19930405,000000,0.38053,0.384218,0.376861,0.38053,174999573.94672,0 -AAPL.US,D,19930406,000000,0.38053,0.382314,0.371078,0.371078,197519991.15106,0 -AAPL.US,D,19930407,000000,0.372922,0.386401,0.369015,0.384218,191042431.28972,0 -AAPL.US,D,19930408,000000,0.38053,0.384218,0.372922,0.378715,191725657.93996,0 -AAPL.US,D,19930412,000000,0.376861,0.388146,0.376861,0.38053,109159596.62303,0 -AAPL.US,D,19930413,000000,0.384218,0.389891,0.36714,0.369015,192960730.72036,0 -AAPL.US,D,19930414,000000,0.36714,0.371078,0.362345,0.371078,199504029.48968,0 -AAPL.US,D,19930415,000000,0.36714,0.36714,0.355885,0.359534,256567083.72983,0 -AAPL.US,D,19930416,000000,0.36714,0.371078,0.36075,0.366282,805702423.54152,0 -AAPL.US,D,19930419,000000,0.369015,0.376861,0.36714,0.369015,267314913.21861,0 -AAPL.US,D,19930420,000000,0.371078,0.382314,0.36714,0.38053,281610195.29263,0 -AAPL.US,D,19930421,000000,0.382314,0.386401,0.374846,0.377429,240813348.58969,0 -AAPL.US,D,19930422,000000,0.374846,0.384218,0.372922,0.38053,184972138.90373,0 -AAPL.US,D,19930423,000000,0.378715,0.382314,0.371078,0.374846,157366929.15785,0 -AAPL.US,D,19930426,000000,0.374846,0.378715,0.369015,0.372922,120603724.51244,0 -AAPL.US,D,19930427,000000,0.371078,0.382314,0.371078,0.382314,152124383.89998,0 -AAPL.US,D,19930428,000000,0.378715,0.395703,0.378715,0.391207,191502337.83725,0 -AAPL.US,D,19930429,000000,0.392163,0.393968,0.381426,0.386401,96716885.102176,0 -AAPL.US,D,19930430,000000,0.386401,0.399391,0.386401,0.389891,155251556.43944,0 -AAPL.US,D,19930503,000000,0.389891,0.395703,0.388146,0.394836,76469520.109888,0 -AAPL.US,D,19930504,000000,0.397617,0.412841,0.395703,0.40646,200397427.25738,0 -AAPL.US,D,19930505,000000,0.40338,0.422541,0.40338,0.414595,296877817.19229,0 -AAPL.US,D,19930506,000000,0.414595,0.416779,0.407377,0.409132,82658021.963603,0 -AAPL.US,D,19930507,000000,0.407377,0.416779,0.407377,0.416779,96073021.151481,0 -AAPL.US,D,19930510,000000,0.418663,0.425342,0.418663,0.418663,161807972.09642,0 -AAPL.US,D,19930511,000000,0.418663,0.420378,0.410996,0.414595,185799970.28807,0 -AAPL.US,D,19930512,000000,0.412841,0.416779,0.40338,0.405154,123441778.86126,0 -AAPL.US,D,19930513,000000,0.407377,0.424445,0.407377,0.422541,424353336.41,0 -AAPL.US,D,19930514,000000,0.420378,0.42619,0.418663,0.422541,137737160.23725,0 -AAPL.US,D,19930517,000000,0.422541,0.42619,0.418663,0.424445,81698859.208628,0 -AAPL.US,D,19930518,000000,0.422541,0.428024,0.418663,0.422541,191778178.65221,0 -AAPL.US,D,19930519,000000,0.416779,0.437785,0.414595,0.435651,202683730.7658,0 -AAPL.US,D,19930520,000000,0.435651,0.44903,0.435651,0.447226,340828116.3503,0 -AAPL.US,D,19930521,000000,0.447226,0.449928,0.431952,0.437785,173856504.94416,0 -AAPL.US,D,19930524,000000,0.431952,0.447226,0.431952,0.438423,176339767.39261,0 -AAPL.US,D,19930525,000000,0.431952,0.437785,0.424445,0.429291,212012401.6806,0 -AAPL.US,D,19930526,000000,0.42619,0.439609,0.421544,0.439609,142611756.58509,0 -AAPL.US,D,19930527,000000,0.439609,0.445063,0.435651,0.437785,231445143.45376,0 -AAPL.US,D,19930528,000000,0.433806,0.437785,0.428024,0.430786,215796516.94249,0 -AAPL.US,D,19930601,000000,0.429939,0.439609,0.429939,0.433806,158457511.55186,0 -AAPL.US,D,19930602,000000,0.431952,0.443288,0.42619,0.433806,235189776.65312,0 -AAPL.US,D,19930603,000000,0.433806,0.435651,0.42619,0.429291,184012986.17925,0 -AAPL.US,D,19930604,000000,0.424445,0.428024,0.414595,0.417736,250680783.85375,0 -AAPL.US,D,19930607,000000,0.414595,0.416779,0.3836,0.386401,565808798.77544,0 -AAPL.US,D,19930608,000000,0.371078,0.38053,0.365346,0.376861,728628450.32689,0 -AAPL.US,D,19930609,000000,0.342466,0.347041,0.334878,0.336644,1382442941.0014,0 -AAPL.US,D,19930610,000000,0.33119,0.340611,0.325397,0.338567,649570580.20373,0 -AAPL.US,D,19930611,000000,0.342466,0.34436,0.330352,0.333074,284277465.29675,0 -AAPL.US,D,19930614,000000,0.334878,0.340611,0.33119,0.339495,292686457.52519,0 -AAPL.US,D,19930615,000000,0.34436,0.34436,0.318757,0.319655,525944798.80206,0 -AAPL.US,D,19930616,000000,0.32151,0.329066,0.316006,0.32151,414209918.9009,0 -AAPL.US,D,19930617,000000,0.323284,0.323284,0.30799,0.313812,480325880.47573,0 -AAPL.US,D,19930618,000000,0.316644,0.320602,0.302607,0.312068,365187952.1134,0 -AAPL.US,D,19930621,000000,0.30799,0.30799,0.300822,0.301351,320948681.21007,0 -AAPL.US,D,19930622,000000,0.311201,0.319655,0.302607,0.315069,394619554.80796,0 -AAPL.US,D,19930623,000000,0.317781,0.317781,0.304541,0.30799,212012401.6806,0 -AAPL.US,D,19930624,000000,0.30799,0.317781,0.304541,0.317781,261415483.41523,0 -AAPL.US,D,19930625,000000,0.307452,0.310223,0.300822,0.304541,301686712.74806,0 -AAPL.US,D,19930628,000000,0.30799,0.30799,0.294941,0.305329,414840599.76263,0 -AAPL.US,D,19930629,000000,0.306286,0.306286,0.292936,0.296755,345216536.26549,0 -AAPL.US,D,19930630,000000,0.294941,0.302607,0.292936,0.300822,234927007.58854,0 -AAPL.US,D,19930701,000000,0.296755,0.302607,0.289238,0.289238,255936425.93825,0 -AAPL.US,D,19930702,000000,0.290992,0.294941,0.287383,0.292936,224809914.12926,0 -AAPL.US,D,19930706,000000,0.290992,0.296755,0.285569,0.287383,182134107.62506,0 -AAPL.US,D,19930707,000000,0.285569,0.288321,0.275789,0.277643,266342573.39297,0 -AAPL.US,D,19930708,000000,0.277643,0.285569,0.275789,0.277643,163029862.79091,0 -AAPL.US,D,19930709,000000,0.281561,0.283396,0.277643,0.279757,184039290.16806,0 -AAPL.US,D,19930712,000000,0.279757,0.290095,0.275789,0.289238,203984444.15526,0 -AAPL.US,D,19930713,000000,0.294941,0.294941,0.281561,0.283396,185484593.24588,0 -AAPL.US,D,19930714,000000,0.279757,0.285569,0.272199,0.283396,288941815.29837,0 -AAPL.US,D,19930715,000000,0.283396,0.287383,0.268232,0.272199,396564146.19082,0 -AAPL.US,D,19930716,000000,0.216709,0.225582,0.201576,0.209382,2487742983.4853,0 -AAPL.US,D,19930719,000000,0.213159,0.218912,0.194278,0.195224,945817690.45498,0 -AAPL.US,D,19930720,000000,0.199741,0.211276,0.195992,0.204566,624001878.35318,0 -AAPL.US,D,19930721,000000,0.197877,0.203639,0.194278,0.199741,534839987.52416,0 -AAPL.US,D,19930722,000000,0.197877,0.205483,0.195992,0.201576,247737603.8242,0 -AAPL.US,D,19930723,000000,0.205483,0.209382,0.197877,0.199741,274252326.46584,0 -AAPL.US,D,19930726,000000,0.203639,0.209382,0.197877,0.204566,179282983.53196,0 -AAPL.US,D,19930727,000000,0.203639,0.209382,0.199741,0.201576,232995552.1513,0 -AAPL.US,D,19930728,000000,0.199741,0.205483,0.199741,0.204566,107687973.50759,0 -AAPL.US,D,19930729,000000,0.205483,0.209382,0.203639,0.207397,142388407.39392,0 -AAPL.US,D,19930730,000000,0.209382,0.214865,0.205483,0.211276,251574209.70684,0 -AAPL.US,D,19930802,000000,0.214865,0.222531,0.213159,0.216709,253755285.22341,0 -AAPL.US,D,19930803,000000,0.220717,0.222531,0.218912,0.220717,207032653.57271,0 -AAPL.US,D,19930804,000000,0.222531,0.231962,0.220717,0.230188,285065809.60332,0 -AAPL.US,D,19930805,000000,0.234136,0.234136,0.220717,0.224704,245622230.10275,0 -AAPL.US,D,19930806,000000,0.222531,0.230188,0.222531,0.222531,147722931.35336,0 -AAPL.US,D,19930809,000000,0.222531,0.230188,0.220717,0.226439,189360627.02634,0 -AAPL.US,D,19930810,000000,0.224704,0.226439,0.214865,0.216709,179230394.6123,0 -AAPL.US,D,19930811,000000,0.216709,0.216709,0.205483,0.209382,195877589.70924,0 -AAPL.US,D,19930812,000000,0.209382,0.211276,0.197877,0.201576,396721776.535,0 -AAPL.US,D,19930813,000000,0.201576,0.211276,0.199741,0.208284,162846006.69582,0 -AAPL.US,D,19930816,000000,0.209382,0.213159,0.207397,0.209382,120183298.02132,0 -AAPL.US,D,19930817,000000,0.211276,0.216709,0.207397,0.215792,126910492.0047,0 -AAPL.US,D,19930818,000000,0.220717,0.226439,0.214865,0.216709,221393736.74383,0 -AAPL.US,D,19930819,000000,0.218912,0.218912,0.209382,0.209382,178468351.28538,0 -AAPL.US,D,19930820,000000,0.211276,0.213159,0.205483,0.213159,117240139.05583,0 -AAPL.US,D,19930823,000000,0.213159,0.218912,0.209382,0.215792,106965331.99919,0 -AAPL.US,D,19930824,000000,0.214865,0.218912,0.211276,0.213159,118790551.76558,0 -AAPL.US,D,19930825,000000,0.213159,0.214865,0.203639,0.207397,171005340.72905,0 -AAPL.US,D,19930826,000000,0.207397,0.207397,0.201576,0.204566,206638529.06432,0 -AAPL.US,D,19930827,000000,0.205483,0.205483,0.199741,0.201576,218871039.37621,0 -AAPL.US,D,19930830,000000,0.201576,0.201576,0.196969,0.197877,321132588.46072,0 -AAPL.US,D,19930831,000000,0.201576,0.203639,0.197877,0.201576,150009020.20904,0 -AAPL.US,D,19930901,000000,0.201576,0.203639,0.195992,0.198793,264621354.27143,0 -AAPL.US,D,19930902,000000,0.197877,0.199741,0.192054,0.195992,331131441.35773,0 -AAPL.US,D,19930903,000000,0.197877,0.197877,0.192054,0.195992,191147593.08026,0 -AAPL.US,D,19930907,000000,0.197877,0.205483,0.195992,0.199741,168390647.608,0 -AAPL.US,D,19930908,000000,0.199741,0.205483,0.197877,0.203639,265869582.05539,0 -AAPL.US,D,19930909,000000,0.203639,0.205483,0.197877,0.197877,175420078.67576,0 -AAPL.US,D,19930910,000000,0.199741,0.199741,0.192972,0.199741,157774264.84061,0 -AAPL.US,D,19930913,000000,0.199741,0.201576,0.188515,0.192054,300070672.46891,0 -AAPL.US,D,19930914,000000,0.184437,0.190229,0.182683,0.184437,324535683.0622,0 -AAPL.US,D,19930915,000000,0.186322,0.190229,0.179024,0.186322,302343694.58945,0 -AAPL.US,D,19930916,000000,0.184437,0.190229,0.184437,0.188515,100842535.9528,0 -AAPL.US,D,19930917,000000,0.185374,0.194278,0.184437,0.192054,201816454.43178,0 -AAPL.US,D,19930920,000000,0.192054,0.194278,0.188515,0.189373,130260948.53705,0 -AAPL.US,D,19930921,000000,0.188515,0.192054,0.181785,0.186322,171859343.69958,0 -AAPL.US,D,19930922,000000,0.184437,0.194278,0.184437,0.194278,129617169.84562,0 -AAPL.US,D,19930923,000000,0.194278,0.194278,0.186322,0.188515,153622292.94932,0 -AAPL.US,D,19930924,000000,0.190229,0.192054,0.186322,0.190229,89832007.612961,0 -AAPL.US,D,19930927,000000,0.190229,0.192054,0.184437,0.188515,132770524.00176,0 -AAPL.US,D,19930928,000000,0.188515,0.190229,0.184437,0.188515,110920240.63324,0 -AAPL.US,D,19930929,000000,0.184437,0.189373,0.180828,0.181785,277734182.57622,0 -AAPL.US,D,19930930,000000,0.182683,0.182683,0.175046,0.177808,322499053.7978,0 -AAPL.US,D,19931001,000000,0.173242,0.175046,0.171028,0.173242,394159689.38547,0 -AAPL.US,D,19931004,000000,0.172314,0.175046,0.167479,0.173242,226228916.22741,0 -AAPL.US,D,19931005,000000,0.175046,0.182683,0.175046,0.179024,206835585.30021,0 -AAPL.US,D,19931006,000000,0.180828,0.182683,0.177808,0.179981,205626785.41407,0 -AAPL.US,D,19931007,000000,0.179024,0.180828,0.173242,0.175046,158260373.06584,0 -AAPL.US,D,19931008,000000,0.176841,0.176841,0.169204,0.172314,163542314.12391,0 -AAPL.US,D,19931011,000000,0.173242,0.182683,0.173242,0.180828,189045258.00854,0 -AAPL.US,D,19931012,000000,0.182683,0.190229,0.180828,0.182683,359380485.96584,0 -AAPL.US,D,19931013,000000,0.184437,0.184437,0.179024,0.182683,207650248.64136,0 -AAPL.US,D,19931014,000000,0.182683,0.186322,0.179024,0.180828,188506619.04055,0 -AAPL.US,D,19931015,000000,0.211276,0.216709,0.203639,0.214865,1120633311.0108,0 -AAPL.US,D,19931018,000000,0.213159,0.218912,0.211276,0.215792,390651526.27712,0 -AAPL.US,D,19931019,000000,0.214865,0.216709,0.207397,0.211276,250549437.43737,0 -AAPL.US,D,19931020,000000,0.213159,0.214865,0.207397,0.211276,162372924.08067,0 -AAPL.US,D,19931021,000000,0.209382,0.237745,0.207397,0.230188,735684162.31332,0 -AAPL.US,D,19931022,000000,0.231962,0.239908,0.226439,0.230188,464650948.97262,0 -AAPL.US,D,19931025,000000,0.230188,0.231962,0.225582,0.228313,257066376.04707,0 -AAPL.US,D,19931026,000000,0.226439,0.228313,0.220717,0.226439,260994947.59163,0 -AAPL.US,D,19931027,000000,0.228313,0.245412,0.226439,0.241693,538545213.88977,0 -AAPL.US,D,19931028,000000,0.241693,0.245412,0.235951,0.235951,286786983.5876,0 -AAPL.US,D,19931029,000000,0.235951,0.241693,0.231962,0.234136,160559743.30941,0 -AAPL.US,D,19931101,000000,0.234136,0.239908,0.230188,0.239908,124322146.00362,0 -AAPL.US,D,19931102,000000,0.237745,0.251193,0.235951,0.249269,263070935.54338,0 -AAPL.US,D,19931103,000000,0.251193,0.251193,0.235951,0.240885,207597654.70643,0 -AAPL.US,D,19931104,000000,0.239908,0.245412,0.234136,0.245412,217465204.31823,0 -AAPL.US,D,19931105,000000,0.242669,0.245412,0.234136,0.242669,443483850.12621,0 -AAPL.US,D,19931108,000000,0.243487,0.244415,0.231962,0.234136,195903894.7011,0 -AAPL.US,D,19931109,000000,0.235951,0.237745,0.226439,0.229261,200896800.82169,0 -AAPL.US,D,19931110,000000,0.230188,0.234136,0.228313,0.234136,90305024.026798,0 -AAPL.US,D,19931111,000000,0.234136,0.243487,0.231962,0.238662,167089852.97147,0 -AAPL.US,D,19931112,000000,0.239908,0.243487,0.231962,0.241693,168535154.04318,0 -AAPL.US,D,19931115,000000,0.239908,0.249269,0.239908,0.243487,184302079.29364,0 -AAPL.US,D,19931116,000000,0.243487,0.260555,0.241693,0.258801,355557081.22706,0 -AAPL.US,D,19931117,000000,0.258801,0.266387,0.249269,0.255082,355018316.87779,0 -AAPL.US,D,19931118,000000,0.255082,0.256937,0.251193,0.255082,134215821.06128,0 -AAPL.US,D,19931119,000000,0.251193,0.255082,0.247236,0.251193,144254103.8622,0 -AAPL.US,D,19931122,000000,0.249269,0.251193,0.245412,0.247236,176681421.34126,0 -AAPL.US,D,19931123,000000,0.247236,0.251193,0.237745,0.251193,218397994.87697,0 -AAPL.US,D,19931124,000000,0.249269,0.255082,0.248173,0.251193,106098196.09221,0 -AAPL.US,D,19931126,000000,0.249269,0.251193,0.245412,0.248173,50966547.136806,0 -AAPL.US,D,19931129,000000,0.245412,0.247236,0.239908,0.241693,113456165.22402,0 -AAPL.US,D,19931130,000000,0.241693,0.248173,0.239908,0.239908,132166183.23865,0 -AAPL.US,D,19931201,000000,0.243487,0.245412,0.237745,0.239908,130471212.93817,0 -AAPL.US,D,19931202,000000,0.241693,0.243487,0.235951,0.241693,118080990.03197,0 -AAPL.US,D,19931203,000000,0.241693,0.243487,0.235951,0.239908,141324107.92467,0 -AAPL.US,D,19931206,000000,0.239908,0.247236,0.237745,0.245412,184157529.72729,0 -AAPL.US,D,19931207,000000,0.243487,0.245412,0.239908,0.245412,74905979.478945,0 -AAPL.US,D,19931208,000000,0.243487,0.245412,0.239908,0.242669,46446748.707627,0 -AAPL.US,D,19931209,000000,0.241693,0.243487,0.226439,0.228313,214403746.61354,0 -AAPL.US,D,19931210,000000,0.230188,0.231962,0.211276,0.214865,583349468.87496,0 -AAPL.US,D,19931213,000000,0.214865,0.224704,0.211276,0.224704,286629374.30747,0 -AAPL.US,D,19931214,000000,0.222531,0.226439,0.220717,0.221634,344507052.7698,0 -AAPL.US,D,19931215,000000,0.220717,0.226439,0.220717,0.226439,145331559.33807,0 -AAPL.US,D,19931216,000000,0.224704,0.226439,0.220717,0.223418,148248407.29339,0 -AAPL.US,D,19931217,000000,0.224704,0.226439,0.221634,0.224704,170282719.28164,0 -AAPL.US,D,19931220,000000,0.222531,0.226439,0.214865,0.216709,221761631.48914,0 -AAPL.US,D,19931221,000000,0.216709,0.218912,0.207397,0.209382,294604814.1297,0 -AAPL.US,D,19931222,000000,0.207397,0.216709,0.205483,0.213159,212774515.22102,0 -AAPL.US,D,19931223,000000,0.207397,0.207397,0.201576,0.207397,266250608.73409,0 -AAPL.US,D,19931227,000000,0.211276,0.218912,0.207397,0.216709,187626269.95309,0 -AAPL.US,D,19931228,000000,0.218912,0.224704,0.216709,0.221634,187113836.67499,0 -AAPL.US,D,19931229,000000,0.222531,0.222531,0.216709,0.216709,125938216.37427,0 -AAPL.US,D,19931230,000000,0.216709,0.230188,0.216709,0.226439,369011421.04738,0 -AAPL.US,D,19931231,000000,0.226439,0.230188,0.222531,0.222531,188835098.92769,0 -AAPL.US,D,19940103,000000,0.224704,0.228313,0.220717,0.227377,212958409.43202,0 -AAPL.US,D,19940104,000000,0.230188,0.239908,0.228313,0.239908,334547644.82246,0 -AAPL.US,D,19940105,000000,0.241693,0.257853,0.241693,0.256937,718117201.26465,0 -AAPL.US,D,19940106,000000,0.256937,0.258801,0.247236,0.249269,429963719.2393,0 -AAPL.US,D,19940107,000000,0.243487,0.252988,0.237745,0.252091,350524731.15986,0 -AAPL.US,D,19940110,000000,0.251193,0.257853,0.249269,0.25571,236490602.38421,0 -AAPL.US,D,19940111,000000,0.255082,0.256937,0.241693,0.242669,416929793.87349,0 -AAPL.US,D,19940112,000000,0.245412,0.245412,0.231962,0.231962,515144441.57967,0 -AAPL.US,D,19940113,000000,0.228313,0.234136,0.226439,0.233149,623633981.60177,0 -AAPL.US,D,19940114,000000,0.234136,0.241693,0.231962,0.235951,251653043.43537,0 -AAPL.US,D,19940117,000000,0.235951,0.239908,0.228313,0.231095,170939621.88208,0 -AAPL.US,D,19940118,000000,0.230188,0.230188,0.220717,0.223418,425614694.12126,0 -AAPL.US,D,19940119,000000,0.222531,0.226439,0.218912,0.222531,330343100.06029,0 -AAPL.US,D,19940120,000000,0.224704,0.234136,0.224704,0.227377,314497381.20333,0 -AAPL.US,D,19940121,000000,0.252988,0.255082,0.245412,0.254214,1149828418.538,0 -AAPL.US,D,19940124,000000,0.252988,0.268232,0.252988,0.266387,811982894.06631,0 -AAPL.US,D,19940125,000000,0.264543,0.266387,0.252988,0.257853,518915377.76481,0 -AAPL.US,D,19940126,000000,0.256937,0.258801,0.252988,0.255082,194511147.4423,0 -AAPL.US,D,19940127,000000,0.255082,0.260555,0.251193,0.259698,155146409.69465,0 -AAPL.US,D,19940128,000000,0.260555,0.264543,0.256937,0.258801,160060433.94031,0 -AAPL.US,D,19940131,000000,0.255082,0.256937,0.249269,0.249269,279652477.99468,0 -AAPL.US,D,19940201,000000,0.251193,0.255082,0.245412,0.252988,183855347.81066,0 -AAPL.US,D,19940202,000000,0.252988,0.252988,0.247236,0.251193,171806809.94767,0 -AAPL.US,D,19940203,000000,0.251193,0.25571,0.247236,0.255082,161886782.75478,0 -AAPL.US,D,19940204,000000,0.255082,0.266387,0.252988,0.255082,415300499.28881,0 -AAPL.US,D,19940207,000000,0.255082,0.282518,0.255082,0.277643,851045400.74787,0 -AAPL.US,D,19940208,000000,0.274024,0.277643,0.268232,0.272199,334797279.94753,0 -AAPL.US,D,19940209,000000,0.272199,0.277643,0.268232,0.275789,219357145.59535,0 -AAPL.US,D,19940210,000000,0.275789,0.285569,0.274024,0.277643,354321908.14164,0 -AAPL.US,D,19940211,000000,0.275789,0.285569,0.275789,0.281561,192684819.69188,0 -AAPL.US,D,19940214,000000,0.281561,0.289238,0.279757,0.281561,288061495.29937,0 -AAPL.US,D,19940215,000000,0.279757,0.285569,0.275789,0.282518,152242725.77034,0 -AAPL.US,D,19940216,000000,0.285569,0.285569,0.279757,0.279757,143150450.72084,0 -AAPL.US,D,19940217,000000,0.283396,0.288321,0.275789,0.281561,170282719.28164,0 -AAPL.US,D,19940218,000000,0.277643,0.281561,0.275789,0.275789,174881342.41189,0 -AAPL.US,D,19940222,000000,0.275789,0.285569,0.272199,0.283396,251718782.34335,0 -AAPL.US,D,19940223,000000,0.283396,0.290992,0.281561,0.283396,305641611.3516,0 -AAPL.US,D,19940224,000000,0.281561,0.283396,0.275789,0.27856,232115290.3292,0 -AAPL.US,D,19940225,000000,0.281561,0.283396,0.270306,0.274024,277826145.229,0 -AAPL.US,D,19940228,000000,0.275789,0.281561,0.274024,0.277643,145265876.6009,0 -AAPL.US,D,19940301,000000,0.279757,0.279757,0.272199,0.275789,248552211.99759,0 -AAPL.US,D,19940302,000000,0.268232,0.275789,0.264543,0.270973,345072031.83641,0 -AAPL.US,D,19940303,000000,0.272199,0.275789,0.270306,0.272199,221104740.92532,0 -AAPL.US,D,19940304,000000,0.274024,0.285569,0.272199,0.279757,266119238.24451,0 -AAPL.US,D,19940307,000000,0.281561,0.290095,0.279757,0.288321,364136830.71785,0 -AAPL.US,D,19940308,000000,0.289238,0.289238,0.279757,0.281561,218266673.53685,0 -AAPL.US,D,19940309,000000,0.27856,0.285569,0.274024,0.285569,291569663.42298,0 -AAPL.US,D,19940310,000000,0.283396,0.286147,0.279757,0.283396,168653403.63292,0 -AAPL.US,D,19940311,000000,0.281561,0.287383,0.279757,0.283396,189859940.40764,0 -AAPL.US,D,19940314,000000,0.292936,0.292936,0.287383,0.290095,518179610.3413,0 -AAPL.US,D,19940315,000000,0.290992,0.290992,0.283396,0.286147,239959267.38123,0 -AAPL.US,D,19940316,000000,0.285569,0.287383,0.277643,0.279757,172647683.99396,0 -AAPL.US,D,19940317,000000,0.279757,0.281561,0.275789,0.277643,183277261.8869,0 -AAPL.US,D,19940318,000000,0.279757,0.279757,0.272199,0.277094,262400807.72589,0 -AAPL.US,D,19940321,000000,0.277094,0.277643,0.268232,0.270306,289191480.51495,0 -AAPL.US,D,19940322,000000,0.268232,0.270306,0.26239,0.266387,284868657.07461,0 -AAPL.US,D,19940323,000000,0.268232,0.270306,0.260555,0.267315,254202081.90466,0 -AAPL.US,D,19940324,000000,0.267315,0.268232,0.258801,0.263367,220657961.29593,0 -AAPL.US,D,19940325,000000,0.264543,0.264543,0.249269,0.249269,403133654.66223,0 -AAPL.US,D,19940328,000000,0.251193,0.258801,0.249269,0.252988,331499364.18843,0 -AAPL.US,D,19940329,000000,0.252988,0.256937,0.245412,0.249269,250483685.48973,0 -AAPL.US,D,19940330,000000,0.247236,0.252988,0.241693,0.247236,199228116.4551,0 -AAPL.US,D,19940331,000000,0.247236,0.255082,0.239908,0.252988,245254308.2751,0 -AAPL.US,D,19940404,000000,0.245412,0.252988,0.241693,0.252988,197441152.40729,0 -AAPL.US,D,19940405,000000,0.256937,0.260555,0.255082,0.255082,114848863.33336,0 -AAPL.US,D,19940406,000000,0.258801,0.258801,0.249269,0.255082,151441172.2955,0 -AAPL.US,D,19940407,000000,0.255082,0.256937,0.249269,0.254214,90764889.449279,0 -AAPL.US,D,19940408,000000,0.256937,0.258801,0.252988,0.255082,207466295.2504,0 -AAPL.US,D,19940411,000000,0.255082,0.255082,0.247236,0.255082,125320699.54354,0 -AAPL.US,D,19940412,000000,0.254214,0.254214,0.241693,0.243487,160520276.29264,0 -AAPL.US,D,19940413,000000,0.245412,0.247236,0.237745,0.241693,273503362.91371,0 -AAPL.US,D,19940414,000000,0.231962,0.241693,0.228313,0.239908,260430004.63483,0 -AAPL.US,D,19940415,000000,0.237745,0.239908,0.228313,0.230188,220960128.1668,0 -AAPL.US,D,19940418,000000,0.231962,0.231962,0.222531,0.225582,270166016.24765,0 -AAPL.US,D,19940419,000000,0.226439,0.228313,0.216709,0.220717,195036720.6782,0 -AAPL.US,D,19940420,000000,0.222531,0.228313,0.213159,0.214865,330645332.12944,0 -AAPL.US,D,19940421,000000,0.216709,0.231962,0.205483,0.225582,481613468.95315,0 -AAPL.US,D,19940422,000000,0.237745,0.243487,0.216709,0.226439,818644381.23931,0 -AAPL.US,D,19940425,000000,0.226439,0.235951,0.224704,0.235951,421436429.27471,0 -AAPL.US,D,19940426,000000,0.239908,0.239908,0.235951,0.237745,192658510.68782,0 -AAPL.US,D,19940428,000000,0.235951,0.237745,0.226439,0.230188,117870840.98162,0 -AAPL.US,D,19940429,000000,0.228313,0.231962,0.226439,0.228313,111196183.75931,0 -AAPL.US,D,19940502,000000,0.228313,0.237745,0.228313,0.235951,144556283.77273,0 -AAPL.US,D,19940503,000000,0.235951,0.237745,0.224704,0.230188,155908503.17408,0 -AAPL.US,D,19940504,000000,0.235951,0.252988,0.231962,0.251193,427204554.78983,0 -AAPL.US,D,19940505,000000,0.252988,0.256937,0.245412,0.250227,338252883.22467,0 -AAPL.US,D,19940506,000000,0.245412,0.249269,0.237745,0.24598,220290070.56282,0 -AAPL.US,D,19940509,000000,0.245412,0.247236,0.234136,0.237745,164790536.89262,0 -AAPL.US,D,19940510,000000,0.241693,0.243487,0.235951,0.235951,172266644.2756,0 -AAPL.US,D,19940511,000000,0.235951,0.239908,0.226439,0.230188,170716231.56585,0 -AAPL.US,D,19940512,000000,0.231962,0.234136,0.224704,0.225851,125649127.27208,0 -AAPL.US,D,19940513,000000,0.226439,0.231962,0.222531,0.228313,108647134.25647,0 -AAPL.US,D,19940516,000000,0.228313,0.231962,0.224704,0.224704,158825387.23921,0 -AAPL.US,D,19940517,000000,0.226439,0.226439,0.218912,0.223418,211289784.2454,0 -AAPL.US,D,19940518,000000,0.226439,0.234136,0.222531,0.233149,145305246.32181,0 -AAPL.US,D,19940519,000000,0.234136,0.247236,0.231962,0.244415,320948681.21007,0 -AAPL.US,D,19940520,000000,0.241693,0.245412,0.235951,0.236269,115137875.20068,0 -AAPL.US,D,19940523,000000,0.235951,0.237745,0.228313,0.231962,140719757.13105,0 -AAPL.US,D,19940524,000000,0.235951,0.237745,0.230188,0.234136,148340364.93091,0 -AAPL.US,D,19940525,000000,0.230188,0.241693,0.228313,0.237745,159679450.39277,0 -AAPL.US,D,19940526,000000,0.239908,0.239908,0.230188,0.231962,85680055.782676,0 -AAPL.US,D,19940527,000000,0.230188,0.234136,0.224704,0.228025,127501808.16077,0 -AAPL.US,D,19940531,000000,0.224704,0.224704,0.216709,0.222531,301962629.79483,0 -AAPL.US,D,19940601,000000,0.216709,0.217985,0.212173,0.214865,452549848.26926,0 -AAPL.US,D,19940602,000000,0.215792,0.216709,0.206431,0.208284,451564372.49802,0 -AAPL.US,D,19940603,000000,0.206431,0.213159,0.203639,0.210318,414919445.52775,0 -AAPL.US,D,19940606,000000,0.209382,0.211276,0.205483,0.208284,147854252.69349,0 -AAPL.US,D,19940607,000000,0.207397,0.211276,0.207397,0.209382,164527747.76704,0 -AAPL.US,D,19940608,000000,0.209382,0.210318,0.197877,0.198793,321631855.7017,0 -AAPL.US,D,19940609,000000,0.195224,0.205483,0.194278,0.205483,344349379.29445,0 -AAPL.US,D,19940610,000000,0.206431,0.208284,0.200598,0.201576,167444628.82303,0 -AAPL.US,D,19940613,000000,0.200598,0.206779,0.200598,0.205483,108988803.25088,0 -AAPL.US,D,19940614,000000,0.207397,0.208284,0.202722,0.205783,181082946.1075,0 -AAPL.US,D,19940615,000000,0.205483,0.213159,0.204566,0.211913,187087567.79294,0 -AAPL.US,D,19940616,000000,0.211276,0.211276,0.198793,0.200598,256002103.66016,0 -AAPL.US,D,19940617,000000,0.197877,0.203639,0.196969,0.201576,263360000.57237,0 -AAPL.US,D,19940620,000000,0.199741,0.207397,0.197877,0.206431,234506563.04253,0 -AAPL.US,D,19940621,000000,0.204566,0.207397,0.195992,0.197877,285394268.42641,0 -AAPL.US,D,19940622,000000,0.199741,0.203639,0.197877,0.199741,133572039.3607,0 -AAPL.US,D,19940623,000000,0.199741,0.199741,0.189373,0.191227,239197174.90486,0 -AAPL.US,D,19940624,000000,0.191227,0.198793,0.188515,0.194926,343561017.93602,0 -AAPL.US,D,19940627,000000,0.192054,0.199741,0.187518,0.199741,300267716.66821,0 -AAPL.US,D,19940628,000000,0.199741,0.206431,0.195224,0.203639,204391712.63367,0 -AAPL.US,D,19940629,000000,0.203639,0.206431,0.196969,0.198793,159035580.42377,0 -AAPL.US,D,19940630,000000,0.199741,0.204566,0.199741,0.201576,119342344.73407,0 -AAPL.US,D,19940701,000000,0.200598,0.201576,0.192972,0.195992,210317504.60277,0 -AAPL.US,D,19940705,000000,0.195224,0.203639,0.195224,0.201576,100711207.59133,0 -AAPL.US,D,19940706,000000,0.199741,0.201576,0.197877,0.198793,114244456.36894,0 -AAPL.US,D,19940707,000000,0.196969,0.205483,0.194278,0.204207,199609074.9264,0 -AAPL.US,D,19940708,000000,0.201576,0.210318,0.201576,0.205783,244282086.80938,0 -AAPL.US,D,19940711,000000,0.206431,0.208284,0.202722,0.205483,124847680.12055,0 -AAPL.US,D,19940712,000000,0.205483,0.21641,0.200598,0.215792,284264330.35419,0 -AAPL.US,D,19940713,000000,0.216709,0.230188,0.216709,0.225851,528217868.06597,0 -AAPL.US,D,19940714,000000,0.225582,0.226439,0.214865,0.217985,211946686.84582,0 -AAPL.US,D,19940715,000000,0.214865,0.217985,0.209382,0.214865,111406371.92861,0 -AAPL.US,D,19940718,000000,0.214067,0.220717,0.213159,0.215792,89661183.146259,0 -AAPL.US,D,19940719,000000,0.217985,0.218912,0.208284,0.210678,136515164.22248,0 -AAPL.US,D,19940720,000000,0.208284,0.210318,0.200598,0.202722,255003539.08668,0 -AAPL.US,D,19940721,000000,0.202722,0.216709,0.201576,0.213159,339593016.48754,0 -AAPL.US,D,19940722,000000,0.240885,0.243229,0.228313,0.235951,922758581.12099,0 -AAPL.US,D,19940725,000000,0.236857,0.242669,0.234136,0.241115,495829982.49691,0 -AAPL.US,D,19940726,000000,0.241693,0.243487,0.236857,0.238662,221498821.2995,0 -AAPL.US,D,19940727,000000,0.237745,0.238662,0.233149,0.236269,156946465.55388,0 -AAPL.US,D,19940728,000000,0.235951,0.244415,0.235003,0.242669,287785588.28309,0 -AAPL.US,D,19940729,000000,0.242669,0.258801,0.242669,0.256358,651988088.69845,0 -AAPL.US,D,19940801,000000,0.25571,0.256937,0.249269,0.254214,268970440.57552,0 -AAPL.US,D,19940802,000000,0.255082,0.25571,0.246618,0.247884,316231769.37113,0 -AAPL.US,D,19940803,000000,0.249269,0.252988,0.244415,0.252091,266119238.24451,0 -AAPL.US,D,19940804,000000,0.252091,0.256937,0.252091,0.252988,216742488.5841,0 -AAPL.US,D,19940805,000000,0.250227,0.254214,0.250227,0.252988,102077665.90706,0 -AAPL.US,D,19940808,000000,0.252091,0.258801,0.251193,0.256937,165736503.51898,0 -AAPL.US,D,19940809,000000,0.255082,0.257853,0.252091,0.25571,92210153.408134,0 -AAPL.US,D,19940810,000000,0.25571,0.265481,0.252988,0.263367,297469110.27822,0 -AAPL.US,D,19940811,000000,0.260555,0.267315,0.257853,0.261224,349697004.09272,0 -AAPL.US,D,19940812,000000,0.261832,0.267315,0.257853,0.264543,210751086.09744,0 -AAPL.US,D,19940815,000000,0.264543,0.266387,0.260555,0.263367,140864204.38627,0 -AAPL.US,D,19940816,000000,0.261832,0.264543,0.258801,0.264543,182699108.75878,0 -AAPL.US,D,19940817,000000,0.265481,0.269338,0.263367,0.266387,335730164.79299,0 -AAPL.US,D,19940818,000000,0.264543,0.268232,0.26239,0.263367,241969589.64767,0 -AAPL.US,D,19940819,000000,0.264543,0.266387,0.260555,0.265481,153149260.48669,0 -AAPL.US,D,19940822,000000,0.264543,0.266387,0.263367,0.265481,178809906.93512,0 -AAPL.US,D,19940823,000000,0.265481,0.273127,0.264543,0.266387,251574209.70684,0 -AAPL.US,D,19940824,000000,0.264543,0.266387,0.261832,0.265481,201290927.33619,0 -AAPL.US,D,19940825,000000,0.260555,0.277094,0.260555,0.266986,350524731.15986,0 -AAPL.US,D,19940826,000000,0.268232,0.274842,0.268232,0.272199,239551958.78081,0 -AAPL.US,D,19940829,000000,0.272199,0.274842,0.268232,0.269338,178442017.20506,0 -AAPL.US,D,19940830,000000,0.268232,0.277094,0.267315,0.275789,213602244.29425,0 -AAPL.US,D,19940831,000000,0.274024,0.284632,0.272199,0.275181,412751500.94153,0 -AAPL.US,D,19940901,000000,0.269338,0.272199,0.263367,0.266387,239657088.47375,0 -AAPL.US,D,19940902,000000,0.268232,0.270306,0.266387,0.269338,118843143.6944,0 -AAPL.US,D,19940906,000000,0.268232,0.270973,0.266387,0.270644,107254433.13798,0 -AAPL.US,D,19940907,000000,0.270973,0.27856,0.269338,0.274842,239197174.90486,0 -AAPL.US,D,19940908,000000,0.274024,0.275789,0.270973,0.274842,186338602.23471,0 -AAPL.US,D,19940909,000000,0.272199,0.274024,0.269338,0.272199,184459780.85439,0 -AAPL.US,D,19940912,000000,0.270973,0.272199,0.269338,0.272199,106216465.74294,0 -AAPL.US,D,19940913,000000,0.272199,0.275789,0.270973,0.272797,122272388.81802,0 -AAPL.US,D,19940914,000000,0.270973,0.272199,0.266387,0.267315,116241513.29629,0 -AAPL.US,D,19940915,000000,0.267315,0.274842,0.267315,0.274024,303788987.63677,0 -AAPL.US,D,19940916,000000,0.273127,0.283396,0.270306,0.277094,427191384.74051,0 -AAPL.US,D,19940919,000000,0.277094,0.279757,0.270306,0.270306,204536294.29762,0 -AAPL.US,D,19940920,000000,0.267315,0.269338,0.261832,0.263048,231405740.6322,0 -AAPL.US,D,19940921,000000,0.26239,0.263367,0.256937,0.259698,275500537.19794,0 -AAPL.US,D,19940922,000000,0.260555,0.260555,0.25571,0.257853,171557147.74024,0 -AAPL.US,D,19940923,000000,0.257853,0.26239,0.257853,0.258133,155882188.15171,0 -AAPL.US,D,19940926,000000,0.257853,0.26239,0.25571,0.258133,166235843.98264,0 -AAPL.US,D,19940927,000000,0.256937,0.259698,0.254214,0.257853,127974861.68747,0 -AAPL.US,D,19940928,000000,0.258801,0.261832,0.25571,0.257853,95337244.700524,0 -AAPL.US,D,19940929,000000,0.256937,0.261832,0.254214,0.259698,128316382.23044,0 -AAPL.US,D,19940930,000000,0.259698,0.26239,0.25571,0.256358,84116440.926016,0 -AAPL.US,D,19941003,000000,0.25571,0.256937,0.247236,0.252091,152032432.28077,0 -AAPL.US,D,19941004,000000,0.252988,0.258801,0.251193,0.256937,190503736.15091,0 -AAPL.US,D,19941005,000000,0.25571,0.290095,0.254214,0.288321,832690060.28587,0 -AAPL.US,D,19941006,000000,0.284632,0.28525,0.274024,0.275789,618141807.23714,0 -AAPL.US,D,19941007,000000,0.274842,0.282199,0.270306,0.281561,427480415.66579,0 -AAPL.US,D,19941010,000000,0.282518,0.301351,0.281561,0.295817,614029314.39923,0 -AAPL.US,D,19941011,000000,0.315069,0.318757,0.299896,0.301351,988138730.13508,0 -AAPL.US,D,19941012,000000,0.301351,0.324231,0.297752,0.320602,700734189.59474,0 -AAPL.US,D,19941013,000000,0.324231,0.326335,0.308938,0.312966,616249828.84716,0 -AAPL.US,D,19941014,000000,0.316006,0.319655,0.311201,0.312966,206533419.43239,0 -AAPL.US,D,19941017,000000,0.311201,0.316006,0.295817,0.302607,356621349.60176,0 -AAPL.US,D,19941018,000000,0.308938,0.316644,0.30799,0.313812,549831645.23368,0 -AAPL.US,D,19941019,000000,0.312068,0.320602,0.312068,0.313812,411871148.84492,0 -AAPL.US,D,19941020,000000,0.313812,0.318429,0.30799,0.312068,255910120.94638,0 -AAPL.US,D,19941021,000000,0.310223,0.325397,0.310223,0.324231,378576746.61443,0 -AAPL.US,D,19941024,000000,0.325397,0.328239,0.318757,0.32151,239906750.68117,0 -AAPL.US,D,19941025,000000,0.316644,0.324231,0.316006,0.324231,353678160.54477,0 -AAPL.US,D,19941026,000000,0.324231,0.329066,0.324231,0.329066,230840758.55643,0 -AAPL.US,D,19941027,000000,0.329066,0.333074,0.323284,0.325397,187008758.13762,0 -AAPL.US,D,19941028,000000,0.322716,0.326335,0.317781,0.320602,320646456.16228,0 -AAPL.US,D,19941031,000000,0.319655,0.330352,0.316006,0.328568,417520976.62389,0 -AAPL.US,D,19941101,000000,0.326335,0.330921,0.322716,0.328239,255857585.18837,0 -AAPL.US,D,19941102,000000,0.328239,0.329066,0.315069,0.315069,256619647.57324,0 -AAPL.US,D,19941103,000000,0.317781,0.319655,0.312068,0.316006,129656595.73733,0 -AAPL.US,D,19941104,000000,0.316006,0.316644,0.304541,0.307452,225295994.26908,0 -AAPL.US,D,19941107,000000,0.307452,0.313812,0.305329,0.310223,132612917.73079,0 -AAPL.US,D,19941108,000000,0.308938,0.324231,0.306286,0.32151,409387906.45748,0 -AAPL.US,D,19941109,000000,0.325397,0.327312,0.312068,0.316644,476686385.99675,0 -AAPL.US,D,19941110,000000,0.317781,0.318757,0.312068,0.31446,179466869.71855,0 -AAPL.US,D,19941111,000000,0.313812,0.316006,0.312068,0.312966,73053373.819017,0 -AAPL.US,D,19941114,000000,0.313812,0.325397,0.313812,0.323284,163805098.23424,0 -AAPL.US,D,19941115,000000,0.323284,0.327312,0.313812,0.315069,196639759.42048,0 -AAPL.US,D,19941116,000000,0.310223,0.316335,0.308938,0.311569,219843335.06764,0 -AAPL.US,D,19941117,000000,0.311201,0.312068,0.303544,0.304541,176484302.91625,0 -AAPL.US,D,19941118,000000,0.304541,0.30799,0.301351,0.304541,172490014.53081,0 -AAPL.US,D,19941121,000000,0.304541,0.306286,0.289238,0.290095,237673118.34254,0 -AAPL.US,D,19941122,000000,0.287383,0.297752,0.283396,0.284632,263176091.31562,0 -AAPL.US,D,19941123,000000,0.281561,0.288321,0.277094,0.280703,384568156.12244,0 -AAPL.US,D,19941125,000000,0.280703,0.287383,0.279757,0.287383,98806019.030026,0 -AAPL.US,D,19941128,000000,0.286147,0.290992,0.284054,0.288011,162688245.95511,0 -AAPL.US,D,19941129,000000,0.289238,0.292936,0.287383,0.290992,169086984.12454,0 -AAPL.US,D,19941130,000000,0.292288,0.299896,0.281561,0.283396,366055208.3864,0 -AAPL.US,D,19941201,000000,0.281561,0.286147,0.274024,0.275181,362875474.00963,0 -AAPL.US,D,19941202,000000,0.277643,0.279757,0.270973,0.278211,202079272.64581,0 -AAPL.US,D,19941205,000000,0.277643,0.284632,0.274842,0.282827,211486821.42334,0 -AAPL.US,D,19941206,000000,0.281561,0.292288,0.280703,0.285888,279310847.11617,0 -AAPL.US,D,19941207,000000,0.285569,0.288011,0.274543,0.27856,161072131.45025,0 -AAPL.US,D,19941208,000000,0.280703,0.281561,0.272199,0.273127,199267515.26447,0 -AAPL.US,D,19941209,000000,0.273127,0.277094,0.264543,0.275789,305864935.4665,0 -AAPL.US,D,19941212,000000,0.277094,0.279757,0.270306,0.277643,262873862.25563,0 -AAPL.US,D,19941213,000000,0.27856,0.281003,0.275789,0.277094,139839388.98564,0 -AAPL.US,D,19941214,000000,0.277643,0.290095,0.277643,0.288321,365345614.55519,0 -AAPL.US,D,19941215,000000,0.289238,0.292288,0.280703,0.282518,266999507.08795,0 -AAPL.US,D,19941216,000000,0.283396,0.287383,0.279757,0.283396,210908732.49043,0 -AAPL.US,D,19941219,000000,0.283396,0.299896,0.283396,0.297752,390441330.08342,0 -AAPL.US,D,19941220,000000,0.297752,0.298629,0.292288,0.292936,205469188.17054,0 -AAPL.US,D,19941221,000000,0.288321,0.292936,0.285569,0.292288,184696293.07351,0 -AAPL.US,D,19941222,000000,0.292936,0.295817,0.290992,0.293893,156118662.25493,0 -AAPL.US,D,19941223,000000,0.292936,0.299896,0.292936,0.295817,110145062.36376,0 -AAPL.US,D,19941227,000000,0.298629,0.302607,0.295817,0.297752,96099352.22265,0 -AAPL.US,D,19941228,000000,0.297752,0.298629,0.290992,0.297752,104600367.28688,0 -AAPL.US,D,19941229,000000,0.298629,0.303544,0.297752,0.300822,142348960.43815,0 -AAPL.US,D,19941230,000000,0.299896,0.303544,0.294941,0.296755,85745744.538143,0 -AAPL.US,D,19950103,000000,0.295817,0.295817,0.288321,0.292288,121852029.53127,0 -AAPL.US,D,19950104,000000,0.293893,0.301351,0.293893,0.299896,186154682.94747,0 -AAPL.US,D,19950105,000000,0.298629,0.299896,0.294941,0.295817,86389519.217369,0 -AAPL.US,D,19950106,000000,0.316644,0.328239,0.312966,0.319655,1263021719.4077,0 -AAPL.US,D,19950109,000000,0.316644,0.318757,0.312068,0.313594,321539904.08249,0 -AAPL.US,D,19950110,000000,0.313812,0.334878,0.313812,0.332475,721231183.69379,0 -AAPL.US,D,19950111,000000,0.333074,0.365944,0.324819,0.355885,1025112152.0383,0 -AAPL.US,D,19950112,000000,0.35095,0.353143,0.340611,0.345536,647310621.80918,0 -AAPL.US,D,19950113,000000,0.35095,0.35095,0.337949,0.341508,412212802.79358,0 -AAPL.US,D,19950116,000000,0.341508,0.34436,0.336644,0.338567,221695959.78553,0 -AAPL.US,D,19950117,000000,0.338567,0.346453,0.335756,0.342466,387261609.74934,0 -AAPL.US,D,19950118,000000,0.342466,0.347041,0.340611,0.347041,149759392.10532,0 -AAPL.US,D,19950119,000000,0.346453,0.350102,0.342466,0.349215,368709227.09415,0 -AAPL.US,D,19950120,000000,0.357699,0.357699,0.323284,0.324231,1173557644.656,0 -AAPL.US,D,19950123,000000,0.318757,0.324231,0.312068,0.32151,467541523.03063,0 -AAPL.US,D,19950124,000000,0.32151,0.322716,0.315069,0.316644,255857585.18837,0 -AAPL.US,D,19950125,000000,0.300822,0.319655,0.300822,0.311739,606592554.67005,0 -AAPL.US,D,19950126,000000,0.311201,0.316006,0.298629,0.300822,289046919.91505,0 -AAPL.US,D,19950127,000000,0.303544,0.307452,0.296755,0.303544,350261931.00073,0 -AAPL.US,D,19950130,000000,0.305329,0.30799,0.303544,0.305329,270507712.32442,0 -AAPL.US,D,19950131,000000,0.30799,0.311201,0.304541,0.307452,249616544.5675,0 -AAPL.US,D,19950201,000000,0.310223,0.310223,0.303544,0.305329,185786780.17776,0 -AAPL.US,D,19950202,000000,0.305329,0.318757,0.305329,0.316644,238829284.17175,0 -AAPL.US,D,19950203,000000,0.319655,0.320602,0.307452,0.30799,374477347.59401,0 -AAPL.US,D,19950206,000000,0.310223,0.310223,0.300822,0.30799,285105179.32422,0 -AAPL.US,D,19950207,000000,0.307452,0.312068,0.304541,0.310842,236503684.16509,0 -AAPL.US,D,19950208,000000,0.312068,0.322716,0.311201,0.322128,472613195.67537,0 -AAPL.US,D,19950209,000000,0.320602,0.334021,0.320602,0.331857,557701975.42398,0 -AAPL.US,D,19950210,000000,0.331857,0.336065,0.330352,0.333074,411726688.55005,0 -AAPL.US,D,19950213,000000,0.33119,0.338567,0.329066,0.333074,332432216.9363,0 -AAPL.US,D,19950214,000000,0.333074,0.335756,0.324231,0.326614,194287758.12914,0 -AAPL.US,D,19950215,000000,0.329066,0.33119,0.323284,0.323932,216414065.87082,0 -AAPL.US,D,19950216,000000,0.328239,0.329066,0.324231,0.328568,256659071.45885,0 -AAPL.US,D,19950217,000000,0.326335,0.327312,0.323284,0.323284,142874533.67406,0 -AAPL.US,D,19950221,000000,0.324231,0.325397,0.311201,0.312068,353796382.04909,0 -AAPL.US,D,19950222,000000,0.308938,0.312068,0.305329,0.310842,344217979.71641,0 -AAPL.US,D,19950223,000000,0.312966,0.318757,0.304541,0.305708,369195387.47799,0 -AAPL.US,D,19950224,000000,0.305329,0.307452,0.292936,0.296755,667295171.59659,0 -AAPL.US,D,19950227,000000,0.290992,0.296755,0.290095,0.290992,315351392.19826,0 -AAPL.US,D,19950228,000000,0.292936,0.303544,0.289238,0.300822,261573083.66791,0 -AAPL.US,D,19950301,000000,0.302607,0.305329,0.300174,0.304541,263307440.74115,0 -AAPL.US,D,19950302,000000,0.305329,0.310223,0.302607,0.304541,315272583.546,0 -AAPL.US,D,19950303,000000,0.302607,0.309615,0.300822,0.306286,171005340.72905,0 -AAPL.US,D,19950306,000000,0.302607,0.304541,0.300822,0.302607,155698237.76991,0 -AAPL.US,D,19950307,000000,0.303544,0.303544,0.290992,0.29162,176891616.53192,0 -AAPL.US,D,19950308,000000,0.294941,0.305329,0.287383,0.301092,428045471.96727,0 -AAPL.US,D,19950309,000000,0.303544,0.307452,0.299896,0.302607,230735603.78724,0 -AAPL.US,D,19950310,000000,0.301351,0.307452,0.299896,0.300822,161203559.1137,0 -AAPL.US,D,19950313,000000,0.301351,0.301351,0.289238,0.290095,382150545.3166,0 -AAPL.US,D,19950314,000000,0.290992,0.290992,0.26239,0.266387,853883516.28274,0 -AAPL.US,D,19950315,000000,0.270306,0.275789,0.265481,0.266387,857522940.54821,0 -AAPL.US,D,19950316,000000,0.268232,0.274024,0.266387,0.268232,371573548.31891,0 -AAPL.US,D,19950317,000000,0.270306,0.270306,0.265481,0.267315,252980143.06376,0 -AAPL.US,D,19950320,000000,0.267315,0.270973,0.266387,0.268232,222760215.12057,0 -AAPL.US,D,19950321,000000,0.270306,0.279757,0.268232,0.275789,358237408.93887,0 -AAPL.US,D,19950322,000000,0.275789,0.300822,0.275789,0.289796,562103581.43729,0 -AAPL.US,D,19950323,000000,0.288321,0.289238,0.281302,0.282518,199543395.19839,0 -AAPL.US,D,19950324,000000,0.284632,0.288321,0.283396,0.287383,150298039.09772,0 -AAPL.US,D,19950327,000000,0.286147,0.286147,0.27856,0.282827,167523469.5729,0 -AAPL.US,D,19950328,000000,0.275789,0.276776,0.259698,0.261832,809223710.55888,0 -AAPL.US,D,19950329,000000,0.258801,0.265481,0.257853,0.261832,582902780.52313,0 -AAPL.US,D,19950330,000000,0.263367,0.270306,0.26239,0.269338,320751538.71186,0 -AAPL.US,D,19950331,000000,0.267315,0.270973,0.264543,0.268232,214968692.57949,0 -AAPL.US,D,19950403,000000,0.270306,0.272199,0.267315,0.270306,181017291.45574,0 -AAPL.US,D,19950404,000000,0.272199,0.273127,0.25571,0.257853,502333828.29216,0 -AAPL.US,D,19950405,000000,0.259698,0.264543,0.256937,0.264543,310713295.02989,0 -AAPL.US,D,19950406,000000,0.283396,0.289238,0.270306,0.279757,847970915.427,0 -AAPL.US,D,19950407,000000,0.281561,0.282518,0.275789,0.279757,346924611.41703,0 -AAPL.US,D,19950410,000000,0.280703,0.281561,0.274842,0.27856,138196985.53772,0 -AAPL.US,D,19950411,000000,0.279757,0.288321,0.27856,0.287383,251653043.43537,0 -AAPL.US,D,19950412,000000,0.290992,0.301351,0.284632,0.296755,556900467.0864,0 -AAPL.US,D,19950413,000000,0.298629,0.298629,0.288321,0.290992,204549456.32253,0 -AAPL.US,D,19950417,000000,0.290095,0.299896,0.288321,0.292288,244965268.32237,0 -AAPL.US,D,19950418,000000,0.292936,0.293893,0.285569,0.285569,271151488.00669,0 -AAPL.US,D,19950419,000000,0.285569,0.285569,0.270973,0.277094,327807259.72572,0 -AAPL.US,D,19950420,000000,0.282518,0.292936,0.27856,0.286147,386552183.42751,0 -AAPL.US,D,19950421,000000,0.283396,0.300822,0.282518,0.297752,782038913.26141,0 -AAPL.US,D,19950424,000000,0.296755,0.301351,0.292936,0.296755,319371954.48101,0 -AAPL.US,D,19950425,000000,0.297752,0.299896,0.283396,0.287383,321014386.01434,0 -AAPL.US,D,19950426,000000,0.286147,0.294941,0.284632,0.290992,270336865.79061,0 -AAPL.US,D,19950427,000000,0.292936,0.292936,0.287383,0.288321,164081047.37862,0 -AAPL.US,D,19950428,000000,0.289238,0.292288,0.285569,0.290992,229132657.32559,0 -AAPL.US,D,19950501,000000,0.290992,0.294941,0.289238,0.290992,208767050.76797,0 -AAPL.US,D,19950502,000000,0.290992,0.292288,0.285569,0.290095,140785400.74926,0 -AAPL.US,D,19950503,000000,0.290992,0.293893,0.289238,0.290095,198006100.37934,0 -AAPL.US,D,19950504,000000,0.290992,0.303544,0.289238,0.292936,356213966.77564,0 -AAPL.US,D,19950505,000000,0.294941,0.297752,0.290095,0.295817,244019301.696,0 -AAPL.US,D,19950508,000000,0.303544,0.312068,0.302607,0.30799,453968826.2942,0 -AAPL.US,D,19950509,000000,0.308938,0.315069,0.304541,0.313812,378839534.73696,0 -AAPL.US,D,19950510,000000,0.316006,0.318757,0.310223,0.315418,322696163.19537,0 -AAPL.US,D,19950511,000000,0.316644,0.316644,0.307452,0.312068,614278923.44499,0 -AAPL.US,D,19950512,000000,0.311201,0.332475,0.30799,0.331857,760136030.9427,0 -AAPL.US,D,19950515,000000,0.328239,0.333074,0.323284,0.331857,461458120.77834,0 -AAPL.US,D,19950516,000000,0.328239,0.337949,0.323284,0.333074,390086569.27761,0 -AAPL.US,D,19950517,000000,0.333074,0.337949,0.33119,0.334878,308703022.91597,0 -AAPL.US,D,19950518,000000,0.335756,0.335756,0.329066,0.330352,435902593.99235,0 -AAPL.US,D,19950519,000000,0.326335,0.333074,0.324231,0.325397,378445324.96928,0 -AAPL.US,D,19950522,000000,0.323284,0.335756,0.32151,0.335756,436270503.78341,0 -AAPL.US,D,19950523,000000,0.335756,0.337949,0.33119,0.334021,324561868.69109,0 -AAPL.US,D,19950524,000000,0.333074,0.336644,0.326335,0.33119,310489973.92414,0 -AAPL.US,D,19950525,000000,0.329066,0.334878,0.327312,0.330352,214522006.23377,0 -AAPL.US,D,19950526,000000,0.327312,0.328239,0.32151,0.324819,134386620.45172,0 -AAPL.US,D,19950530,000000,0.324231,0.326335,0.316006,0.319655,230380856.02109,0 -AAPL.US,D,19950531,000000,0.320602,0.320602,0.312068,0.316335,187153279.61856,0 -AAPL.US,D,19950601,000000,0.318757,0.323284,0.317781,0.320921,219055001.79462,0 -AAPL.US,D,19950602,000000,0.318757,0.322716,0.316006,0.320602,123993603.92736,0 -AAPL.US,D,19950605,000000,0.322716,0.33119,0.320602,0.33119,298743612.96253,0 -AAPL.US,D,19950606,000000,0.331857,0.337949,0.33119,0.334878,369852386.37124,0 -AAPL.US,D,19950607,000000,0.335756,0.335756,0.328239,0.328239,146080422.58517,0 -AAPL.US,D,19950608,000000,0.330352,0.330352,0.320602,0.326614,159705707.23821,0 -AAPL.US,D,19950609,000000,0.331857,0.333074,0.328239,0.33119,218936754.21099,0 -AAPL.US,D,19950612,000000,0.334878,0.338567,0.334021,0.336065,248841358.27363,0 -AAPL.US,D,19950613,000000,0.338567,0.339495,0.334021,0.334878,147749076.86024,0 -AAPL.US,D,19950614,000000,0.334021,0.334021,0.330352,0.331857,138486094.70091,0 -AAPL.US,D,19950615,000000,0.331857,0.333074,0.330352,0.331857,108817968.75368,0 -AAPL.US,D,19950616,000000,0.334021,0.334878,0.33119,0.334021,104652858.91068,0 -AAPL.US,D,19950619,000000,0.334021,0.34436,0.33119,0.337949,550830240.90172,0 -AAPL.US,D,19950620,000000,0.350102,0.363421,0.350102,0.36075,866391888.47366,0 -AAPL.US,D,19950621,000000,0.362345,0.381426,0.355885,0.375983,734396542.74135,0 -AAPL.US,D,19950622,000000,0.372922,0.377429,0.369911,0.37387,555967635.40258,0 -AAPL.US,D,19950623,000000,0.371078,0.372922,0.363421,0.371078,272123729.53341,0 -AAPL.US,D,19950626,000000,0.36714,0.369015,0.362345,0.366282,179230394.6123,0 -AAPL.US,D,19950627,000000,0.36075,0.36714,0.353143,0.353143,254688166.05668,0 -AAPL.US,D,19950628,000000,0.350102,0.361677,0.345536,0.354669,312473879.86013,0 -AAPL.US,D,19950629,000000,0.353143,0.366282,0.350102,0.359534,272820151.30922,0 -AAPL.US,D,19950630,000000,0.359534,0.364389,0.35095,0.353462,194143233.63905,0 -AAPL.US,D,19950703,000000,0.353791,0.358616,0.351886,0.357091,46210180.317695,0 -AAPL.US,D,19950705,000000,0.356812,0.364389,0.353791,0.353791,207715898.27786,0 -AAPL.US,D,19950706,000000,0.353791,0.357699,0.348297,0.357699,215967287.24448,0 -AAPL.US,D,19950707,000000,0.356812,0.374846,0.355885,0.369911,454139591.58094,0 -AAPL.US,D,19950710,000000,0.369911,0.379662,0.366282,0.369911,349513076.78108,0 -AAPL.US,D,19950711,000000,0.363421,0.369911,0.358317,0.358616,251863252.66873,0 -AAPL.US,D,19950712,000000,0.359534,0.365346,0.35095,0.357699,332944647.20524,0 -AAPL.US,D,19950713,000000,0.36075,0.371078,0.358616,0.362345,413329593.88664,0 -AAPL.US,D,19950714,000000,0.36075,0.372922,0.357699,0.371078,326046645.80702,0 -AAPL.US,D,19950717,000000,0.371926,0.378715,0.369911,0.372922,265317719.87642,0 -AAPL.US,D,19950718,000000,0.372922,0.377159,0.363421,0.366282,298717312.98591,0 -AAPL.US,D,19950719,000000,0.357699,0.365346,0.342466,0.346453,611243763.71082,0 -AAPL.US,D,19950720,000000,0.350102,0.36075,0.342466,0.358317,388628112.19929,0 -AAPL.US,D,19950721,000000,0.327312,0.341508,0.327312,0.333074,889096226.97134,0 -AAPL.US,D,19950724,000000,0.334878,0.346453,0.333074,0.345536,251784473.10491,0 -AAPL.US,D,19950725,000000,0.350102,0.353143,0.347041,0.348297,309149796.52706,0 -AAPL.US,D,19950726,000000,0.351886,0.351886,0.345536,0.345536,201133245.83644,0 -AAPL.US,D,19950727,000000,0.346453,0.361677,0.346453,0.356493,381480471.6638,0 -AAPL.US,D,19950728,000000,0.355885,0.359534,0.342466,0.346453,306114635.78983,0 -AAPL.US,D,19950731,000000,0.346453,0.347041,0.340611,0.342466,185970765.66632,0 -AAPL.US,D,19950801,000000,0.341508,0.341508,0.33119,0.33119,247435408.86791,0 -AAPL.US,D,19950802,000000,0.334021,0.342466,0.333074,0.337949,322761873.01489,0 -AAPL.US,D,19950803,000000,0.335756,0.347041,0.334021,0.342466,250969852.89493,0 -AAPL.US,D,19950804,000000,0.342466,0.343472,0.333074,0.336644,225611363.28688,0 -AAPL.US,D,19950807,000000,0.335756,0.339495,0.328239,0.330352,227306314.52941,0 -AAPL.US,D,19950808,000000,0.331857,0.333074,0.322716,0.323284,275211484.20556,0 -AAPL.US,D,19950809,000000,0.324231,0.333074,0.323284,0.328239,432906903.28105,0 -AAPL.US,D,19950810,000000,0.328239,0.329066,0.324231,0.325397,192422063.66696,0 -AAPL.US,D,19950811,000000,0.326335,0.328239,0.318757,0.32795,242757906.87188,0 -AAPL.US,D,19950814,000000,0.327312,0.333074,0.326335,0.330352,196390024.99344,0 -AAPL.US,D,19950815,000000,0.334021,0.335756,0.328239,0.335437,372900656.97476,0 -AAPL.US,D,19950816,000000,0.334878,0.338567,0.331857,0.338567,343298295.01176,0 -AAPL.US,D,19950817,000000,0.339495,0.346453,0.335756,0.339495,289638188.92777,0 -AAPL.US,D,19950818,000000,0.341508,0.343472,0.333074,0.341508,282910940.77969,0 -AAPL.US,D,19950821,000000,0.341508,0.345536,0.335756,0.335756,318833274.38796,0 -AAPL.US,D,19950822,000000,0.337949,0.343472,0.335756,0.340611,254622519.42932,0 -AAPL.US,D,19950823,000000,0.341508,0.349215,0.339495,0.346453,297744982.18773,0 -AAPL.US,D,19950824,000000,0.347041,0.351886,0.346453,0.348297,337779833.71017,0 -AAPL.US,D,19950825,000000,0.349215,0.349215,0.339495,0.340611,157603400.25191,0 -AAPL.US,D,19950828,000000,0.341508,0.342466,0.327312,0.327312,285118359.40403,0 -AAPL.US,D,19950829,000000,0.327312,0.329066,0.323284,0.328239,371954573.99458,0 -AAPL.US,D,19950830,000000,0.329066,0.333074,0.328239,0.330352,180045013.81922,0 -AAPL.US,D,19950831,000000,0.330352,0.33119,0.327312,0.327312,103076157.25788,0 -AAPL.US,D,19950901,000000,0.327312,0.33119,0.326335,0.326614,115413819.32981,0 -AAPL.US,D,19950905,000000,0.33119,0.33119,0.325397,0.33119,211132074.66024,0 -AAPL.US,D,19950906,000000,0.334021,0.336065,0.33119,0.333074,235518251.52501,0 -AAPL.US,D,19950907,000000,0.334878,0.344908,0.333074,0.340611,307743849.12744,0 -AAPL.US,D,19950908,000000,0.340611,0.341508,0.338567,0.340611,205035557.52641,0 -AAPL.US,D,19950911,000000,0.341508,0.346453,0.336644,0.336644,202355223.7963,0 -AAPL.US,D,19950912,000000,0.338567,0.341508,0.324231,0.326614,382741785.24086,0 -AAPL.US,D,19950913,000000,0.326335,0.330352,0.319655,0.322716,378629247.26569,0 -AAPL.US,D,19950914,000000,0.315069,0.316644,0.302607,0.304541,645878460.69527,0 -AAPL.US,D,19950915,000000,0.284632,0.303544,0.270306,0.273127,1421794548.8218,0 -AAPL.US,D,19950918,000000,0.277094,0.280405,0.273127,0.279209,729088326.78293,0 -AAPL.US,D,19950919,000000,0.279757,0.282518,0.274842,0.279757,574861657.96374,0 -AAPL.US,D,19950920,000000,0.283396,0.284632,0.277643,0.27856,377525527.92301,0 -AAPL.US,D,19950921,000000,0.277643,0.285569,0.277094,0.281561,407469589.97498,0 -AAPL.US,D,19950922,000000,0.280703,0.283396,0.277094,0.282199,467659812.74238,0 -AAPL.US,D,19950925,000000,0.290992,0.290992,0.284632,0.285569,369786696.61272,0 -AAPL.US,D,19950926,000000,0.287383,0.288321,0.282518,0.284632,294341960.80891,0 -AAPL.US,D,19950927,000000,0.285569,0.285569,0.264543,0.275789,529360957.12954,0 -AAPL.US,D,19950928,000000,0.277643,0.288321,0.277643,0.287383,388523024.63447,0 -AAPL.US,D,19950929,000000,0.289238,0.290992,0.280703,0.283396,332484768.74311,0 -AAPL.US,D,19951002,000000,0.287383,0.292936,0.285569,0.286147,459868315.27754,0 -AAPL.US,D,19951003,000000,0.290095,0.292936,0.282518,0.286147,340000287.9751,0 -AAPL.US,D,19951004,000000,0.27856,0.281561,0.274024,0.277094,312960077.35683,0 -AAPL.US,D,19951005,000000,0.275789,0.27856,0.273127,0.277643,286327191.38779,0 -AAPL.US,D,19951006,000000,0.279757,0.281561,0.270973,0.271581,362547011.17434,0 -AAPL.US,D,19951009,000000,0.269338,0.272199,0.261832,0.265141,437071977.01423,0 -AAPL.US,D,19951010,000000,0.261832,0.266387,0.25571,0.263965,469565017.35248,0 -AAPL.US,D,19951011,000000,0.268232,0.270973,0.259698,0.265481,390507065.98224,0 -AAPL.US,D,19951012,000000,0.266387,0.269338,0.264543,0.26875,190109557.47779,0 -AAPL.US,D,19951013,000000,0.272199,0.280703,0.270306,0.274024,275907851.81665,0 -AAPL.US,D,19951016,000000,0.275789,0.281561,0.273127,0.274842,213589131.4188,0 -AAPL.US,D,19951017,000000,0.277643,0.280703,0.273127,0.27856,209542266.1503,0 -AAPL.US,D,19951018,000000,0.281561,0.301092,0.279757,0.284632,601113562.39133,0 -AAPL.US,D,19951019,000000,0.273127,0.274842,0.264543,0.264543,1108492874.6902,0 -AAPL.US,D,19951020,000000,0.268232,0.268232,0.263367,0.267315,453219908.88239,0 -AAPL.US,D,19951023,000000,0.267315,0.267315,0.264543,0.267315,232049510.29617,0 -AAPL.US,D,19951024,000000,0.270306,0.270306,0.265481,0.267315,250457369.46433,0 -AAPL.US,D,19951025,000000,0.268232,0.269338,0.264543,0.264543,156381449.3744,0 -AAPL.US,D,19951026,000000,0.265481,0.266387,0.26239,0.265481,147657108.18917,0 -AAPL.US,D,19951027,000000,0.265481,0.265481,0.259698,0.264543,180912141.70181,0 -AAPL.US,D,19951030,000000,0.265481,0.268232,0.263367,0.268232,206047277.10345,0 -AAPL.US,D,19951031,000000,0.268232,0.27856,0.267315,0.276446,339290857.64106,0 -AAPL.US,D,19951101,000000,0.27856,0.282518,0.270306,0.27856,226688777.63769,0 -AAPL.US,D,19951102,000000,0.280703,0.280703,0.275789,0.27856,179204146.79429,0 -AAPL.US,D,19951103,000000,0.279757,0.280703,0.273127,0.277643,210501455.98763,0 -AAPL.US,D,19951106,000000,0.277643,0.294941,0.277094,0.290095,365752951.24101,0 -AAPL.US,D,19951107,000000,0.287383,0.30799,0.285569,0.301351,863882323.03944,0 -AAPL.US,D,19951108,000000,0.302607,0.312068,0.294941,0.295817,420950266.88477,0 -AAPL.US,D,19951109,000000,0.302607,0.304541,0.295817,0.299896,305142315.02215,0 -AAPL.US,D,19951110,000000,0.299896,0.306286,0.295817,0.302607,261743868.0126,0 -AAPL.US,D,19951113,000000,0.306286,0.313812,0.304541,0.311201,372322530.92899,0 -AAPL.US,D,19951114,000000,0.312068,0.323284,0.312068,0.316006,477790023.08931,0 -AAPL.US,D,19951115,000000,0.319655,0.319655,0.305329,0.312068,291096642.99694,0 -AAPL.US,D,19951116,000000,0.311201,0.316006,0.300822,0.303833,265396560.6263,0 -AAPL.US,D,19951117,000000,0.304541,0.307452,0.302607,0.305329,150784263.67677,0 -AAPL.US,D,19951120,000000,0.306286,0.306286,0.292936,0.293893,174158687.86384,0 -AAPL.US,D,19951121,000000,0.294941,0.294941,0.288321,0.293893,224783575.03369,0 -AAPL.US,D,19951122,000000,0.293893,0.298629,0.292936,0.293893,115913106.63181,0 -AAPL.US,D,19951124,000000,0.295817,0.307452,0.294941,0.305708,128986448.86188,0 -AAPL.US,D,19951127,000000,0.308938,0.308938,0.299896,0.299896,135937094.34753,0 -AAPL.US,D,19951128,000000,0.299896,0.305329,0.298629,0.304541,206809361.55542,0 -AAPL.US,D,19951129,000000,0.305329,0.305329,0.296755,0.298629,123494336.68637,0 -AAPL.US,D,19951130,000000,0.295817,0.296755,0.289238,0.290095,205127526.19749,0 -AAPL.US,D,19951201,000000,0.289238,0.290992,0.282518,0.286147,239565091.71727,0 -AAPL.US,D,19951204,000000,0.305329,0.305329,0.296755,0.300822,563903633.2843,0 -AAPL.US,D,19951205,000000,0.292936,0.303544,0.290992,0.300822,426547530.82032,0 -AAPL.US,D,19951206,000000,0.302607,0.303544,0.292288,0.294941,235925620.30844,0 -AAPL.US,D,19951207,000000,0.294941,0.294941,0.288321,0.293575,166498601.0106,0 -AAPL.US,D,19951208,000000,0.294941,0.299896,0.288321,0.299896,165828512.31206,0 -AAPL.US,D,19951211,000000,0.300822,0.301351,0.292288,0.293893,130983622.14306,0 -AAPL.US,D,19951212,000000,0.293893,0.293893,0.289238,0.289238,208294032.34804,0 -AAPL.US,D,19951213,000000,0.290992,0.296755,0.279757,0.292288,803481881.00818,0 -AAPL.US,D,19951214,000000,0.295817,0.299896,0.289238,0.290992,391242834.4088,0 -AAPL.US,D,19951215,000000,0.270306,0.27856,0.261832,0.268232,852727217.04785,0 -AAPL.US,D,19951218,000000,0.267315,0.268232,0.242669,0.245412,781933747.45867,0 -AAPL.US,D,19951219,000000,0.249269,0.252988,0.245412,0.249269,505460974.75231,0 -AAPL.US,D,19951220,000000,0.255082,0.25571,0.247236,0.248173,429057119.32469,0 -AAPL.US,D,19951221,000000,0.249269,0.249269,0.240885,0.247236,390507065.98224,0 -AAPL.US,D,19951222,000000,0.248173,0.250227,0.244415,0.245412,275290350.03168,0 -AAPL.US,D,19951226,000000,0.247236,0.247236,0.241693,0.244115,163660521.58554,0 -AAPL.US,D,19951227,000000,0.244415,0.254214,0.242669,0.246618,315062336.19673,0 -AAPL.US,D,19951228,000000,0.244415,0.249269,0.242669,0.243487,293277758.63552,0 -AAPL.US,D,19951229,000000,0.243487,0.246618,0.240885,0.242669,356792112.8824,0 -AAPL.US,D,19960102,000000,0.245412,0.245412,0.241693,0.244415,163410912.53977,0 -AAPL.US,D,19960103,000000,0.243487,0.250227,0.242669,0.244415,504252152.79907,0 -AAPL.US,D,19960104,000000,0.246618,0.246618,0.238662,0.240227,352154006.68658,0 -AAPL.US,D,19960105,000000,0.240885,0.260555,0.238662,0.260555,523133030.38716,0 -AAPL.US,D,19960108,000000,0.26239,0.270306,0.258801,0.263367,142348960.43815,0 -AAPL.US,D,19960109,000000,0.263367,0.263367,0.249269,0.249269,294709888.65487,0 -AAPL.US,D,19960110,000000,0.247236,0.264543,0.245412,0.260555,428702371.55854,0 -AAPL.US,D,19960111,000000,0.248173,0.266387,0.246618,0.266387,887756044.559,0 -AAPL.US,D,19960112,000000,0.264543,0.264543,0.252988,0.257853,471430747.92445,0 -AAPL.US,D,19960115,000000,0.256937,0.26239,0.254214,0.259698,425943186.04501,0 -AAPL.US,D,19960116,000000,0.261832,0.264543,0.25571,0.263048,414012840.5979,0 -AAPL.US,D,19960117,000000,0.261832,0.261832,0.256937,0.258801,277339965.78721,0 -AAPL.US,D,19960118,000000,0.250227,0.254214,0.231095,0.243229,819301373.1112,0 -AAPL.US,D,19960119,000000,0.235951,0.241693,0.223418,0.227377,972792247.42453,0 -AAPL.US,D,19960122,000000,0.226439,0.235951,0.222531,0.231962,586266396.07125,0 -AAPL.US,D,19960123,000000,0.256937,0.258801,0.235951,0.240885,1159393656.8397,0 -AAPL.US,D,19960124,000000,0.244415,0.245412,0.241693,0.245412,769451679.25658,0 -AAPL.US,D,19960125,000000,0.241693,0.243487,0.229261,0.230188,522278966.23056,0 -AAPL.US,D,19960126,000000,0.231095,0.237745,0.217985,0.233149,863133416.66118,0 -AAPL.US,D,19960129,000000,0.220717,0.226439,0.218912,0.221634,390178464.72602,0 -AAPL.US,D,19960130,000000,0.205483,0.214067,0.204207,0.208016,730678151.34169,0 -AAPL.US,D,19960131,000000,0.211276,0.213159,0.208284,0.210318,384857209.11482,0 -AAPL.US,D,19960201,000000,0.209382,0.215792,0.209382,0.215792,390704099.14798,0 -AAPL.US,D,19960202,000000,0.219839,0.225582,0.218912,0.222531,652237763.94553,0 -AAPL.US,D,19960205,000000,0.225851,0.226439,0.220717,0.222531,373912340.442,0 -AAPL.US,D,19960206,000000,0.222531,0.228313,0.222531,0.225582,265383409.63494,0 -AAPL.US,D,19960207,000000,0.226439,0.226439,0.211276,0.214865,422710931.95903,0 -AAPL.US,D,19960208,000000,0.209382,0.214067,0.209382,0.212173,308729327.90783,0 -AAPL.US,D,19960209,000000,0.212173,0.216709,0.210318,0.211276,241299457.81797,0 -AAPL.US,D,19960212,000000,0.214067,0.216709,0.213159,0.215792,227910719.48774,0 -AAPL.US,D,19960213,000000,0.213159,0.219839,0.212173,0.214067,268063838.65482,0 -AAPL.US,D,19960214,000000,0.214865,0.214865,0.208833,0.210318,191436600.93538,0 -AAPL.US,D,19960215,000000,0.210318,0.214067,0.208284,0.213159,143216106.37565,0 -AAPL.US,D,19960216,000000,0.214067,0.215792,0.209382,0.209382,183526839.83812,0 -AAPL.US,D,19960220,000000,0.213159,0.224704,0.213159,0.220717,442169978.72405,0 -AAPL.US,D,19960221,000000,0.223418,0.226439,0.221634,0.225582,260246043.21948,0 -AAPL.US,D,19960222,000000,0.228313,0.229261,0.225582,0.227377,216072400.88861,0 -AAPL.US,D,19960223,000000,0.227377,0.230188,0.225582,0.227377,203288136.72718,0 -AAPL.US,D,19960226,000000,0.228313,0.229261,0.224704,0.224704,138761990.68363,0 -AAPL.US,D,19960227,000000,0.227377,0.227377,0.216709,0.217985,174986491.16279,0 -AAPL.US,D,19960228,000000,0.219839,0.219839,0.210318,0.211276,220447733.00461,0 -AAPL.US,D,19960229,000000,0.209382,0.211276,0.207397,0.209382,132428938.26052,0 -AAPL.US,D,19960301,000000,0.210318,0.210318,0.202722,0.204566,271151488.00669,0 -AAPL.US,D,19960304,000000,0.207397,0.208284,0.199741,0.199741,220027315.54095,0 -AAPL.US,D,19960305,000000,0.201576,0.203639,0.199741,0.202722,138945909.97088,0 -AAPL.US,D,19960306,000000,0.203639,0.204566,0.198793,0.199093,116202123.51438,0 -AAPL.US,D,19960307,000000,0.199741,0.200598,0.192972,0.19664,305089734.12688,0 -AAPL.US,D,19960308,000000,0.195992,0.199741,0.190229,0.197877,174802500.65898,0 -AAPL.US,D,19960311,000000,0.199741,0.200598,0.195992,0.196969,148997339.75096,0 -AAPL.US,D,19960312,000000,0.197877,0.200598,0.195224,0.19664,112799128.21486,0 -AAPL.US,D,19960313,000000,0.196969,0.198793,0.195224,0.195992,116937991.24291,0 -AAPL.US,D,19960314,000000,0.196969,0.196969,0.194278,0.195224,109527501.39883,0 -AAPL.US,D,19960315,000000,0.197877,0.197877,0.194278,0.196969,118935084.28007,0 -AAPL.US,D,19960318,000000,0.197567,0.198793,0.195992,0.198793,128027321.21366,0 -AAPL.US,D,19960319,000000,0.200598,0.201576,0.195224,0.195992,145896549.43823,0 -AAPL.US,D,19960320,000000,0.195992,0.195992,0.191227,0.192054,136068460.82491,0 -AAPL.US,D,19960321,000000,0.194278,0.194278,0.190229,0.191227,129025943.96406,0 -AAPL.US,D,19960322,000000,0.192054,0.192972,0.189373,0.192972,126187862.53289,0 -AAPL.US,D,19960325,000000,0.194278,0.195992,0.182683,0.182683,192829375.27653,0 -AAPL.US,D,19960326,000000,0.182683,0.186322,0.179981,0.181785,188637984.51487,0 -AAPL.US,D,19960327,000000,0.176841,0.192054,0.175046,0.192054,503621471.93733,0 -AAPL.US,D,19960328,000000,0.188515,0.195224,0.1836,0.183879,347121746.89389,0 -AAPL.US,D,19960329,000000,0.184437,0.188515,0.180828,0.18693,195352038.54044,0 -AAPL.US,D,19960401,000000,0.191227,0.196969,0.18661,0.194278,186102125.12235,0 -AAPL.US,D,19960402,000000,0.195224,0.195224,0.189373,0.190229,119000791.09045,0 -AAPL.US,D,19960403,000000,0.191227,0.191227,0.185036,0.18693,84747138.839601,0 -AAPL.US,D,19960404,000000,0.187518,0.187518,0.182683,0.1836,100947662.63659,0 -AAPL.US,D,19960408,000000,0.181785,0.186322,0.180828,0.185374,198058705.34781,0 -AAPL.US,D,19960409,000000,0.189373,0.201576,0.185374,0.197877,275776458.25691,0 -AAPL.US,D,19960410,000000,0.198793,0.201576,0.196969,0.197877,205022439.63571,0 -AAPL.US,D,19960411,000000,0.198793,0.199741,0.194278,0.195992,115282492.97444,0 -AAPL.US,D,19960412,000000,0.196969,0.196969,0.192972,0.194278,95534371.149939,0 -AAPL.US,D,19960415,000000,0.194278,0.195992,0.190229,0.195992,180754471.23561,0 -AAPL.US,D,19960416,000000,0.196969,0.197877,0.195224,0.196969,118974548.28769,0 -AAPL.US,D,19960417,000000,0.196969,0.197877,0.191227,0.192054,100198744.22172,0 -AAPL.US,D,19960418,000000,0.192972,0.19333,0.184437,0.188515,254859053.71555,0 -AAPL.US,D,19960419,000000,0.187518,0.191227,0.187518,0.190559,119421249.67916,0 -AAPL.US,D,19960422,000000,0.192054,0.194278,0.189373,0.191227,130352941.28132,0 -AAPL.US,D,19960423,000000,0.191227,0.192054,0.187518,0.188515,199372631.91774,0 -AAPL.US,D,19960424,000000,0.187518,0.188515,0.183879,0.184437,150560880.3819,0 -AAPL.US,D,19960425,000000,0.185374,0.189373,0.1836,0.189373,204601947.94633,0 -AAPL.US,D,19960426,000000,0.190229,0.191227,0.187518,0.188515,221564538.14038,0 -AAPL.US,D,19960429,000000,0.190229,0.190229,0.186322,0.188515,142007355.63896,0 -AAPL.US,D,19960430,000000,0.189373,0.189373,0.1836,0.185374,160323197.98963,0 -AAPL.US,D,19960501,000000,0.185374,0.188515,0.1836,0.185374,132218695.92651,0 -AAPL.US,D,19960502,000000,0.186322,0.186322,0.179024,0.180828,220907591.40574,0 -AAPL.US,D,19960503,000000,0.1836,0.1836,0.179024,0.181785,127238983.92844,0 -AAPL.US,D,19960506,000000,0.189373,0.196969,0.188515,0.195224,339606166.47584,0 -AAPL.US,D,19960507,000000,0.200598,0.208284,0.199741,0.204566,414748650.1495,0 -AAPL.US,D,19960508,000000,0.207397,0.207397,0.195224,0.203639,219133845.55365,0 -AAPL.US,D,19960509,000000,0.200598,0.201576,0.195992,0.198793,115059037.45996,0 -AAPL.US,D,19960510,000000,0.199741,0.208284,0.197877,0.207397,129735473.60006,0 -AAPL.US,D,19960513,000000,0.206431,0.210318,0.202722,0.205783,219396583.52366,0 -AAPL.US,D,19960514,000000,0.211276,0.213159,0.209382,0.209382,231839351.21532,0 -AAPL.US,D,19960515,000000,0.212173,0.219839,0.211276,0.216709,342982894.8994,0 -AAPL.US,D,19960516,000000,0.214865,0.217985,0.212173,0.215792,152597382.25892,0 -AAPL.US,D,19960517,000000,0.215792,0.215792,0.209382,0.210318,144648287.55057,0 -AAPL.US,D,19960520,000000,0.212173,0.214067,0.210318,0.212841,99147634.862774,0 -AAPL.US,D,19960521,000000,0.213159,0.214067,0.206431,0.206431,134189550.17312,0 -AAPL.US,D,19960522,000000,0.208284,0.208284,0.195992,0.198195,236832163.04919,0 -AAPL.US,D,19960523,000000,0.198793,0.202722,0.195992,0.199741,145528611.56176,0 -AAPL.US,D,19960524,000000,0.199741,0.204566,0.198793,0.203639,132849356.72724,0 -AAPL.US,D,19960528,000000,0.203639,0.207397,0.200598,0.200598,119486892.29432,0 -AAPL.US,D,19960529,000000,0.199741,0.199741,0.188515,0.189373,257526210.37499,0 -AAPL.US,D,19960530,000000,0.189373,0.195992,0.188515,0.194278,121378940.89781,0 -AAPL.US,D,19960531,000000,0.195224,0.202722,0.194278,0.198793,190805872.93029,0 -AAPL.US,D,19960603,000000,0.196969,0.197877,0.188515,0.188515,147184069.70822,0 -AAPL.US,D,19960604,000000,0.182683,0.185374,0.181785,0.183879,894207291.40408,0 -AAPL.US,D,19960605,000000,0.192972,0.194278,0.184437,0.191227,598420038.55092,0 -AAPL.US,D,19960606,000000,0.190229,0.192054,0.1836,0.184437,424786897.84367,0 -AAPL.US,D,19960607,000000,0.182683,0.185374,0.179024,0.185374,314129430.28721,0 -AAPL.US,D,19960610,000000,0.185374,0.186322,0.182683,0.1836,124781961.27358,0 -AAPL.US,D,19960611,000000,0.184437,0.184437,0.182683,0.182683,179558863.46588,0 -AAPL.US,D,19960612,000000,0.186322,0.186322,0.182683,0.184437,178218647.9529,0 -AAPL.US,D,19960613,000000,0.185374,0.189641,0.182683,0.187518,224560244.90049,0 -AAPL.US,D,19960614,000000,0.188515,0.188515,0.181785,0.182383,170059287.84037,0 -AAPL.US,D,19960617,000000,0.1836,0.1836,0.179981,0.179981,132481466.99718,0 -AAPL.US,D,19960618,000000,0.179981,0.180828,0.172314,0.173242,261875274.61199,0 -AAPL.US,D,19960619,000000,0.175963,0.177808,0.172314,0.175963,157747968.87621,0 -AAPL.US,D,19960620,000000,0.177808,0.177808,0.171028,0.173242,172555742.40523,0 -AAPL.US,D,19960621,000000,0.174109,0.174109,0.170171,0.172314,189873018.17633,0 -AAPL.US,D,19960624,000000,0.172314,0.172314,0.168407,0.169204,144017551.52107,0 -AAPL.US,D,19960625,000000,0.168407,0.169204,0.154947,0.15716,289717049.73865,0 -AAPL.US,D,19960626,000000,0.15716,0.158008,0.149434,0.151279,474334483.00433,0 -AAPL.US,D,19960627,000000,0.152235,0.159863,0.150352,0.15716,268931013.68077,0 -AAPL.US,D,19960628,000000,0.158945,0.159863,0.15716,0.159863,135713729.10757,0 -AAPL.US,D,19960701,000000,0.160759,0.16374,0.159863,0.16374,154831068.76226,0 -AAPL.US,D,19960702,000000,0.162534,0.16374,0.159863,0.159863,104416382.80138,0 -AAPL.US,D,19960703,000000,0.154947,0.154947,0.147391,0.147391,338581325.99896,0 -AAPL.US,D,19960705,000000,0.147391,0.150352,0.146403,0.148567,124532331.16377,0 -AAPL.US,D,19960708,000000,0.149434,0.151279,0.144559,0.145556,221617090.95025,0 -AAPL.US,D,19960709,000000,0.148567,0.149434,0.144559,0.144559,220342656.47334,0 -AAPL.US,D,19960710,000000,0.145556,0.148567,0.142754,0.142754,198715696.21666,0 -AAPL.US,D,19960711,000000,0.142754,0.143622,0.132137,0.136045,341563884.77685,0 -AAPL.US,D,19960712,000000,0.139724,0.139724,0.131199,0.137351,315561623.49872,0 -AAPL.US,D,19960715,000000,0.137919,0.137919,0.130253,0.130601,156289538.88024,0 -AAPL.US,D,19960716,000000,0.132137,0.132137,0.121809,0.128468,339290857.64106,0 -AAPL.US,D,19960717,000000,0.132137,0.133363,0.126704,0.128468,274042094.16232,0 -AAPL.US,D,19960718,000000,0.16374,0.165635,0.154947,0.158945,1052362629.0637,0 -AAPL.US,D,19960719,000000,0.158945,0.159863,0.158008,0.158008,312027245.67303,0 -AAPL.US,D,19960722,000000,0.158945,0.158945,0.152235,0.15406,178560228.67889,0 -AAPL.US,D,19960723,000000,0.155825,0.15716,0.15406,0.155825,152649968.16945,0 -AAPL.US,D,19960724,000000,0.152235,0.159863,0.151279,0.158606,309793539.10868,0 -AAPL.US,D,19960725,000000,0.160759,0.162534,0.158008,0.159863,134242146.11415,0 -AAPL.US,D,19960726,000000,0.16374,0.167479,0.160759,0.167479,145094977.90848,0 -AAPL.US,D,19960729,000000,0.167479,0.171028,0.165635,0.169204,229579406.86347,0 -AAPL.US,D,19960730,000000,0.172314,0.173242,0.161627,0.162534,222195216.99601,0 -AAPL.US,D,19960731,000000,0.161627,0.167479,0.161627,0.167479,108844250.67539,0 -AAPL.US,D,19960801,000000,0.167479,0.167479,0.160759,0.161627,129236116.08455,0 -AAPL.US,D,19960802,000000,0.164688,0.167479,0.161627,0.164688,150101018.97162,0 -AAPL.US,D,19960805,000000,0.164688,0.166562,0.158945,0.159863,118501466.67559,0 -AAPL.US,D,19960806,000000,0.159863,0.16374,0.158008,0.16374,109790317.60676,0 -AAPL.US,D,19960807,000000,0.165635,0.172314,0.164688,0.170171,291477630.55669,0 -AAPL.US,D,19960808,000000,0.170171,0.170171,0.166562,0.168407,119092778.81947,0 -AAPL.US,D,19960809,000000,0.169204,0.177808,0.168407,0.175963,270744158.34223,0 -AAPL.US,D,19960812,000000,0.177808,0.179981,0.170171,0.175046,177548591.35196,0 -AAPL.US,D,19960813,000000,0.174109,0.175963,0.170171,0.171028,121431493.70767,0 -AAPL.US,D,19960814,000000,0.172314,0.175046,0.172314,0.173242,84300469.545736,0 -AAPL.US,D,19960815,000000,0.172314,0.173242,0.169204,0.169204,126253611.47137,0 -AAPL.US,D,19960816,000000,0.172314,0.172314,0.168407,0.171028,166301490.60999,0 -AAPL.US,D,19960819,000000,0.170171,0.179981,0.170171,0.179981,265501712.38634,0 -AAPL.US,D,19960820,000000,0.181785,0.181785,0.177808,0.179024,248420906.70626,0 -AAPL.US,D,19960821,000000,0.179024,0.179981,0.174109,0.175046,132967606.31697,0 -AAPL.US,D,19960822,000000,0.175046,0.176841,0.174109,0.176841,102865994.16484,0 -AAPL.US,D,19960823,000000,0.175046,0.182683,0.175046,0.181785,238684842.93483,0 -AAPL.US,D,19960826,000000,0.181785,0.1836,0.179024,0.1836,105204692.00119,0 -AAPL.US,D,19960827,000000,0.1836,0.190229,0.182683,0.189073,339395935.17538,0 -AAPL.US,D,19960828,000000,0.189373,0.190229,0.186322,0.189373,191922774.35887,0 -AAPL.US,D,19960829,000000,0.189373,0.189373,0.185374,0.186322,125438923.05397,0 -AAPL.US,D,19960830,000000,0.188515,0.188515,0.184437,0.184437,124033070.94413,0 -AAPL.US,D,19960903,000000,0.1836,0.185374,0.181785,0.1836,80122202.693085,0 -AAPL.US,D,19960904,000000,0.181785,0.187518,0.181785,0.1836,119013953.11535,0 -AAPL.US,D,19960905,000000,0.179024,0.180828,0.174109,0.174109,327991227.15938,0 -AAPL.US,D,19960906,000000,0.175963,0.176841,0.172314,0.175046,282529922.12539,0 -AAPL.US,D,19960909,000000,0.172314,0.173242,0.166562,0.167479,173909024.65336,0 -AAPL.US,D,19960910,000000,0.168407,0.168407,0.16374,0.16374,182672822.82487,0 -AAPL.US,D,19960911,000000,0.16374,0.165635,0.159863,0.160759,172687108.88262,0 -AAPL.US,D,19960912,000000,0.159863,0.160759,0.15406,0.154947,306088350.85897,0 -AAPL.US,D,19960913,000000,0.154947,0.161627,0.154947,0.159863,195457116.07477,0 -AAPL.US,D,19960916,000000,0.16374,0.175046,0.162534,0.170171,287010348.82757,0 -AAPL.US,D,19960917,000000,0.174109,0.175963,0.171028,0.175046,245385710.86228,0 -AAPL.US,D,19960918,000000,0.175046,0.1836,0.174109,0.179024,414538429.8826,0 -AAPL.US,D,19960919,000000,0.179981,0.179981,0.177808,0.177808,140154724.90278,0 -AAPL.US,D,19960920,000000,0.177808,0.179024,0.173242,0.174109,174973341.17448,0 -AAPL.US,D,19960923,000000,0.174109,0.174109,0.170171,0.170171,53686344.874535,0 -AAPL.US,D,19960924,000000,0.170171,0.174109,0.170171,0.171028,168679702.60648,0 -AAPL.US,D,19960925,000000,0.171028,0.172314,0.167479,0.170171,127922259.72815,0 -AAPL.US,D,19960926,000000,0.170171,0.171028,0.169204,0.170171,121168739.68886,0 -AAPL.US,D,19960927,000000,0.169204,0.170171,0.168407,0.169832,95692044.625285,0 -AAPL.US,D,19960930,000000,0.168407,0.170171,0.168407,0.168635,100238155.06768,0 -AAPL.US,D,19961001,000000,0.167479,0.188515,0.167479,0.187518,632608004.05239,0 -AAPL.US,D,19961002,000000,0.179981,0.187518,0.175963,0.179981,324745841.14,0 -AAPL.US,D,19961003,000000,0.179981,0.180828,0.170171,0.170171,267144031.57804,0 -AAPL.US,D,19961004,000000,0.174109,0.175963,0.168407,0.17383,156565448.90566,0 -AAPL.US,D,19961007,000000,0.175046,0.177808,0.174109,0.175963,112286705.97032,0 -AAPL.US,D,19961008,000000,0.179024,0.184437,0.176841,0.176841,223404020.89435,0 -AAPL.US,D,19961009,000000,0.177808,0.179981,0.174109,0.175046,99962178.840939,0 -AAPL.US,D,19961010,000000,0.181785,0.186322,0.180828,0.183879,324601369.81157,0 -AAPL.US,D,19961011,000000,0.185374,0.187518,0.182683,0.184437,141586874.98314,0 -AAPL.US,D,19961014,000000,0.186322,0.192972,0.184437,0.192054,316376224.65076,0 -AAPL.US,D,19961015,000000,0.195992,0.196969,0.190229,0.192054,425916844.94334,0 -AAPL.US,D,19961016,000000,0.192054,0.198793,0.187518,0.195992,392701287.47492,0 -AAPL.US,D,19961017,000000,0.209382,0.211276,0.200598,0.200598,1204368833.5874,0 -AAPL.US,D,19961018,000000,0.201576,0.202722,0.197877,0.202124,448910313.66826,0 -AAPL.US,D,19961021,000000,0.201576,0.202722,0.194278,0.195224,220092994.26592,0 -AAPL.US,D,19961022,000000,0.195224,0.195224,0.184437,0.189373,250720229.80647,0 -AAPL.US,D,19961023,000000,0.188515,0.192054,0.185374,0.188515,187770787.42183,0 -AAPL.US,D,19961024,000000,0.190229,0.190229,0.186322,0.188515,98976834.469276,0 -AAPL.US,D,19961025,000000,0.189373,0.190229,0.186322,0.186322,90988215.570284,0 -AAPL.US,D,19961028,000000,0.191227,0.191227,0.186322,0.186322,140772217.6603,0 -AAPL.US,D,19961029,000000,0.187518,0.188515,0.175963,0.176841,234191191.01558,0 -AAPL.US,D,19961030,000000,0.179024,0.182683,0.174109,0.174109,301555396.42319,0 -AAPL.US,D,19961031,000000,0.176841,0.177808,0.169204,0.175046,227845026.72007,0 -AAPL.US,D,19961101,000000,0.177808,0.184437,0.175963,0.184437,247921574.26701,0 -AAPL.US,D,19961104,000000,0.185374,0.186322,0.180828,0.185374,107070514.85379,0 -AAPL.US,D,19961105,000000,0.186322,0.196969,0.186322,0.194278,443575810.77289,0 -AAPL.US,D,19961106,000000,0.195224,0.195992,0.189373,0.194278,211526220.2327,0 -AAPL.US,D,19961107,000000,0.192972,0.197877,0.192054,0.196969,181923893.37646,0 -AAPL.US,D,19961108,000000,0.196969,0.199741,0.195992,0.199741,221380590.76772,0 -AAPL.US,D,19961111,000000,0.200598,0.200598,0.196969,0.197877,108555149.5366,0 -AAPL.US,D,19961112,000000,0.198793,0.199741,0.191227,0.192054,167707387.85709,0 -AAPL.US,D,19961113,000000,0.192972,0.196969,0.190229,0.194606,98083323.35691,0 -AAPL.US,D,19961114,000000,0.194278,0.195992,0.192972,0.195224,56931769.009826,0 -AAPL.US,D,19961115,000000,0.196969,0.197877,0.190229,0.190229,153346365.87204,0 -AAPL.US,D,19961118,000000,0.190229,0.191227,0.186322,0.188515,179296086.37691,0 -AAPL.US,D,19961119,000000,0.189373,0.191227,0.187518,0.189373,145975340.03559,0 -AAPL.US,D,19961120,000000,0.189373,0.192972,0.189373,0.190229,120945338.33909,0 -AAPL.US,D,19961121,000000,0.189373,0.190229,0.185374,0.186322,82828858.466908,0 -AAPL.US,D,19961122,000000,0.186322,0.192054,0.186322,0.192054,121983356.88969,0 -AAPL.US,D,19961125,000000,0.192972,0.194278,0.190229,0.190229,92617538.240366,0 -AAPL.US,D,19961126,000000,0.189373,0.190229,0.182683,0.184437,132547170.7984,0 -AAPL.US,D,19961127,000000,0.1836,0.187518,0.1836,0.186322,104455786.62598,0 -AAPL.US,D,19961129,000000,0.186322,0.187518,0.182683,0.1836,49613201.696516,0 -AAPL.US,D,19961202,000000,0.1836,0.191227,0.181785,0.191227,205272077.76993,0 -AAPL.US,D,19961203,000000,0.192054,0.194278,0.190229,0.191227,323234858.33417,0 -AAPL.US,D,19961204,000000,0.191227,0.192972,0.189373,0.190229,223863873.27719,0 -AAPL.US,D,19961205,000000,0.190229,0.192054,0.190229,0.190229,166748239.14482,0 -AAPL.US,D,19961206,000000,0.185374,0.192972,0.182683,0.191227,269101769.94006,0 -AAPL.US,D,19961209,000000,0.192054,0.192972,0.189073,0.190229,186115280.12591,0 -AAPL.US,D,19961210,000000,0.189373,0.190229,0.184437,0.186322,216190644.46004,0 -AAPL.US,D,19961211,000000,0.180828,0.184437,0.180828,0.182683,191646800.13823,0 -AAPL.US,D,19961212,000000,0.1836,0.184437,0.181785,0.181785,102064513.91265,0 -AAPL.US,D,19961213,000000,0.180828,0.181785,0.176841,0.176841,104521491.43025,0 -AAPL.US,D,19961216,000000,0.179024,0.179024,0.171028,0.172314,175078385.60814,0 -AAPL.US,D,19961217,000000,0.170171,0.171028,0.169204,0.171028,184472874.67189,0 -AAPL.US,D,19961218,000000,0.173242,0.175963,0.172314,0.175963,240576783.2089,0 -AAPL.US,D,19961219,000000,0.175046,0.176841,0.169204,0.169204,160585989.12131,0 -AAPL.US,D,19961220,000000,0.171028,0.179981,0.162534,0.179024,641043278.20254,0 -AAPL.US,D,19961223,000000,0.182683,0.184437,0.176841,0.176841,389836932.14644,0 -AAPL.US,D,19961224,000000,0.176841,0.177808,0.174109,0.175963,67587472.348648,0 -AAPL.US,D,19961226,000000,0.176841,0.176841,0.174109,0.175046,99581216.357446,0 -AAPL.US,D,19961227,000000,0.174109,0.180828,0.174109,0.175963,160717408.76036,0 -AAPL.US,D,19961230,000000,0.175963,0.176841,0.165635,0.165635,307126321.26317,0 -AAPL.US,D,19961231,000000,0.162534,0.16374,0.158008,0.158945,450184752.15736,0 -AAPL.US,D,19970102,000000,0.160759,0.161627,0.158008,0.159863,167891395.41276,0 -AAPL.US,D,19970103,000000,0.160759,0.169204,0.159863,0.165635,140443760.8433,0 -AAPL.US,D,19970106,000000,0.13428,0.139465,0.131199,0.136045,2208813140.9806,0 -AAPL.US,D,19970107,000000,0.137919,0.138817,0.133363,0.133363,1146070614.2863,0 -AAPL.US,D,19970108,000000,0.138817,0.139724,0.132137,0.13428,1290600654.2533,0 -AAPL.US,D,19970109,000000,0.135148,0.136045,0.133363,0.135148,523987074.48276,0 -AAPL.US,D,19970110,000000,0.13428,0.138817,0.13428,0.138817,414958854.36761,0 -AAPL.US,D,19970113,000000,0.140641,0.140641,0.137919,0.137919,358684130.39134,0 -AAPL.US,D,19970114,000000,0.139724,0.139724,0.135148,0.136045,300057448.25488,0 -AAPL.US,D,19970115,000000,0.137032,0.137032,0.130253,0.131199,508075642.79712,0 -AAPL.US,D,19970116,000000,0.130253,0.130253,0.126704,0.127551,787531031.45522,0 -AAPL.US,D,19970117,000000,0.127551,0.130253,0.126704,0.127551,381441040.75684,0 -AAPL.US,D,19970120,000000,0.128468,0.130253,0.127551,0.129046,342115774.03817,0 -AAPL.US,D,19970121,000000,0.129325,0.131199,0.128468,0.131199,334140309.13968,0 -AAPL.US,D,19970122,000000,0.132137,0.133363,0.129325,0.130601,241220620.07725,0 -AAPL.US,D,19970123,000000,0.131199,0.132137,0.130253,0.131199,202184362.21674,0 -AAPL.US,D,19970124,000000,0.131199,0.131199,0.128468,0.128468,220881293.43523,0 -AAPL.US,D,19970127,000000,0.130253,0.131199,0.126704,0.126704,251101214.35706,0 -AAPL.US,D,19970128,000000,0.129325,0.129325,0.125467,0.126704,247014952.2853,0 -AAPL.US,D,19970129,000000,0.126704,0.127551,0.125467,0.126704,177969012.82782,0 -AAPL.US,D,19970130,000000,0.127551,0.127551,0.125467,0.127551,164159881.10714,0 -AAPL.US,D,19970131,000000,0.126704,0.126704,0.125467,0.126704,234191191.01558,0 -AAPL.US,D,19970203,000000,0.128468,0.129325,0.123543,0.124161,431842563.68977,0 -AAPL.US,D,19970204,000000,0.123543,0.12451,0.115059,0.117193,836027437.04343,0 -AAPL.US,D,19970205,000000,0.115977,0.118698,0.115977,0.115977,462785125.11696,0 -AAPL.US,D,19970206,000000,0.115977,0.122666,0.115977,0.121809,468671513.26146,0 -AAPL.US,D,19970207,000000,0.125467,0.125467,0.119964,0.120562,275999793.40537,0 -AAPL.US,D,19970210,000000,0.122666,0.122666,0.118698,0.118698,217504609.14588,0 -AAPL.US,D,19970211,000000,0.120871,0.121809,0.11812,0.119376,164330711.59214,0 -AAPL.US,D,19970212,000000,0.119964,0.120871,0.11812,0.119964,206783028.47815,0 -AAPL.US,D,19970213,000000,0.119964,0.122666,0.11812,0.122666,229737015.14055,0 -AAPL.US,D,19970214,000000,0.123543,0.12451,0.121809,0.124161,278325496.7262,0 -AAPL.US,D,19970218,000000,0.126704,0.136045,0.123543,0.136045,432039680.10869,0 -AAPL.US,D,19970219,000000,0.136045,0.136045,0.130253,0.13428,283068673.43501,0 -AAPL.US,D,19970220,000000,0.13428,0.13428,0.129325,0.129325,146579717.91157,0 -AAPL.US,D,19970221,000000,0.128468,0.129325,0.121809,0.12451,247632488.17397,0 -AAPL.US,D,19970224,000000,0.123543,0.128468,0.123543,0.126704,137947349.4096,0 -AAPL.US,D,19970225,000000,0.129325,0.132137,0.128468,0.128468,161991870.31962,0 -AAPL.US,D,19970226,000000,0.129325,0.130253,0.127551,0.130253,121037342.11692,0 -AAPL.US,D,19970227,000000,0.129325,0.130253,0.127551,0.129325,120827118.84086,0 -AAPL.US,D,19970228,000000,0.128468,0.128468,0.123543,0.123543,142979659.35479,0 -AAPL.US,D,19970303,000000,0.125467,0.125467,0.121809,0.122666,153044153.86391,0 -AAPL.US,D,19970304,000000,0.123543,0.125467,0.121809,0.125467,121063564.85866,0 -AAPL.US,D,19970305,000000,0.126704,0.129325,0.125467,0.129325,112812283.21842,0 -AAPL.US,D,19970306,000000,0.129325,0.129325,0.125467,0.126704,136423240.68867,0 -AAPL.US,D,19970307,000000,0.127551,0.127551,0.12451,0.125467,82842004.443014,0 -AAPL.US,D,19970310,000000,0.126704,0.127551,0.125158,0.126704,116359825.07514,0 -AAPL.US,D,19970311,000000,0.126704,0.126704,0.121809,0.12451,115558338.80466,0 -AAPL.US,D,19970312,000000,0.123543,0.127551,0.122666,0.123543,83288748.965645,0 -AAPL.US,D,19970313,000000,0.12451,0.12451,0.122666,0.12451,123284112.40726,0 -AAPL.US,D,19970314,000000,0.12451,0.127551,0.123543,0.126056,270310591.8933,0 -AAPL.US,D,19970317,000000,0.123543,0.125467,0.121809,0.125467,226123797.56803,0 -AAPL.US,D,19970318,000000,0.12451,0.125467,0.122666,0.123543,149076186.51913,0 -AAPL.US,D,19970319,000000,0.12451,0.12451,0.120871,0.122666,244282086.80938,0 -AAPL.US,D,19970320,000000,0.121809,0.133363,0.120871,0.131199,371928393.38094,0 -AAPL.US,D,19970321,000000,0.133363,0.133363,0.12451,0.126704,160086735.92302,0 -AAPL.US,D,19970324,000000,0.125467,0.126704,0.123543,0.125467,83551504.990564,0 -AAPL.US,D,19970325,000000,0.126704,0.126704,0.122367,0.125467,132047898.54216,0 -AAPL.US,D,19970326,000000,0.12451,0.128468,0.123543,0.127551,125333789.34884,0 -AAPL.US,D,19970327,000000,0.133363,0.146403,0.131199,0.141908,1336088215.1296,0 -AAPL.US,D,19970331,000000,0.141908,0.147391,0.131199,0.138817,1138226627.2038,0 -AAPL.US,D,19970401,000000,0.13428,0.135746,0.132137,0.133363,258393449.59615,0 -AAPL.US,D,19970402,000000,0.136045,0.137351,0.13428,0.137032,260942408.82448,0 -AAPL.US,D,19970403,000000,0.140641,0.145556,0.138817,0.143622,643881258.32564,0 -AAPL.US,D,19970404,000000,0.145556,0.149434,0.144559,0.146403,557531206.12504,0 -AAPL.US,D,19970407,000000,0.150352,0.151279,0.146403,0.148567,299453071.38197,0 -AAPL.US,D,19970408,000000,0.149434,0.149434,0.141908,0.145556,227385143.24269,0 -AAPL.US,D,19970409,000000,0.146403,0.146403,0.143622,0.144559,287404588.68674,0 -AAPL.US,D,19970410,000000,0.144559,0.145556,0.140641,0.143622,137237861.9017,0 -AAPL.US,D,19970411,000000,0.143622,0.143622,0.137919,0.138817,93340083.455949,0 -AAPL.US,D,19970414,000000,0.139724,0.143622,0.137032,0.142754,131811396.35355,0 -AAPL.US,D,19970415,000000,0.145556,0.146403,0.137919,0.140342,159600508.33482,0 -AAPL.US,D,19970416,000000,0.141908,0.144559,0.139724,0.141309,101144751.97314,0 -AAPL.US,D,19970417,000000,0.138817,0.145556,0.137919,0.144559,257460562.74458,0 -AAPL.US,D,19970418,000000,0.145556,0.145556,0.139724,0.139724,165933616.92874,0 -AAPL.US,D,19970421,000000,0.141908,0.141908,0.137032,0.137032,104587213.28638,0 -AAPL.US,D,19970422,000000,0.137919,0.140641,0.136045,0.140641,111038475.17721,0 -AAPL.US,D,19970423,000000,0.139724,0.140641,0.137919,0.137919,63921661.84425,0 -AAPL.US,D,19970424,000000,0.140641,0.140641,0.135148,0.136045,87913722.225018,0 -AAPL.US,D,19970425,000000,0.13428,0.136045,0.132137,0.133363,102511218.31328,0 -AAPL.US,D,19970428,000000,0.135148,0.136045,0.133363,0.13428,54868891.927428,0 -AAPL.US,D,19970429,000000,0.137032,0.137032,0.133363,0.13454,60715753.87519,0 -AAPL.US,D,19970430,000000,0.129325,0.131199,0.127551,0.129325,302238561.88737,0 -AAPL.US,D,19970501,000000,0.128468,0.130253,0.127551,0.129325,84865418.52084,0 -AAPL.US,D,19970502,000000,0.129325,0.130253,0.127551,0.129325,119644571.78797,0 -AAPL.US,D,19970505,000000,0.129325,0.130253,0.127551,0.129325,115545199.8499,0 -AAPL.US,D,19970506,000000,0.129325,0.130253,0.127551,0.128468,97544688.401121,0 -AAPL.US,D,19970507,000000,0.128468,0.129325,0.12451,0.125467,133992466.85487,0 -AAPL.US,D,19970508,000000,0.126704,0.130253,0.125467,0.129325,97294994.096089,0 -AAPL.US,D,19970509,000000,0.129325,0.133363,0.129325,0.129655,220986459.23798,0 -AAPL.US,D,19970512,000000,0.131199,0.13428,0.129325,0.133612,193538867.79968,0 -AAPL.US,D,19970513,000000,0.133363,0.136045,0.129325,0.133612,231129782.46035,0 -AAPL.US,D,19970514,000000,0.136045,0.137032,0.133363,0.13454,159127581.19245,0 -AAPL.US,D,19970515,000000,0.135148,0.137032,0.133363,0.135148,116149597.78687,0 -AAPL.US,D,19970516,000000,0.133363,0.13428,0.131199,0.131199,109448665.66421,0 -AAPL.US,D,19970519,000000,0.133363,0.13428,0.129325,0.129325,61306984.772003,0 -AAPL.US,D,19970520,000000,0.129325,0.132755,0.127551,0.131199,99515471.431166,0 -AAPL.US,D,19970521,000000,0.130253,0.130253,0.125467,0.128468,143413175.65121,0 -AAPL.US,D,19970522,000000,0.127551,0.128468,0.125467,0.126704,90055365.831574,0 -AAPL.US,D,19970523,000000,0.126704,0.129325,0.126704,0.128468,78637472.720508,0 -AAPL.US,D,19970527,000000,0.127551,0.132137,0.127551,0.131199,96296430.525655,0 -AAPL.US,D,19970528,000000,0.132137,0.133363,0.129325,0.129325,102695152.64628,0 -AAPL.US,D,19970529,000000,0.130253,0.130253,0.126704,0.126704,130431807.10746,0 -AAPL.US,D,19970530,000000,0.125467,0.129325,0.12451,0.126704,208031339.51528,0 -AAPL.US,D,19970602,000000,0.129325,0.129325,0.127551,0.129046,48785498.702592,0 -AAPL.US,D,19970603,000000,0.127551,0.129046,0.126704,0.127002,76535237.953812,0 -AAPL.US,D,19970604,000000,0.126704,0.127551,0.125467,0.126704,94325562.236341,0 -AAPL.US,D,19970605,000000,0.126704,0.130253,0.126056,0.127002,75799482.566909,0 -AAPL.US,D,19970606,000000,0.126704,0.127551,0.125467,0.127551,62029624.274307,0 -AAPL.US,D,19970609,000000,0.127002,0.129046,0.126704,0.126704,87756045.740522,0 -AAPL.US,D,19970610,000000,0.127551,0.127551,0.122077,0.123543,163121850.51993,0 -AAPL.US,D,19970611,000000,0.124161,0.125158,0.123543,0.124161,123652006.14951,0 -AAPL.US,D,19970612,000000,0.12451,0.12451,0.121809,0.122077,92315236.960757,0 -AAPL.US,D,19970613,000000,0.122077,0.122666,0.119964,0.120562,154936241.58636,0 -AAPL.US,D,19970616,000000,0.120871,0.120871,0.117193,0.11812,157209224.58794,0 -AAPL.US,D,19970617,000000,0.118409,0.125467,0.11812,0.124161,166879681.85403,0 -AAPL.US,D,19970618,000000,0.122666,0.123543,0.119964,0.12115,128631766.29399,0 -AAPL.US,D,19970619,000000,0.121809,0.121809,0.119376,0.119964,141981066.6959,0 -AAPL.US,D,19970620,000000,0.119376,0.119964,0.11812,0.118409,129262420.07337,0 -AAPL.US,D,19970623,000000,0.11812,0.118698,0.117193,0.117193,116780281.65775,0 -AAPL.US,D,19970624,000000,0.117482,0.118409,0.115977,0.116615,130392371.18524,0 -AAPL.US,D,19970625,000000,0.116615,0.117193,0.114162,0.115059,233021830.0608,0 -AAPL.US,D,19970626,000000,0.115059,0.115059,0.111121,0.11173,448121949.30068,0 -AAPL.US,D,19970627,000000,0.11173,0.112946,0.111121,0.11173,185300661.92203,0 -AAPL.US,D,19970630,000000,0.112328,0.112328,0.106545,0.108369,200817934.99556,0 -AAPL.US,D,19970701,000000,0.105937,0.106545,0.0998554,0.100165,528703980.30339,0 -AAPL.US,D,19970702,000000,0.100763,0.101999,0.0989283,0.0995464,293238316.695,0 -AAPL.US,D,19970703,000000,0.0998554,0.105628,0.0989283,0.104112,219120673.49823,0 -AAPL.US,D,19970707,000000,0.105937,0.108369,0.10473,0.105338,224625970.76881,0 -AAPL.US,D,19970708,000000,0.105628,0.106545,0.104112,0.10473,112260463.16757,0 -AAPL.US,D,19970709,000000,0.105338,0.105628,0.103494,0.104112,166603681.55407,0 -AAPL.US,D,19970710,000000,0.098021,0.101999,0.0971138,0.100763,577778541.02582,0 -AAPL.US,D,19970711,000000,0.101999,0.11812,0.101391,0.115378,862187381.82741,0 -AAPL.US,D,19970714,000000,0.115977,0.118698,0.113234,0.118698,482165366.23887,0 -AAPL.US,D,19970715,000000,0.119964,0.121809,0.118698,0.12115,490784608.82572,0 -AAPL.US,D,19970716,000000,0.120562,0.125467,0.118698,0.125158,523514070.10552,0 -AAPL.US,D,19970717,000000,0.129325,0.137919,0.125158,0.133363,875471011.52875,0 -AAPL.US,D,19970718,000000,0.136045,0.136703,0.129655,0.131808,372545881.1232,0 -AAPL.US,D,19970721,000000,0.133612,0.13454,0.121809,0.122965,416364753.62082,0 -AAPL.US,D,19970722,000000,0.12451,0.127002,0.124161,0.126056,271388010.25631,0 -AAPL.US,D,19970723,000000,0.127551,0.128468,0.121809,0.122666,165749669.55609,0 -AAPL.US,D,19970724,000000,0.122666,0.122666,0.118698,0.120562,156604867.77603,0 -AAPL.US,D,19970725,000000,0.120871,0.126056,0.119964,0.123543,255699917.73134,0 -AAPL.US,D,19970728,000000,0.125158,0.125467,0.123543,0.125158,129643416.66057,0 -AAPL.US,D,19970729,000000,0.125158,0.126704,0.12451,0.125467,83577752.808565,0 -AAPL.US,D,19970730,000000,0.129046,0.13454,0.127551,0.132137,439108579.19627,0 -AAPL.US,D,19970731,000000,0.132137,0.135148,0.131199,0.133363,309491315.06393,0 -AAPL.US,D,19970801,000000,0.13428,0.145855,0.133612,0.145855,565348992.53293,0 -AAPL.US,D,19970804,000000,0.145855,0.15098,0.145855,0.150352,717158015.43952,0 -AAPL.US,D,19970805,000000,0.151917,0.152235,0.148288,0.150352,289914127.0386,0 -AAPL.US,D,19970806,000000,0.192054,0.211276,0.190229,0.200349,4915992097.7715,0 -AAPL.US,D,19970807,000000,0.218912,0.225004,0.215792,0.221923,4405630267.8197,0 -AAPL.US,D,19970808,000000,0.211913,0.215792,0.198793,0.204207,2128257308.6465,0 -AAPL.US,D,19970811,000000,0.200349,0.201286,0.179024,0.18693,1819528119.1596,0 -AAPL.US,D,19970812,000000,0.183001,0.184437,0.166562,0.167799,1229911184.3059,0 -AAPL.US,D,19970813,000000,0.169204,0.181785,0.155546,0.179981,1409430647.9594,0 -AAPL.US,D,19970814,000000,0.179981,0.184437,0.172634,0.175046,509665459.33146,0 -AAPL.US,D,19970815,000000,0.175963,0.178366,0.17383,0.176841,306140907.68104,0 -AAPL.US,D,19970818,000000,0.177479,0.180828,0.173242,0.179981,255555406.28089,0 -AAPL.US,D,19970819,000000,0.18023,0.186322,0.177479,0.186032,339225110.70868,0 -AAPL.US,D,19970820,000000,0.186032,0.191227,0.183879,0.187518,380455599.08931,0 -AAPL.US,D,19970821,000000,0.186322,0.187867,0.181785,0.182683,304170039.39172,0 -AAPL.US,D,19970822,000000,0.178366,0.182683,0.177808,0.179981,267038958.05592,0 -AAPL.US,D,19970825,000000,0.179981,0.18023,0.174747,0.175375,162635726.24591,0 -AAPL.US,D,19970826,000000,0.172314,0.175046,0.168407,0.169204,265370284.72289,0 -AAPL.US,D,19970827,000000,0.170171,0.173242,0.166562,0.172634,223640490.98537,0 -AAPL.US,D,19970828,000000,0.168407,0.171028,0.167479,0.167479,112234142.1269,0 -AAPL.US,D,19970829,000000,0.166243,0.167479,0.16374,0.165635,128658005.08454,0 -AAPL.US,D,19970902,000000,0.167479,0.171696,0.16718,0.170171,218253508.50279,0 -AAPL.US,D,19970903,000000,0.170171,0.176841,0.169832,0.171028,333325690.93581,0 -AAPL.US,D,19970904,000000,0.171696,0.174109,0.169204,0.171028,143754833.61206,0 -AAPL.US,D,19970905,000000,0.172314,0.174109,0.167479,0.168635,160375799.94896,0 -AAPL.US,D,19970908,000000,0.169204,0.169204,0.163152,0.16374,205482299.03989,0 -AAPL.US,D,19970909,000000,0.162245,0.166562,0.161627,0.166243,186561983.52348,0 -AAPL.US,D,19970910,000000,0.165635,0.175963,0.165036,0.174747,321513655.26143,0 -AAPL.US,D,19970911,000000,0.174109,0.175046,0.167799,0.170171,246213460.99956,0 -AAPL.US,D,19970912,000000,0.168635,0.169204,0.163152,0.167799,133361808.06024,0 -AAPL.US,D,19970915,000000,0.166562,0.168407,0.16374,0.16374,113692563.09542,0 -AAPL.US,D,19970916,000000,0.167799,0.168635,0.165635,0.16718,157458875.76182,0 -AAPL.US,D,19970917,000000,0.167479,0.167479,0.165036,0.166243,101788560.75607,0 -AAPL.US,D,19970918,000000,0.16374,0.171028,0.16374,0.169832,198452867.97213,0 -AAPL.US,D,19970919,000000,0.168635,0.168635,0.165635,0.16718,111367020.26262,0 -AAPL.US,D,19970922,000000,0.168407,0.175375,0.167479,0.17383,235058397.13609,0 -AAPL.US,D,19970923,000000,0.169204,0.169204,0.165036,0.165635,235255443.34148,0 -AAPL.US,D,19970924,000000,0.165036,0.165635,0.162534,0.16374,260942408.82448,0 -AAPL.US,D,19970925,000000,0.162245,0.165635,0.159863,0.160759,262059247.0609,0 -AAPL.US,D,19970926,000000,0.16374,0.16718,0.160759,0.162245,244387170.36201,0 -AAPL.US,D,19970929,000000,0.165036,0.169204,0.16406,0.167799,196192983.80329,0 -AAPL.US,D,19970930,000000,0.167479,0.169832,0.165036,0.165036,164908816.57386,0 -AAPL.US,D,19971001,000000,0.165036,0.165635,0.162534,0.16374,153057300.84307,0 -AAPL.US,D,19971002,000000,0.163152,0.167479,0.162534,0.16718,158851658.12737,0 -AAPL.US,D,19971003,000000,0.167479,0.169204,0.165036,0.168407,190319788.77825,0 -AAPL.US,D,19971006,000000,0.168635,0.169204,0.165036,0.16718,109448665.66421,0 -AAPL.US,D,19971007,000000,0.166562,0.167479,0.166243,0.166243,128211255.54667,0 -AAPL.US,D,19971008,000000,0.165635,0.166243,0.162245,0.16374,127685723.43582,0 -AAPL.US,D,19971009,000000,0.161627,0.171028,0.161029,0.165635,219764528.42148,0 -AAPL.US,D,19971010,000000,0.16374,0.173242,0.16374,0.172634,317217111.7367,0 -AAPL.US,D,19971013,000000,0.173242,0.174109,0.168635,0.172634,186088974.131,0 -AAPL.US,D,19971014,000000,0.172634,0.173242,0.168635,0.172634,194524272.35436,0 -AAPL.US,D,19971015,000000,0.168407,0.188515,0.168407,0.181486,951257299.97314,0 -AAPL.US,D,19971016,000000,0.160759,0.167799,0.158945,0.16374,867167102.85292,0 -AAPL.US,D,19971017,000000,0.160759,0.160759,0.151279,0.153113,514618902.44748,0 -AAPL.US,D,19971020,000000,0.153113,0.153461,0.141908,0.142176,483137632.84184,0 -AAPL.US,D,19971021,000000,0.143622,0.147051,0.142176,0.144888,557557451.93694,0 -AAPL.US,D,19971022,000000,0.144888,0.146403,0.140641,0.141309,177351509.03676,0 -AAPL.US,D,19971023,000000,0.137032,0.138219,0.135148,0.135148,219120673.49823,0 -AAPL.US,D,19971024,000000,0.137919,0.139724,0.125467,0.126056,455453559.27593,0 -AAPL.US,D,19971027,000000,0.127551,0.137919,0.127551,0.127551,386381387.04621,0 -AAPL.US,D,19971028,000000,0.121809,0.140641,0.120871,0.137919,402752692.17874,0 -AAPL.US,D,19971029,000000,0.140342,0.140641,0.131199,0.133363,208333502.37396,0 -AAPL.US,D,19971030,000000,0.129655,0.133612,0.125467,0.125467,221669658.80586,0 -AAPL.US,D,19971031,000000,0.132137,0.132137,0.126704,0.129655,313327939.00148,0 -AAPL.US,D,19971103,000000,0.133612,0.135148,0.129655,0.132137,147827926.63757,0 -AAPL.US,D,19971104,000000,0.135148,0.137919,0.133363,0.136703,197782787.29799,0 -AAPL.US,D,19971105,000000,0.138817,0.141908,0.137351,0.139724,454139591.58094,0 -AAPL.US,D,19971106,000000,0.143622,0.148567,0.143622,0.144559,723924713.55252,0 -AAPL.US,D,19971107,000000,0.143622,0.152235,0.142754,0.150352,933361860.04038,0 -AAPL.US,D,19971110,000000,0.159863,0.16374,0.140641,0.142176,1640323943.2768,0 -AAPL.US,D,19971111,000000,0.144559,0.144559,0.137919,0.139724,390047134.35845,0 -AAPL.US,D,19971112,000000,0.137351,0.140641,0.133612,0.13428,244084930.26845,0 -AAPL.US,D,19971113,000000,0.137032,0.137351,0.133363,0.137032,302107196.41303,0 -AAPL.US,D,19971114,000000,0.138817,0.140641,0.137032,0.140342,158418069.61135,0 -AAPL.US,D,19971117,000000,0.143622,0.14422,0.139465,0.140641,240524251.46309,0 -AAPL.US,D,19971118,000000,0.140641,0.140641,0.137351,0.137351,172030196.25169,0 -AAPL.US,D,19971119,000000,0.136045,0.139465,0.136045,0.138817,93366414.527118,0 -AAPL.US,D,19971120,000000,0.138219,0.141908,0.137919,0.140641,150363774.99654,0 -AAPL.US,D,19971121,000000,0.141908,0.142176,0.137032,0.138219,114704290.69686,0 -AAPL.US,D,19971124,000000,0.133612,0.137032,0.133363,0.13428,184591176.42023,0 -AAPL.US,D,19971125,000000,0.13454,0.136045,0.128468,0.132137,240997293.95624,0 -AAPL.US,D,19971126,000000,0.132137,0.13454,0.131199,0.133363,70872292.284145,0 -AAPL.US,D,19971128,000000,0.13428,0.136045,0.132755,0.135148,48470116.645143,0 -AAPL.US,D,19971201,000000,0.13454,0.136703,0.131199,0.135148,102340430.95943,0 -AAPL.US,D,19971202,000000,0.132137,0.133363,0.120871,0.120871,465518127.00771,0 -AAPL.US,D,19971203,000000,0.122077,0.122666,0.119376,0.119964,402450466.1279,0 -AAPL.US,D,19971204,000000,0.121809,0.121809,0.118698,0.118698,234204373.10149,0 -AAPL.US,D,19971205,000000,0.118409,0.121809,0.118409,0.120562,259812459.71871,0 -AAPL.US,D,19971208,000000,0.118409,0.119964,0.117193,0.118409,156709962.3622,0 -AAPL.US,D,19971209,000000,0.11812,0.119376,0.114162,0.115977,285131453.22153,0 -AAPL.US,D,19971210,000000,0.1148,0.1148,0.110204,0.112328,228620248.1207,0 -AAPL.US,D,19971211,000000,0.109905,0.110822,0.105628,0.110822,301423983.8055,0 -AAPL.US,D,19971212,000000,0.112328,0.113234,0.106545,0.107462,188362103.57791,0 -AAPL.US,D,19971215,000000,0.107462,0.108369,0.10473,0.105937,194616238.01628,0 -AAPL.US,D,19971216,000000,0.106545,0.109586,0.106545,0.108987,217767363.1647,0 -AAPL.US,D,19971217,000000,0.108987,0.110822,0.105937,0.105937,311225716.27139,0 -AAPL.US,D,19971218,000000,0.106545,0.106545,0.10473,0.105338,237029273.4498,0 -AAPL.US,D,19971219,000000,0.103205,0.105628,0.100763,0.104112,223614230.12771,0 -AAPL.US,D,19971222,000000,0.105628,0.106545,0.100165,0.101391,187087567.79294,0 -AAPL.US,D,19971223,000000,0.0998554,0.101391,0.0983401,0.0983401,538269238.66608,0 -AAPL.US,D,19971224,000000,0.0989283,0.100763,0.0989283,0.0998554,114769972.43097,0 -AAPL.US,D,19971226,000000,0.0995464,0.101999,0.0989283,0.101391,126555740.22634,0 -AAPL.US,D,19971229,000000,0.101391,0.102298,0.098021,0.0998554,326361973.69977,0 -AAPL.US,D,19971230,000000,0.0989283,0.102298,0.0971138,0.100165,401806672.39072,0 -AAPL.US,D,19971231,000000,0.0998554,0.103494,0.0983401,0.0998554,476712594.6958,0 -AAPL.US,D,19980102,000000,0.103494,0.123543,0.102896,0.123543,842439310.15541,0 -AAPL.US,D,19980105,000000,0.125467,0.126056,0.115378,0.120871,764734685.16752,0 -AAPL.US,D,19980106,000000,0.12115,0.152235,0.112328,0.14422,2126273309.4268,0 -AAPL.US,D,19980107,000000,0.143402,0.144559,0.131808,0.133363,1221961995.3108,0 -AAPL.US,D,19980108,000000,0.132755,0.141908,0.129046,0.138219,908029650.34794,0 -AAPL.US,D,19980109,000000,0.137919,0.147391,0.133363,0.138219,1040038134.032,0 -AAPL.US,D,19980112,000000,0.132755,0.141908,0.130253,0.138817,605804190.30247,0 -AAPL.US,D,19980113,000000,0.141908,0.149434,0.140641,0.148567,747115159.27238,0 -AAPL.US,D,19980114,000000,0.151279,0.151917,0.146403,0.150352,691287197.87365,0 -AAPL.US,D,19980115,000000,0.145855,0.150352,0.141908,0.145855,656100708.92375,0 -AAPL.US,D,19980116,000000,0.147989,0.147989,0.142176,0.143402,289007522.10874,0 -AAPL.US,D,19980120,000000,0.144888,0.147051,0.141908,0.144888,283383962.20878,0 -AAPL.US,D,19980121,000000,0.142754,0.144888,0.141309,0.143622,223141203.68337,0 -AAPL.US,D,19980122,000000,0.142176,0.150352,0.141908,0.146403,386814943.46463,0 -AAPL.US,D,19980123,000000,0.147391,0.149754,0.146403,0.148567,273529672.92082,0 -AAPL.US,D,19980126,000000,0.147989,0.148856,0.143402,0.147989,171793669.98987,0 -AAPL.US,D,19980127,000000,0.145855,0.149754,0.144559,0.145556,131666841.77195,0 -AAPL.US,D,19980128,000000,0.145855,0.147391,0.141908,0.145855,177285828.30569,0 -AAPL.US,D,19980129,000000,0.14422,0.145556,0.140641,0.140641,248565357.97369,0 -AAPL.US,D,19980130,000000,0.139465,0.143622,0.138817,0.139465,190569427.91553,0 -AAPL.US,D,19980202,000000,0.140641,0.140641,0.132137,0.13454,746983796.8072,0 -AAPL.US,D,19980203,000000,0.13454,0.141908,0.13454,0.139465,472324133.65555,0 -AAPL.US,D,19980204,000000,0.137351,0.140641,0.137032,0.138817,199661703.96808,0 -AAPL.US,D,19980205,000000,0.138817,0.140641,0.137032,0.139465,279521114.52644,0 -AAPL.US,D,19980206,000000,0.139724,0.142176,0.138817,0.140641,237370911.34966,0 -AAPL.US,D,19980209,000000,0.139724,0.148567,0.139724,0.145855,580314375.3421,0 -AAPL.US,D,19980210,000000,0.145556,0.148856,0.144888,0.147989,495081084.14305,0 -AAPL.US,D,19980211,000000,0.148567,0.148567,0.143622,0.144559,248315761.96757,0 -AAPL.US,D,19980212,000000,0.145556,0.147989,0.144888,0.147391,239026413.63032,0 -AAPL.US,D,19980213,000000,0.145855,0.151279,0.144559,0.148567,244006101.55518,0 -AAPL.US,D,19980217,000000,0.148567,0.150352,0.148567,0.149434,214390596.62523,0 -AAPL.US,D,19980218,000000,0.148856,0.158008,0.148856,0.156492,580222445.78998,0 -AAPL.US,D,19980219,000000,0.158945,0.159533,0.152235,0.155546,468855428.53651,0 -AAPL.US,D,19980220,000000,0.155825,0.156492,0.15098,0.152235,381756385.70144,0 -AAPL.US,D,19980223,000000,0.153113,0.164688,0.152235,0.161627,560158990.05443,0 -AAPL.US,D,19980224,000000,0.162245,0.162534,0.158008,0.162245,535641410.60247,0 -AAPL.US,D,19980225,000000,0.162245,0.173242,0.159533,0.169832,836053685.86448,0 -AAPL.US,D,19980226,000000,0.169832,0.179294,0.166562,0.179024,698172088.40251,0 -AAPL.US,D,19980227,000000,0.177479,0.181785,0.171696,0.179981,609562024.6457,0 -AAPL.US,D,19980302,000000,0.179294,0.179294,0.169204,0.173242,469775163.39367,0 -AAPL.US,D,19980303,000000,0.166562,0.176263,0.164688,0.175963,391912861.92127,0 -AAPL.US,D,19980304,000000,0.174109,0.188515,0.174109,0.186032,959416629.99416,0 -AAPL.US,D,19980305,000000,0.176841,0.184437,0.175963,0.183001,792011514.32822,0 -AAPL.US,D,19980306,000000,0.181785,0.186322,0.177808,0.186032,781854941.81555,0 -AAPL.US,D,19980309,000000,0.180828,0.185036,0.171028,0.173242,674469163.26424,0 -AAPL.US,D,19980310,000000,0.175046,0.186322,0.174747,0.183001,836329593.8838,0 -AAPL.US,D,19980311,000000,0.191227,0.199093,0.18693,0.198793,1424579997.1991,0 -AAPL.US,D,19980312,000000,0.198793,0.205483,0.194606,0.205483,873237376.18096,0 -AAPL.US,D,19980313,000000,0.207397,0.207397,0.199741,0.206431,664181231.29555,0 -AAPL.US,D,19980316,000000,0.206431,0.207397,0.199093,0.20305,472021958.76026,0 -AAPL.US,D,19980317,000000,0.201576,0.20305,0.196969,0.200349,481285017.15141,0 -AAPL.US,D,19980318,000000,0.197877,0.205165,0.197877,0.205165,324956084.47706,0 -AAPL.US,D,19980319,000000,0.204566,0.205165,0.202124,0.203639,187770787.42183,0 -AAPL.US,D,19980320,000000,0.20305,0.204566,0.197877,0.200598,252783034.66924,0 -AAPL.US,D,19980323,000000,0.197567,0.199741,0.187518,0.198793,486540712.39757,0 -AAPL.US,D,19980324,000000,0.200598,0.213159,0.199741,0.213159,792957455.87832,0 -AAPL.US,D,19980325,000000,0.210318,0.211276,0.200598,0.206779,454441823.65009,0 -AAPL.US,D,19980326,000000,0.203639,0.205483,0.201286,0.202124,238106646.67555,0 -AAPL.US,D,19980327,000000,0.202722,0.208016,0.200598,0.205165,299847291.18014,0 -AAPL.US,D,19980330,000000,0.203639,0.209382,0.203639,0.208833,294105464.63859,0 -AAPL.US,D,19980331,000000,0.208833,0.211913,0.207397,0.209382,313104596.83167,0 -AAPL.US,D,19980401,000000,0.208833,0.211913,0.205783,0.209382,219238937.13066,0 -AAPL.US,D,19980402,000000,0.208016,0.208833,0.205165,0.208016,227950146.3825,0 -AAPL.US,D,19980403,000000,0.206431,0.207397,0.204207,0.205783,238224907.29884,0 -AAPL.US,D,19980406,000000,0.205483,0.205483,0.199093,0.199741,407771851.13258,0 -AAPL.US,D,19980407,000000,0.19664,0.197877,0.189373,0.194278,343377123.72503,0 -AAPL.US,D,19980408,000000,0.192054,0.192972,0.187867,0.190229,264187766.75846,0 -AAPL.US,D,19980409,000000,0.190559,0.196969,0.190229,0.195224,199793054.39666,0 -AAPL.US,D,19980413,000000,0.195224,0.20305,0.190229,0.201286,338213416.2079,0 -AAPL.US,D,19980414,000000,0.200598,0.207397,0.200598,0.205165,384607522.83418,0 -AAPL.US,D,19980415,000000,0.206779,0.209382,0.202722,0.208833,654037843.87796,0 -AAPL.US,D,19980416,000000,0.222531,0.225582,0.214346,0.217985,2156164771.5255,0 -AAPL.US,D,19980417,000000,0.217357,0.217985,0.210678,0.212841,694690252.35312,0 -AAPL.US,D,19980420,000000,0.210318,0.224704,0.2097,0.220717,607420348.94154,0 -AAPL.US,D,19980421,000000,0.221015,0.221634,0.216709,0.220717,408284231.24901,0 -AAPL.US,D,19980422,000000,0.218912,0.220717,0.209382,0.209382,334284791.50166,0 -AAPL.US,D,19980423,000000,0.208833,0.220717,0.206779,0.210678,557583742.88611,0 -AAPL.US,D,19980424,000000,0.211276,0.214865,0.209382,0.212841,252861899.49233,0 -AAPL.US,D,19980427,000000,0.203639,0.211276,0.203639,0.211276,480746342.07361,0 -AAPL.US,D,19980428,000000,0.212173,0.213159,0.199741,0.205165,278233485.92702,0 -AAPL.US,D,19980429,000000,0.205165,0.208833,0.203639,0.205483,222352859.3768,0 -AAPL.US,D,19980430,000000,0.208284,0.210318,0.205783,0.208284,211105841.88799,0 -AAPL.US,D,19980501,000000,0.209382,0.214865,0.204566,0.213159,215941037.42038,0 -AAPL.US,D,19980504,000000,0.219839,0.224704,0.219839,0.221015,670028128.35006,0 -AAPL.US,D,19980505,000000,0.222531,0.227377,0.221634,0.225851,491875135.04893,0 -AAPL.US,D,19980506,000000,0.227377,0.231694,0.222531,0.230796,1052310027.1044,0 -AAPL.US,D,19980507,000000,0.23255,0.233149,0.227377,0.22959,648624507.25405,0 -AAPL.US,D,19980508,000000,0.228643,0.231962,0.228025,0.231694,317703282.15104,0 -AAPL.US,D,19980511,000000,0.235003,0.240885,0.234136,0.235651,780159983.55167,0 -AAPL.US,D,19980512,000000,0.23255,0.234136,0.228025,0.229261,302448800.20918,0 -AAPL.US,D,19980513,000000,0.228643,0.234684,0.225582,0.231694,368853785.68794,0 -AAPL.US,D,19980514,000000,0.231095,0.231694,0.226439,0.228643,190845303.83725,0 -AAPL.US,D,19980515,000000,0.228643,0.231095,0.222531,0.225004,319779220.95332,0 -AAPL.US,D,19980518,000000,0.223418,0.225004,0.215792,0.216709,272623040.90861,0 -AAPL.US,D,19980519,000000,0.220437,0.224096,0.219541,0.223418,256054692.57984,0 -AAPL.US,D,19980520,000000,0.225582,0.227377,0.218912,0.225004,223101824.93502,0 -AAPL.US,D,19980521,000000,0.225004,0.225851,0.217985,0.219839,153674872.84155,0 -AAPL.US,D,19980522,000000,0.218912,0.218912,0.208016,0.212173,312749886.17838,0 -AAPL.US,D,19980526,000000,0.213499,0.214865,0.202722,0.20305,365752951.24101,0 -AAPL.US,D,19980527,000000,0.195484,0.204207,0.195224,0.203639,434286512.58814,0 -AAPL.US,D,19980528,000000,0.203639,0.212173,0.203639,0.208833,350170002.45166,0 -AAPL.US,D,19980529,000000,0.209382,0.2097,0.201286,0.202722,254241495.75977,0 -AAPL.US,D,19980601,000000,0.201576,0.210318,0.195224,0.199741,375042301.58436,0 -AAPL.US,D,19980602,000000,0.201286,0.208016,0.197877,0.204566,210343720.32316,0 -AAPL.US,D,19980603,000000,0.206431,0.207397,0.199093,0.200349,170269488.04628,0 -AAPL.US,D,19980604,000000,0.202722,0.204566,0.19664,0.204207,183172092.07196,0 -AAPL.US,D,19980605,000000,0.204566,0.207397,0.200598,0.204566,144674563.45397,0 -AAPL.US,D,19980608,000000,0.205483,0.210678,0.204207,0.207397,148550634.34729,0 -AAPL.US,D,19980609,000000,0.208284,0.216709,0.208284,0.214865,323484557.65445,0 -AAPL.US,D,19980610,000000,0.213159,0.220717,0.210318,0.213499,268917858.67721,0 -AAPL.US,D,19980611,000000,0.214346,0.217985,0.211913,0.211913,211302874.05069,0 -AAPL.US,D,19980612,000000,0.210318,0.214865,0.208284,0.214067,262611079.14835,0 -AAPL.US,D,19980615,000000,0.207397,0.214865,0.207397,0.209382,160323197.98963,0 -AAPL.US,D,19980616,000000,0.210678,0.214067,0.208016,0.213159,152137583.03775,0 -AAPL.US,D,19980617,000000,0.213159,0.217357,0.212841,0.214067,219580502.8109,0 -AAPL.US,D,19980618,000000,0.211276,0.213499,0.206779,0.208016,140772217.6603,0 -AAPL.US,D,19980619,000000,0.208284,0.208833,0.203639,0.205783,161374366.52855,0 -AAPL.US,D,19980622,000000,0.205483,0.2097,0.203639,0.208284,157866191.38358,0 -AAPL.US,D,19980623,000000,0.208833,0.214067,0.207397,0.211913,271059490.24716,0 -AAPL.US,D,19980624,000000,0.211276,0.217985,0.208016,0.214865,321198352.44495,0 -AAPL.US,D,19980625,000000,0.217357,0.219541,0.215433,0.217357,225020115.33822,0 -AAPL.US,D,19980626,000000,0.216709,0.217985,0.211276,0.214346,130352941.28132,0 -AAPL.US,D,19980629,000000,0.214865,0.219541,0.213499,0.218304,194957893.97103,0 -AAPL.US,D,19980630,000000,0.217985,0.219541,0.214067,0.218304,153753723.62192,0 -AAPL.US,D,19980701,000000,0.219839,0.228313,0.216709,0.228025,368499008.83334,0 -AAPL.US,D,19980702,000000,0.225851,0.228643,0.220717,0.220717,349723298.05104,0 -AAPL.US,D,19980706,000000,0.224704,0.231095,0.221634,0.231095,317860963.65078,0 -AAPL.US,D,19980707,000000,0.231095,0.235003,0.228313,0.231962,283278846.55855,0 -AAPL.US,D,19980708,000000,0.234136,0.250525,0.233498,0.247884,1094315762.9649,0 -AAPL.US,D,19980709,000000,0.250525,0.25571,0.23926,0.241115,664706780.45825,0 -AAPL.US,D,19980710,000000,0.244733,0.248173,0.241693,0.244115,354900069.29416,0 -AAPL.US,D,19980713,000000,0.243229,0.259698,0.242669,0.258133,839246539.135,0 -AAPL.US,D,19980714,000000,0.258133,0.258801,0.252091,0.254504,643500263.74454,0 -AAPL.US,D,19980715,000000,0.256358,0.263965,0.255082,0.26213,697974948.91345,0 -AAPL.US,D,19980716,000000,0.288321,0.290095,0.272199,0.285569,3004805720.4833,0 -AAPL.US,D,19980717,000000,0.283396,0.283396,0.275181,0.280703,738548503.59909,0 -AAPL.US,D,19980720,000000,0.278211,0.27856,0.270306,0.275789,450355573.61492,0 -AAPL.US,D,19980721,000000,0.274842,0.281561,0.270644,0.270973,386552183.42751,0 -AAPL.US,D,19980722,000000,0.265799,0.270973,0.260555,0.266387,329331386.50155,0 -AAPL.US,D,19980723,000000,0.265141,0.270973,0.264543,0.265799,296956657.94216,0 -AAPL.US,D,19980724,000000,0.269338,0.270306,0.257505,0.263965,318255140.3178,0 -AAPL.US,D,19980727,000000,0.260555,0.265481,0.252988,0.26213,251324603.67023,0 -AAPL.US,D,19980728,000000,0.259379,0.263367,0.251193,0.25571,264398008.08942,0 -AAPL.US,D,19980729,000000,0.256937,0.273127,0.256358,0.267315,525235277.19046,0 -AAPL.US,D,19980730,000000,0.272797,0.279757,0.270306,0.277643,425023471.24885,0 -AAPL.US,D,19980731,000000,0.27856,0.279757,0.26239,0.263367,214811046.1865,0 -AAPL.US,D,19980803,000000,0.260555,0.270644,0.252988,0.267315,354006620.37091,0 -AAPL.US,D,19980804,000000,0.270306,0.274024,0.258801,0.260017,344809267.78708,0 -AAPL.US,D,19980805,000000,0.256937,0.274024,0.255082,0.274024,532698298.78034,0 -AAPL.US,D,19980806,000000,0.266986,0.280703,0.265481,0.280703,514553183.60051,0 -AAPL.US,D,19980807,000000,0.282827,0.284632,0.274024,0.277643,349618163.34286,0 -AAPL.US,D,19980810,000000,0.276446,0.289796,0.275789,0.288659,573193004.69172,0 -AAPL.US,D,19980811,000000,0.287383,0.312068,0.284632,0.296755,2064099206.8028,0 -AAPL.US,D,19980812,000000,0.302607,0.311569,0.300513,0.305129,809197399.54872,0 -AAPL.US,D,19980813,000000,0.303833,0.310223,0.299896,0.300174,458436094.98368,0 -AAPL.US,D,19980814,000000,0.309615,0.310223,0.300822,0.30799,528822314.14935,0 -AAPL.US,D,19980817,000000,0.312068,0.325995,0.303544,0.319057,1092042679.6584,0 -AAPL.US,D,19980818,000000,0.322995,0.330352,0.32151,0.323932,710864413.98438,0 -AAPL.US,D,19980819,000000,0.33119,0.333074,0.312068,0.312068,570131612.18529,0 -AAPL.US,D,19980820,000000,0.312068,0.312966,0.306286,0.308938,459776326.54547,0 -AAPL.US,D,19980821,000000,0.304541,0.331539,0.296755,0.327312,954200451.91728,0 -AAPL.US,D,19980824,000000,0.330592,0.33119,0.305329,0.313244,715817861.11259,0 -AAPL.US,D,19980825,000000,0.322716,0.322716,0.306884,0.310842,581365497.74069,0 -AAPL.US,D,19980826,000000,0.303544,0.312966,0.300822,0.307452,476857176.35975,0 -AAPL.US,D,19980827,000000,0.298629,0.298629,0.270973,0.285569,1307155927.8225,0 -AAPL.US,D,19980828,000000,0.282518,0.292936,0.259698,0.260017,1093658792.1571,0 -AAPL.US,D,19980831,000000,0.264543,0.265481,0.235951,0.237157,1018542548.277,0 -AAPL.US,D,19980901,000000,0.238662,0.269338,0.233149,0.259698,1019541178.0488,0 -AAPL.US,D,19980902,000000,0.270306,0.284632,0.268232,0.270644,988953372.41216,0 -AAPL.US,D,19980903,000000,0.266387,0.267315,0.258801,0.263367,480693779.23324,0 -AAPL.US,D,19980904,000000,0.270306,0.277364,0.256937,0.267315,442590396.18771,0 -AAPL.US,D,19980908,000000,0.289238,0.290992,0.279757,0.290992,472534395.04751,0 -AAPL.US,D,19980909,000000,0.289796,0.290095,0.281561,0.284632,416101994.58675,0 -AAPL.US,D,19980910,000000,0.275789,0.290992,0.272199,0.290095,618102465.60165,0 -AAPL.US,D,19980911,000000,0.292936,0.301351,0.280703,0.286147,413277070.16524,0 -AAPL.US,D,19980914,000000,0.290992,0.295519,0.282518,0.282827,289848412.20383,0 -AAPL.US,D,19980915,000000,0.279757,0.293575,0.277643,0.290414,508732614.608,0 -AAPL.US,D,19980916,000000,0.293893,0.294941,0.281561,0.284054,303697013.95044,0 -AAPL.US,D,19980917,000000,0.274543,0.282518,0.273127,0.274024,315916335.15507,0 -AAPL.US,D,19980918,000000,0.274543,0.279757,0.270644,0.279757,357895790.09697,0 -AAPL.US,D,19980921,000000,0.271581,0.281003,0.26875,0.281003,347095464.97218,0 -AAPL.US,D,19980922,000000,0.282518,0.286147,0.277094,0.281561,302593340.74807,0 -AAPL.US,D,19980923,000000,0.283396,0.292288,0.278211,0.29162,337766683.72186,0 -AAPL.US,D,19980924,000000,0.288321,0.301092,0.287383,0.292936,566439506.71953,0 -AAPL.US,D,19980925,000000,0.290414,0.2981,0.286147,0.294941,267814183.46875,0 -AAPL.US,D,19980928,000000,0.302607,0.305708,0.289238,0.297423,475608948.5758,0 -AAPL.US,D,19980929,000000,0.297423,0.304541,0.290095,0.300822,357961471.83109,0 -AAPL.US,D,19980930,000000,0.294941,0.298629,0.289238,0.290095,196127252.91971,0 -AAPL.US,D,19981001,000000,0.279757,0.289238,0.269338,0.271581,434312720.28414,0 -AAPL.US,D,19981002,000000,0.270306,0.275789,0.259698,0.266986,557912202.71224,0 -AAPL.US,D,19981005,000000,0.258801,0.263048,0.239908,0.244733,647428865.38061,0 -AAPL.US,D,19981006,000000,0.256358,0.261224,0.247236,0.247884,469091941.75867,0 -AAPL.US,D,19981007,000000,0.246618,0.253616,0.242669,0.243229,555310655.56729,0 -AAPL.US,D,19981008,000000,0.235951,0.237157,0.216709,0.234684,808540433.75612,0 -AAPL.US,D,19981009,000000,0.241693,0.268232,0.234136,0.267315,783930915.72459,0 -AAPL.US,D,19981012,000000,0.285569,0.292588,0.278211,0.284931,730743895.26491,0 -AAPL.US,D,19981013,000000,0.289796,0.2981,0.274024,0.294941,1104656161.4812,0 -AAPL.US,D,19981014,000000,0.302607,0.31446,0.280405,0.284632,2674764800.3336,0 -AAPL.US,D,19981015,000000,0.275789,0.283396,0.270306,0.27856,986220358.48481,0 -AAPL.US,D,19981016,000000,0.282518,0.289796,0.277643,0.279209,722137739.47419,0 -AAPL.US,D,19981019,000000,0.279209,0.289796,0.273127,0.285569,558148707.91001,0 -AAPL.US,D,19981020,000000,0.288659,0.290414,0.274024,0.274543,448240180.83551,0 -AAPL.US,D,19981021,000000,0.279757,0.284931,0.272199,0.282518,505171884.64708,0 -AAPL.US,D,19981022,000000,0.280703,0.286147,0.275789,0.279757,372322530.92899,0 -AAPL.US,D,19981023,000000,0.279757,0.280703,0.267315,0.270306,417612907.17906,0 -AAPL.US,D,19981026,000000,0.274543,0.287383,0.270306,0.284931,558227519.57142,0 -AAPL.US,D,19981027,000000,0.289238,0.296147,0.266986,0.268232,631372877.10727,0 -AAPL.US,D,19981028,000000,0.268232,0.281561,0.267315,0.280405,426678949.45631,0 -AAPL.US,D,19981029,000000,0.277364,0.284931,0.272797,0.277364,404237398.07811,0 -AAPL.US,D,19981030,000000,0.280405,0.285569,0.275789,0.282518,372637860.82783,0 -AAPL.US,D,19981102,000000,0.285569,0.287383,0.283396,0.286147,297705585.38447,0 -AAPL.US,D,19981103,000000,0.284632,0.290992,0.284054,0.288011,434588719.58103,0 -AAPL.US,D,19981104,000000,0.293575,0.297752,0.290095,0.294422,736590717.09066,0 -AAPL.US,D,19981105,000000,0.292288,0.299896,0.289796,0.290414,712230858.25741,0 -AAPL.US,D,19981106,000000,0.288321,0.290992,0.283396,0.289796,935385275.12125,0 -AAPL.US,D,19981109,000000,0.286765,0.290095,0.270306,0.27856,775193353.33449,0 -AAPL.US,D,19981110,000000,0.275181,0.275789,0.266387,0.267315,1037029319.4116,0 -AAPL.US,D,19981111,000000,0.272199,0.272797,0.249269,0.255391,1112723683.3192,0 -AAPL.US,D,19981112,000000,0.252091,0.26213,0.250227,0.258801,698132647.46505,0 -AAPL.US,D,19981113,000000,0.265799,0.274543,0.263965,0.271581,928907690.18366,0 -AAPL.US,D,19981116,000000,0.273396,0.279757,0.269678,0.274024,451104504.06639,0 -AAPL.US,D,19981117,000000,0.272199,0.272797,0.264543,0.265141,247212013.53644,0 -AAPL.US,D,19981118,000000,0.267634,0.274024,0.265481,0.269678,386736133.80931,0 -AAPL.US,D,19981119,000000,0.270306,0.282827,0.269678,0.272199,406523610.30896,0 -AAPL.US,D,19981120,000000,0.277364,0.279757,0.264543,0.26875,468343047.41702,0 -AAPL.US,D,19981123,000000,0.270644,0.280405,0.267634,0.275789,678016667.00505,0 -AAPL.US,D,19981124,000000,0.274842,0.279757,0.272199,0.273396,375108012.40694,0 -AAPL.US,D,19981125,000000,0.273127,0.274543,0.265799,0.267315,356397975.33435,0 -AAPL.US,D,19981127,000000,0.266986,0.267315,0.264543,0.266986,179611426.30625,0 -AAPL.US,D,19981130,000000,0.263048,0.265141,0.241693,0.243229,658702239.01684,0 -AAPL.US,D,19981201,000000,0.243487,0.265141,0.240885,0.259698,1015625681.2637,0 -AAPL.US,D,19981202,000000,0.259698,0.280703,0.255082,0.274024,1129121212.1965,0 -AAPL.US,D,19981203,000000,0.276446,0.277643,0.25571,0.256358,734436013.77032,0 -AAPL.US,D,19981204,000000,0.261224,0.26213,0.243487,0.249269,846262782.09855,0 -AAPL.US,D,19981207,000000,0.254214,0.256937,0.249269,0.256937,664693701.68651,0 -AAPL.US,D,19981208,000000,0.258133,0.258133,0.243487,0.244115,797858367.24853,0 -AAPL.US,D,19981209,000000,0.248741,0.250227,0.240885,0.243487,695570547.27587,0 -AAPL.US,D,19981210,000000,0.248741,0.250525,0.242669,0.243487,458987992.26939,0 -AAPL.US,D,19981211,000000,0.245412,0.258801,0.243487,0.256937,809460191.68344,0 -AAPL.US,D,19981214,000000,0.250227,0.253616,0.245412,0.247236,588263552.30057,0 -AAPL.US,D,19981215,000000,0.249269,0.25571,0.249269,0.255391,310542468.55709,0 -AAPL.US,D,19981216,000000,0.256937,0.260017,0.248173,0.249927,439161074.83228,0 -AAPL.US,D,19981217,000000,0.250525,0.256937,0.249269,0.254504,387852909.85663,0 -AAPL.US,D,19981218,000000,0.254214,0.269338,0.252988,0.267634,928526662.50189,0 -AAPL.US,D,19981221,000000,0.269338,0.270973,0.260555,0.266986,419334187.48666,0 -AAPL.US,D,19981222,000000,0.277094,0.290095,0.274024,0.289238,1350041952.5875,0 -AAPL.US,D,19981223,000000,0.293893,0.30799,0.292288,0.303195,1448861051.3923,0 -AAPL.US,D,19981224,000000,0.303544,0.304541,0.2981,0.298629,234611656.62565,0 -AAPL.US,D,19981228,000000,0.296755,0.312966,0.296755,0.311201,850887800.49518,0 -AAPL.US,D,19981229,000000,0.312966,0.316006,0.306286,0.310842,454415603.91749,0 -AAPL.US,D,19981230,000000,0.305329,0.312966,0.304541,0.305129,278456800.01143,0 -AAPL.US,D,19981231,000000,0.30799,0.315069,0.300822,0.311569,318728174.78653,0 -AAPL.US,D,19990104,000000,0.320602,0.32151,0.304541,0.313812,1117860984.5364,0 -AAPL.US,D,19990105,000000,0.319057,0.33432,0.316006,0.329664,1654251402.8252,0 -AAPL.US,D,19990106,000000,0.335756,0.335756,0.312068,0.317781,1582052112.2207,0 -AAPL.US,D,19990107,000000,0.32151,0.343124,0.320602,0.342466,1676430211.2181,0 -AAPL.US,D,19990108,000000,0.354379,0.356812,0.334878,0.342466,796360482.2724,0 -AAPL.US,D,19990111,000000,0.348297,0.35063,0.341508,0.349215,658097825.03106,0 -AAPL.US,D,19990112,000000,0.352534,0.354669,0.335756,0.35095,962832806.37654,0 -AAPL.US,D,19990113,000000,0.326335,0.360132,0.32151,0.353791,1229227992.7624,0 -AAPL.US,D,19990114,000000,0.346453,0.350102,0.312676,0.315069,2022316816.1211,0 -AAPL.US,D,19990115,000000,0.318429,0.320602,0.304541,0.31446,1180179720.983,0 -AAPL.US,D,19990119,000000,0.319057,0.322128,0.307452,0.311201,627496820.25666,0 -AAPL.US,D,19990120,000000,0.312676,0.319655,0.30799,0.308639,912838578.00132,0 -AAPL.US,D,19990121,000000,0.307702,0.308639,0.285569,0.295519,704452595.03711,0 -AAPL.US,D,19990122,000000,0.286765,0.300822,0.282199,0.294941,405630103.2088,0 -AAPL.US,D,19990125,000000,0.298629,0.301092,0.295519,0.299896,452050490.75375,0 -AAPL.US,D,19990126,000000,0.303833,0.311201,0.301351,0.30799,657007272.72855,0 -AAPL.US,D,19990127,000000,0.312068,0.315069,0.303833,0.305329,428137384.46753,0 -AAPL.US,D,19990128,000000,0.311201,0.313812,0.306884,0.311201,394501307.22432,0 -AAPL.US,D,19990129,000000,0.313244,0.316335,0.304541,0.313244,284737309.65517,0 -AAPL.US,D,19990201,000000,0.317233,0.319057,0.306884,0.311569,327202870.81621,0 -AAPL.US,D,19990202,000000,0.307452,0.310223,0.296755,0.2981,360339650.72691,0 -AAPL.US,D,19990203,000000,0.296755,0.308639,0.294941,0.305708,397391944.47451,0 -AAPL.US,D,19990204,000000,0.305708,0.306286,0.287383,0.288321,544076789.06985,0 -AAPL.US,D,19990205,000000,0.290992,0.292288,0.270306,0.276446,911761184.71456,0 -AAPL.US,D,19990208,000000,0.279209,0.288659,0.275789,0.287383,549292993.22603,0 -AAPL.US,D,19990209,000000,0.288659,0.297423,0.282199,0.282827,822546736.06043,0 -AAPL.US,D,19990210,000000,0.280703,0.294422,0.274024,0.29162,661211790.40835,0 -AAPL.US,D,19990211,000000,0.294941,0.302607,0.293575,0.301351,663051237.05252,0 -AAPL.US,D,19990212,000000,0.297752,0.297752,0.281561,0.286765,503161565.3898,0 -AAPL.US,D,19990216,000000,0.295817,0.295817,0.288321,0.29162,352206600.6215,0 -AAPL.US,D,19990217,000000,0.290095,0.294422,0.281003,0.281561,347318791.09319,0 -AAPL.US,D,19990218,000000,0.285888,0.288321,0.270644,0.274024,586765732.52269,0 -AAPL.US,D,19990219,000000,0.275789,0.286765,0.275181,0.282827,424313906.50609,0 -AAPL.US,D,19990222,000000,0.284632,0.295817,0.283396,0.292588,350380224.72467,0 -AAPL.US,D,19990223,000000,0.293575,0.301092,0.288659,0.292588,377959186.65255,0 -AAPL.US,D,19990224,000000,0.295519,0.296755,0.284632,0.284931,249590280.7007,0 -AAPL.US,D,19990225,000000,0.284054,0.286765,0.277643,0.281003,310411100.0736,0 -AAPL.US,D,19990226,000000,0.277643,0.281561,0.26239,0.265141,782774672.66051,0 -AAPL.US,D,19990301,000000,0.265141,0.265141,0.25571,0.256937,572286370.6734,0 -AAPL.US,D,19990302,000000,0.259698,0.26875,0.256937,0.263367,801313919.37011,0 -AAPL.US,D,19990303,000000,0.264543,0.267315,0.255082,0.260017,344139106.86893,0 -AAPL.US,D,19990304,000000,0.26239,0.26239,0.246618,0.254504,430857195.24491,0 -AAPL.US,D,19990305,000000,0.261224,0.261224,0.246618,0.25242,549069592.87932,0 -AAPL.US,D,19990308,000000,0.252988,0.263965,0.25242,0.261832,646009874.31601,0 -AAPL.US,D,19990309,000000,0.261224,0.261832,0.255082,0.259698,375042301.58436,0 -AAPL.US,D,19990310,000000,0.260017,0.260017,0.246946,0.247884,640859286.69568,0 -AAPL.US,D,19990311,000000,0.245412,0.257853,0.243487,0.244733,555665508.65371,0 -AAPL.US,D,19990312,000000,0.24598,0.255082,0.24598,0.25242,318386507.79823,0 -AAPL.US,D,19990315,000000,0.253616,0.266387,0.252988,0.259379,413132521.60194,0 -AAPL.US,D,19990316,000000,0.266387,0.270644,0.265799,0.270306,469052538.93712,0 -AAPL.US,D,19990317,000000,0.273396,0.274543,0.258133,0.259379,429740323.90783,0 -AAPL.US,D,19990318,000000,0.261832,0.270973,0.260555,0.270306,266395129.21199,0 -AAPL.US,D,19990319,000000,0.273396,0.274024,0.250227,0.255082,629388898.95166,0 -AAPL.US,D,19990322,000000,0.258801,0.267634,0.250525,0.266986,696385113.32114,0 -AAPL.US,D,19990323,000000,0.26213,0.26213,0.249269,0.251193,487499867.12815,0 -AAPL.US,D,19990324,000000,0.252988,0.256937,0.247236,0.256358,469433591.69513,0 -AAPL.US,D,19990325,000000,0.261832,0.265481,0.254214,0.257505,469210217.42771,0 -AAPL.US,D,19990326,000000,0.256937,0.257505,0.251193,0.252988,297784455.22281,0 -AAPL.US,D,19990329,000000,0.255082,0.269678,0.254504,0.269338,667360834.27275,0 -AAPL.US,D,19990330,000000,0.266387,0.277094,0.266387,0.273127,650529692.8062,0 -AAPL.US,D,19990331,000000,0.277094,0.282518,0.273127,0.273396,495475274.85277,0 -AAPL.US,D,19990401,000000,0.274543,0.279209,0.272199,0.274543,307428541.29571,0 -AAPL.US,D,19990405,000000,0.274024,0.288321,0.274024,0.282199,540739436.38549,0 -AAPL.US,D,19990406,000000,0.280405,0.29162,0.280405,0.289238,737418572.54822,0 -AAPL.US,D,19990407,000000,0.289796,0.290992,0.277094,0.282518,483111373.99028,0 -AAPL.US,D,19990408,000000,0.280703,0.282199,0.274024,0.280703,347726111.73021,0 -AAPL.US,D,19990409,000000,0.275789,0.283396,0.273396,0.279757,315036073.33298,0 -AAPL.US,D,19990412,000000,0.266387,0.280703,0.265481,0.275789,464348803.16578,0 -AAPL.US,D,19990413,000000,0.276446,0.280405,0.26239,0.263367,483781455.66748,0 -AAPL.US,D,19990414,000000,0.268232,0.282199,0.266387,0.270306,798935768.55968,0 -AAPL.US,D,19990415,000000,0.269338,0.275181,0.261224,0.272199,2034772711.734,0 -AAPL.US,D,19990416,000000,0.273127,0.274543,0.268232,0.269678,589170131.15112,0 -AAPL.US,D,19990419,000000,0.271581,0.274024,0.255082,0.257853,1081413170.9759,0 -AAPL.US,D,19990420,000000,0.257853,0.264543,0.255082,0.259379,614554825.44602,0 -AAPL.US,D,19990421,000000,0.258801,0.261832,0.255082,0.261832,412239079.70004,0 -AAPL.US,D,19990422,000000,0.266986,0.27856,0.266986,0.277094,868323330.87125,0 -AAPL.US,D,19990423,000000,0.275789,0.300174,0.275789,0.2981,1228084822.4517,0 -AAPL.US,D,19990426,000000,0.300822,0.313812,0.298629,0.311569,1088587116.5032,0 -AAPL.US,D,19990427,000000,0.327312,0.348916,0.327312,0.348297,2470675253.5678,0 -AAPL.US,D,19990428,000000,0.339495,0.347649,0.331857,0.335437,1120331134.1094,0 -AAPL.US,D,19990429,000000,0.329066,0.337949,0.318109,0.327312,925964494.1053,0 -AAPL.US,D,19990430,000000,0.334878,0.358616,0.334878,0.350102,1727239013.663,0 -AAPL.US,D,19990503,000000,0.35063,0.38053,0.348297,0.377159,1725018540.3401,0 -AAPL.US,D,19990504,000000,0.36714,0.369911,0.351268,0.353791,951690915.57152,0 -AAPL.US,D,19990505,000000,0.352534,0.357699,0.339495,0.357699,679593396.74325,0 -AAPL.US,D,19990506,000000,0.354379,0.356812,0.334878,0.338567,508141326.53733,0 -AAPL.US,D,19990507,000000,0.339495,0.349215,0.325397,0.349215,509980803.273,0 -AAPL.US,D,19990510,000000,0.355885,0.357091,0.339495,0.34436,461037688.26893,0 -AAPL.US,D,19990511,000000,0.341508,0.351268,0.331539,0.340611,537993351.71081,0 -AAPL.US,D,19990512,000000,0.341508,0.353791,0.335756,0.353791,463534084.65688,0 -AAPL.US,D,19990513,000000,0.353462,0.356493,0.346453,0.351268,346688124.27416,0 -AAPL.US,D,19990514,000000,0.343472,0.348916,0.337949,0.337949,265869582.05539,0 -AAPL.US,D,19990517,000000,0.333074,0.340033,0.327312,0.337949,247251405.32445,0 -AAPL.US,D,19990518,000000,0.341229,0.350102,0.337949,0.34436,490810901.78098,0 -AAPL.US,D,19990519,000000,0.346453,0.348297,0.33119,0.343792,349920318.17713,0 -AAPL.US,D,19990520,000000,0.345855,0.348297,0.323284,0.323284,490035645.27361,0 -AAPL.US,D,19990521,000000,0.327312,0.337301,0.323932,0.33432,543380340.21169,0 -AAPL.US,D,19990524,000000,0.331857,0.337301,0.318757,0.319057,306101415.58801,0 -AAPL.US,D,19990525,000000,0.316335,0.322995,0.311569,0.316006,429963719.2393,0 -AAPL.US,D,19990526,000000,0.317781,0.337949,0.313812,0.335437,513305026.03006,0 -AAPL.US,D,19990527,000000,0.328568,0.333074,0.324819,0.33119,395066287.29399,0 -AAPL.US,D,19990528,000000,0.329664,0.337301,0.328239,0.335437,235951844.05323,0 -AAPL.US,D,19990601,000000,0.342466,0.344908,0.337949,0.341229,540844550.02962,0 -AAPL.US,D,19990602,000000,0.338567,0.364728,0.334878,0.354379,611270076.72708,0 -AAPL.US,D,19990603,000000,0.356812,0.365346,0.356493,0.361039,573087864.96827,0 -AAPL.US,D,19990604,000000,0.362345,0.366582,0.359534,0.366282,432512737.64759,0 -AAPL.US,D,19990607,000000,0.366282,0.372922,0.361677,0.372254,490705745.0057,0 -AAPL.US,D,19990608,000000,0.371078,0.371627,0.362045,0.362943,367960335.76164,0 -AAPL.US,D,19990609,000000,0.361039,0.369015,0.361039,0.368715,415037711.16629,0 -AAPL.US,D,19990610,000000,0.364389,0.36714,0.360132,0.366282,371941502.24418,0 -AAPL.US,D,19990611,000000,0.366282,0.369015,0.351886,0.353462,217084105.4199,0 -AAPL.US,D,19990614,000000,0.353791,0.354669,0.343472,0.345855,184275829.46954,0 -AAPL.US,D,19990615,000000,0.343792,0.355885,0.343472,0.35063,152965377.30924,0 -AAPL.US,D,19990616,000000,0.353143,0.365944,0.353143,0.364728,263977536.46105,0 -AAPL.US,D,19990617,000000,0.362345,0.365346,0.348297,0.353143,263254866.86723,0 -AAPL.US,D,19990618,000000,0.345536,0.359534,0.343792,0.358616,244084930.26845,0 -AAPL.US,D,19990621,000000,0.357699,0.359534,0.350102,0.353791,158549440.10093,0 -AAPL.US,D,19990622,000000,0.352534,0.357091,0.345536,0.345536,177233242.39517,0 -AAPL.US,D,19990623,000000,0.343124,0.343472,0.331539,0.332475,623515701.92053,0 -AAPL.US,D,19990624,000000,0.331857,0.331857,0.32151,0.322128,508390987.74171,0 -AAPL.US,D,19990625,000000,0.323284,0.324819,0.320223,0.320921,345058934.00671,0 -AAPL.US,D,19990628,000000,0.322995,0.326614,0.322716,0.323932,325770657.54368,0 -AAPL.US,D,19990629,000000,0.325099,0.346743,0.324231,0.345536,446243060.716,0 -AAPL.US,D,19990630,000000,0.347649,0.357091,0.341807,0.352534,402700129.33837,0 -AAPL.US,D,19990701,000000,0.352534,0.354379,0.34436,0.344908,175052104.68949,0 -AAPL.US,D,19990702,000000,0.346453,0.356812,0.343792,0.352534,145094977.90848,0 -AAPL.US,D,19990706,000000,0.349534,0.362345,0.348916,0.36075,532383014.01877,0 -AAPL.US,D,19990707,000000,0.36075,0.386401,0.357699,0.379662,1289457577.2263,0 -AAPL.US,D,19990708,000000,0.389024,0.419232,0.387299,0.414595,1906390614.6688,0 -AAPL.US,D,19990709,000000,0.414595,0.423159,0.40338,0.423159,714083542.15525,0 -AAPL.US,D,19990712,000000,0.422541,0.423159,0.412272,0.414595,356529320.74768,0 -AAPL.US,D,19990713,000000,0.407377,0.412272,0.402462,0.408564,332300802.3125,0 -AAPL.US,D,19990714,000000,0.414595,0.430786,0.414595,0.425662,732688451.54102,0 -AAPL.US,D,19990715,000000,0.425342,0.425662,0.390579,0.405154,1984712731.4112,0 -AAPL.US,D,19990716,000000,0.407905,0.414595,0.40338,0.403958,482743431.09857,0 -AAPL.US,D,19990719,000000,0.410338,0.425084,0.398225,0.414346,658478872.77382,0 -AAPL.US,D,19990720,000000,0.415193,0.422541,0.401555,0.402462,518613171.77496,0 -AAPL.US,D,19990721,000000,0.411634,0.421893,0.402462,0.411634,842504984.86817,0 -AAPL.US,D,19990722,000000,0.407905,0.410049,0.389024,0.398734,477146236.37349,0 -AAPL.US,D,19990723,000000,0.402153,0.409132,0.400997,0.405792,268707648.4408,0 -AAPL.US,D,19990726,000000,0.402462,0.40338,0.387299,0.387568,411989443.57192,0 -AAPL.US,D,19990727,000000,0.400379,0.410338,0.399391,0.408564,464453850.6086,0 -AAPL.US,D,19990728,000000,0.410049,0.421544,0.40338,0.414027,385855820.83166,0 -AAPL.US,D,19990729,000000,0.40646,0.420378,0.404257,0.410049,323169151.5238,0 -AAPL.US,D,19990730,000000,0.414595,0.427078,0.414595,0.423797,449475325.83553,0 -AAPL.US,D,19990802,000000,0.423159,0.441444,0.422541,0.424445,425194243.55695,0 -AAPL.US,D,19990803,000000,0.431952,0.437197,0.407905,0.420378,432157939.72892,0 -AAPL.US,D,19990804,000000,0.41985,0.425342,0.405154,0.40972,435731735.42194,0 -AAPL.US,D,19990805,000000,0.407377,0.417736,0.39667,0.416779,378379640.22602,0 -AAPL.US,D,19990806,000000,0.411634,0.420926,0.407377,0.411954,510966184.75752,0 -AAPL.US,D,19990809,000000,0.413738,0.41985,0.412841,0.414346,273674197.41091,0 -AAPL.US,D,19990810,000000,0.410996,0.42619,0.407905,0.421544,488288168.30356,0 -AAPL.US,D,19990811,000000,0.42619,0.454823,0.425662,0.454145,997559467.01682,0 -AAPL.US,D,19990812,000000,0.449598,0.467275,0.446029,0.456677,781434482.22379,0 -AAPL.US,D,19990813,000000,0.461143,0.47184,0.45571,0.457315,350104300.65654,0 -AAPL.US,D,19990816,000000,0.455411,0.461791,0.453019,0.460286,324877239.71499,0 -AAPL.US,D,19990817,000000,0.459109,0.459667,0.448452,0.459109,376500743.61693,0 -AAPL.US,D,19990818,000000,0.457315,0.47184,0.453547,0.457634,549700276.7502,0 -AAPL.US,D,19990819,000000,0.455411,0.460286,0.445681,0.447226,645247784.84879,0 -AAPL.US,D,19990820,000000,0.450855,0.452111,0.44266,0.450257,384725798.50323,0 -AAPL.US,D,19990823,000000,0.452111,0.467275,0.451513,0.46242,417126819.01483,0 -AAPL.US,D,19990824,000000,0.459667,0.46242,0.45601,0.459667,589222689.97929,0 -AAPL.US,D,19990825,000000,0.461791,0.468251,0.457634,0.467275,346267641.61224,0 -AAPL.US,D,19990826,000000,0.465201,0.480405,0.465201,0.472778,474518351.13602,0 -AAPL.US,D,19990827,000000,0.477623,0.494651,0.477095,0.492916,524197340.88998,0 -AAPL.US,D,19990830,000000,0.494651,0.494651,0.47184,0.472439,394869189.93303,0 -AAPL.US,D,19990831,000000,0.476467,0.50137,0.472439,0.496485,744408470.39789,0 -AAPL.US,D,19990901,000000,0.509845,0.523504,0.502268,0.522307,925163067.01479,0 -AAPL.US,D,19990902,000000,0.51463,0.543841,0.508948,0.537062,1050128967.6367,0 -AAPL.US,D,19990903,000000,0.54743,0.572653,0.536464,0.559593,1918386612.7616,0 -AAPL.US,D,19990907,000000,0.561488,0.592991,0.559593,0.581127,1155294303.9596,0 -AAPL.US,D,19990908,000000,0.579831,0.591196,0.566871,0.566871,894167872.53373,0 -AAPL.US,D,19990909,000000,0.574846,0.577837,0.562385,0.575146,626550828.55404,0 -AAPL.US,D,19990910,000000,0.578435,0.591196,0.568366,0.589302,538190432.01991,0 -AAPL.US,D,19990913,000000,0.586411,0.586411,0.569264,0.570759,295629659.62184,0 -AAPL.US,D,19990914,000000,0.568666,0.597278,0.568366,0.591994,455519281.13205,0 -AAPL.US,D,19990915,000000,0.600269,0.602163,0.572653,0.573551,421830579.86242,0 -AAPL.US,D,19990916,000000,0.579033,0.594187,0.562385,0.584418,518389794.4984,0 -AAPL.US,D,19990917,000000,0.588305,0.591695,0.580131,0.585414,325284580.41301,0 -AAPL.US,D,19990920,000000,0.586013,0.609741,0.585115,0.601765,535733476.56942,0 -AAPL.US,D,19990921,000000,0.557201,0.557499,0.525098,0.526893,3938863953.15,0 -AAPL.US,D,19990922,000000,0.53088,0.545237,0.525098,0.535167,1317627807.1638,0 -AAPL.US,D,19990923,000000,0.541349,0.542345,0.479518,0.481861,1341777434.6967,0 -AAPL.US,D,19990924,000000,0.482539,0.509845,0.479518,0.494053,1384151030.1957,0 -AAPL.US,D,19990927,000000,0.505059,0.50805,0.46552,0.466687,1112355761.4915,0 -AAPL.US,D,19990928,000000,0.468251,0.47184,0.437197,0.453547,1659940601.3281,0 -AAPL.US,D,19990929,000000,0.458491,0.466098,0.441444,0.449598,771080896.60638,0 -AAPL.US,D,19990930,000000,0.453317,0.488649,0.450855,0.481861,1065304622.8713,0 -AAPL.US,D,19991001,000000,0.472778,0.475261,0.453019,0.469767,721231183.69379,0 -AAPL.US,D,19991004,000000,0.474911,0.493804,0.474911,0.491371,538886805.64931,0 -AAPL.US,D,19991005,000000,0.499576,0.518219,0.492916,0.516724,955172747.60871,0 -AAPL.US,D,19991006,000000,0.52779,0.529984,0.509845,0.511241,943518346.29073,0 -AAPL.US,D,19991007,000000,0.520811,0.522307,0.493804,0.505059,710785549.1613,0 -AAPL.US,D,19991008,000000,0.503863,0.504761,0.483435,0.498978,449081119.07702,0 -AAPL.US,D,19991011,000000,0.502268,0.519117,0.502268,0.507452,308676738.98816,0 -AAPL.US,D,19991012,000000,0.516424,0.529984,0.509845,0.51493,661356355.02045,0 -AAPL.US,D,19991013,000000,0.507153,0.529086,0.48531,0.487403,746970642.80669,0 -AAPL.US,D,19991014,000000,0.526893,0.558097,0.525098,0.557201,2227549459.975,0 -AAPL.US,D,19991015,000000,0.541349,0.57684,0.534271,0.567469,1376293863.0334,0 -AAPL.US,D,19991018,000000,0.562385,0.564977,0.541349,0.557499,910828292.84774,0 -AAPL.US,D,19991019,000000,0.545237,0.570759,0.520811,0.521111,1199625625.7841,0 -AAPL.US,D,19991020,000000,0.532775,0.572653,0.532775,0.571756,1268632057.0997,0 -AAPL.US,D,19991021,000000,0.552316,0.586411,0.55082,0.579233,930826010.67836,0 -AAPL.US,D,19991022,000000,0.586811,0.587707,0.558397,0.562684,492137867.00065,0 -AAPL.US,D,19991025,000000,0.564977,0.579233,0.561488,0.566871,383135998.01768,0 -AAPL.US,D,19991026,000000,0.570161,0.574846,0.558097,0.571457,424011687.4766,0 -AAPL.US,D,19991027,000000,0.565874,0.58332,0.558995,0.581127,519782626.01341,0 -AAPL.US,D,19991028,000000,0.586411,0.601365,0.579033,0.592692,591364363.67735,0 -AAPL.US,D,19991029,000000,0.599771,0.617117,0.599771,0.609741,613608891.92032,0 -AAPL.US,D,19991101,000000,0.608843,0.614027,0.588704,0.590798,326808683.11563,0 -AAPL.US,D,19991102,000000,0.593589,0.621704,0.588305,0.610737,468356140.23147,0 -AAPL.US,D,19991103,000000,0.621404,0.633468,0.616519,0.620508,385330177.38224,0 -AAPL.US,D,19991104,000000,0.624795,0.649618,0.613728,0.636558,444718898.83341,0 -AAPL.US,D,19991105,000000,0.644235,0.67235,0.639349,0.67205,488971381.91415,0 -AAPL.US,D,19991108,000000,0.667863,0.743731,0.660286,0.733264,1115561709.5826,0 -AAPL.US,D,19991109,000000,0.71801,0.718907,0.669757,0.682219,949273313.79313,0 -AAPL.US,D,19991110,000000,0.671452,0.709736,0.670654,0.695878,677950988.28008,0 -AAPL.US,D,19991111,000000,0.697173,0.705049,0.684113,0.702058,316599655.08898,0 -AAPL.US,D,19991112,000000,0.699467,0.700165,0.664772,0.689896,327373692.27376,0 -AAPL.US,D,19991115,000000,0.682219,0.706943,0.673246,0.680724,304905815.84268,0 -AAPL.US,D,19991117,000000,0.690195,0.721201,0.685011,0.686905,427690688.09131,0 -AAPL.US,D,19991118,000000,0.693285,0.693584,0.672948,0.682219,427940307.16758,0 -AAPL.US,D,19991119,000000,0.681322,0.706943,0.670355,0.703554,366620126.26696,0 -AAPL.US,D,19991122,000000,0.69827,0.69827,0.679128,0.689896,237397105.00294,0 -AAPL.US,D,19991123,000000,0.69827,0.72469,0.673246,0.706345,637377406.51208,0 -AAPL.US,D,19991124,000000,0.707941,0.722995,0.697771,0.720503,252349420.07392,0 -AAPL.US,D,19991126,000000,0.721201,0.726983,0.716215,0.723593,154936241.58636,0 -AAPL.US,D,19991129,000000,0.717212,0.759284,0.709736,0.719605,544523490.46132,0 -AAPL.US,D,19991130,000000,0.746722,0.789591,0.74104,0.744928,989163539.51741,0 -AAPL.US,D,19991201,000000,0.768656,0.795075,0.761776,0.784507,725659033.5129,0 -AAPL.US,D,19991202,000000,0.784806,0.842031,0.774437,0.838642,665587118.51215,0 -AAPL.US,D,19991203,000000,0.853696,0.879617,0.851502,0.87533,760096617.08759,0 -AAPL.US,D,19991206,000000,0.871841,0.893076,0.848113,0.883006,547598042.98655,0 -AAPL.US,D,19991207,000000,0.887293,0.89806,0.867654,0.896466,522068786.08566,0 -AAPL.US,D,19991208,000000,0.884801,0.897064,0.833358,0.837744,483742024.76051,0 -AAPL.US,D,19991209,000000,0.844824,0.844824,0.767858,0.800957,1003261841.5873,0 -AAPL.US,D,19991210,000000,0.801555,0.831364,0.753601,0.783809,748179430.65624,0 -AAPL.US,D,19991213,000000,0.779423,0.780021,0.752903,0.753601,621715695.21077,0 -AAPL.US,D,19991214,000000,0.748716,0.759284,0.721201,0.722197,511334152.7255,0 -AAPL.US,D,19991215,000000,0.709736,0.740142,0.693285,0.738248,730835841.86888,0 -AAPL.US,D,19991216,000000,0.745825,0.748716,0.715418,0.748417,544129333.85532,0 -AAPL.US,D,19991217,000000,0.767858,0.776332,0.749614,0.761278,580708534.95726,0 -AAPL.US,D,19991220,000000,0.757789,0.758487,0.735557,0.745825,333154883.52095,0 -AAPL.US,D,19991221,000000,0.74732,0.784507,0.745227,0.780021,360852101.05687,0 -AAPL.US,D,19991222,000000,0.783012,0.795673,0.751707,0.76068,383700982.09954,0 -AAPL.US,D,19991223,000000,0.774737,0.79318,0.769354,0.787797,269272607.44641,0 -AAPL.US,D,19991227,000000,0.794178,0.794776,0.755396,0.755994,197546290.12462,0 -AAPL.US,D,19991228,000000,0.754498,0.758487,0.722995,0.74732,290439676.2013,0 -AAPL.US,D,19991229,000000,0.736653,0.777828,0.726983,0.766263,333759268.41827,0 -AAPL.US,D,19991230,000000,0.777828,0.792384,0.758487,0.763472,243007549.0183,0 -AAPL.US,D,19991231,000000,0.768057,0.783012,0.757589,0.782413,192172392.43208,0 -AAPL.US,D,20000103,000000,0.798165,0.855889,0.773839,0.851702,628561144.80218,0 -AAPL.US,D,20000104,000000,0.823887,0.842031,0.77025,0.780021,601087260.40862,0 -AAPL.US,D,20000105,000000,0.789591,0.841433,0.783809,0.791386,913075049.09538,0 -AAPL.US,D,20000106,000000,0.807736,0.814416,0.722995,0.722995,900934568.64062,0 -AAPL.US,D,20000107,000000,0.73426,0.768656,0.726983,0.757589,540502932.19077,0 -AAPL.US,D,20000110,000000,0.776332,0.778126,0.721201,0.744031,592507436.69212,0 -AAPL.US,D,20000111,000000,0.729873,0.756293,0.6887,0.705947,517995679.01745,0 -AAPL.US,D,20000112,000000,0.722995,0.726983,0.658292,0.663676,1145058927.8099,0 -AAPL.US,D,20000113,000000,0.718907,0.751707,0.703953,0.736353,1211477018.1398,0 -AAPL.US,D,20000114,000000,0.761278,0.778126,0.756293,0.764368,457963110.66745,0 -AAPL.US,D,20000118,000000,0.768656,0.80674,0.764368,0.790788,538676605.44341,0 -AAPL.US,D,20000119,000000,0.804047,0.827875,0.786501,0.811125,701115182.16974,0 -AAPL.US,D,20000120,000000,0.879318,0.924779,0.863865,0.863865,2148163093.9158,0 -AAPL.US,D,20000121,000000,0.869448,0.869448,0.838642,0.847216,581785956.32941,0 -AAPL.US,D,20000124,000000,0.825482,0.858083,0.79996,0.808634,517207338.72307,0 -AAPL.US,D,20000125,000000,0.799162,0.860874,0.779024,0.854095,583218126.47078,0 -AAPL.US,D,20000126,000000,0.837146,0.869149,0.835352,0.838642,430725812.71872,0 -AAPL.US,D,20000127,000000,0.828074,0.859976,0.814416,0.837146,399034311.81262,0 -AAPL.US,D,20000128,000000,0.823488,0.843926,0.765963,0.773541,496644618.75569,0 -AAPL.US,D,20000131,000000,0.768656,0.790489,0.718907,0.789591,823164215.77829,0 -AAPL.US,D,20000201,000000,0.791386,0.799162,0.761278,0.762874,373097739.28996,0 -AAPL.US,D,20000202,000000,0.766961,0.77723,0.738248,0.751907,544562915.34999,0 -AAPL.US,D,20000203,000000,0.763472,0.79318,0.762874,0.786302,557465507.33907,0 -AAPL.US,D,20000204,000000,0.790788,0.837146,0.788595,0.822192,498957155.03637,0 -AAPL.US,D,20000207,000000,0.822192,0.869448,0.806141,0.868252,517430700.95389,0 -AAPL.US,D,20000208,000000,0.867654,0.883904,0.846618,0.874432,479393001.64858,0 -AAPL.US,D,20000209,000000,0.868551,0.89158,0.855591,0.857185,351194847.94381,0 -AAPL.US,D,20000210,000000,0.85898,0.866756,0.837146,0.863865,355438805.55802,0 -AAPL.US,D,20000211,000000,0.864862,0.868551,0.823887,0.827875,248998979.59037,0 -AAPL.US,D,20000214,000000,0.831863,0.88211,0.826977,0.881412,431172546.20781,0 -AAPL.US,D,20000215,000000,0.877224,0.912716,0.876825,0.905538,569842494.9977,0 -AAPL.US,D,20000216,000000,0.896166,0.898858,0.853198,0.868551,443733485.25128,0 -AAPL.US,D,20000217,000000,0.876825,0.879318,0.860874,0.874432,339619292.39095,0 -AAPL.US,D,20000218,000000,0.872638,0.878021,0.843926,0.846618,273858167.85372,0 -AAPL.US,D,20000222,000000,0.838144,0.889986,0.812023,0.866058,495409530.92954,0 -AAPL.US,D,20000223,000000,0.861771,0.905538,0.844824,0.884801,555008497.72387,0 -AAPL.US,D,20000224,000000,0.893076,0.906535,0.850406,0.876825,441604962.54457,0 -AAPL.US,D,20000225,000000,0.873834,0.890584,0.838144,0.839938,292279165.97663,0 -AAPL.US,D,20000228,000000,0.838144,0.87533,0.824784,0.861771,385172567.09906,0 -AAPL.US,D,20000229,000000,0.864164,0.892478,0.856487,0.872638,432841141.30291,0 -AAPL.US,D,20000301,000000,0.902348,1.00513,0.901649,0.991675,1263468425.8145,0 -AAPL.US,D,20000302,000000,0.966552,0.97363,0.918399,0.928568,365148545.27964,0 -AAPL.US,D,20000303,000000,0.950501,0.976023,0.913314,0.974228,379351936.9205,0 -AAPL.US,D,20000306,000000,0.959075,0.982703,0.951398,0.956682,247014952.2853,0 -AAPL.US,D,20000307,000000,0.962365,0.969842,0.921788,0.935148,320278514.27361,0 -AAPL.US,D,20000308,000000,0.935148,0.943223,0.902348,0.928568,318189431.50133,0 -AAPL.US,D,20000309,000000,0.919794,0.951398,0.899955,0.930263,324627617.62957,0 -AAPL.US,D,20000310,000000,0.925976,0.97363,0.920891,0.95728,291648463.0478,0 -AAPL.US,D,20000313,000000,0.929365,0.962664,0.909526,0.923185,356581864.53009,0 -AAPL.US,D,20000314,000000,0.922287,0.945615,0.867654,0.869448,502780614.94291,0 -AAPL.US,D,20000315,000000,0.880215,0.915209,0.868551,0.884801,520413229.64028,0 -AAPL.US,D,20000316,000000,0.893076,0.928568,0.871343,0.925178,443562725.98285,0 -AAPL.US,D,20000317,000000,0.914211,0.951398,0.910423,0.951398,357856356.18085,0 -AAPL.US,D,20000320,000000,0.940132,0.960869,0.931259,0.936144,239893613.73253,0 -AAPL.US,D,20000321,000000,0.932755,1.04082,0.925776,1.02687,615106678.59753,0 -AAPL.US,D,20000322,000000,1.01071,1.09865,1.00125,1.09745,666336091.09172,0 -AAPL.US,D,20000323,000000,1.08071,1.14431,1.06545,1.07562,659963580.6793,0 -AAPL.US,D,20000324,000000,1.08409,1.09526,1.03145,1.05548,524289268.43599,0 -AAPL.US,D,20000327,000000,1.0477,1.10174,1.04172,1.06206,327518215.7608,0 -AAPL.US,D,20000328,000000,1.04472,1.08071,1.04372,1.05877,238106646.67555,0 -AAPL.US,D,20000329,000000,1.06046,1.06116,1.01849,1.03444,281360593.26822,0 -AAPL.US,D,20000330,000000,1.0165,1.048,0.954788,0.95728,486146489.59025,0 -AAPL.US,D,20000331,000000,0.969842,1.04472,0.959075,1.03345,474689205.69423,0 -AAPL.US,D,20000403,000000,1.03145,1.06166,0.985195,1.01471,385448509.2221,0 -AAPL.US,D,20000404,000000,1.00953,1.01221,0.88869,0.968845,774654710.35429,0 -AAPL.US,D,20000405,000000,0.962365,1.01131,0.943821,0.992074,536902792.38694,0 -AAPL.US,D,20000406,000000,0.994268,1.02358,0.937939,0.952993,304577360.02875,0 -AAPL.US,D,20000407,000000,0.968347,1.00373,0.955486,1.00284,284408802.68567,0 -AAPL.US,D,20000410,000000,1.00225,1.01041,0.949604,0.951398,249012077.42006,0 -AAPL.US,D,20000411,000000,0.940132,0.950501,0.898559,0.909027,635629935.56034,0 -AAPL.US,D,20000412,000000,0.905538,0.905538,0.798165,0.831364,1104078063.5209,0 -AAPL.US,D,20000413,000000,0.848611,0.913314,0.825781,0.866058,621557991.64392,0 -AAPL.US,D,20000414,000000,0.831863,0.89806,0.82957,0.851502,783208261.17654,0 -AAPL.US,D,20000417,000000,0.833358,0.943223,0.830168,0.942924,480470407.97498,0 -AAPL.US,D,20000418,000000,0.940132,0.965654,0.908429,0.965654,458606937.50528,0 -AAPL.US,D,20000419,000000,0.960571,0.991077,0.91142,0.921788,610205829.41643,0 -AAPL.US,D,20000420,000000,0.941428,0.949604,0.891182,0.90464,847143114.13416,0 -AAPL.US,D,20000424,000000,0.87533,0.916903,0.873436,0.916903,520426413.73229,0 -AAPL.US,D,20000425,000000,0.929365,0.98001,0.929066,0.976721,459447851.67357,0 -AAPL.US,D,20000426,000000,0.96376,0.974228,0.913314,0.923185,430436731.64093,0 -AAPL.US,D,20000427,000000,0.892179,0.966552,0.887293,0.964658,383149120.92363,0 -AAPL.US,D,20000428,000000,0.967449,0.97044,0.923185,0.944419,292791613.29743,0 -AAPL.US,D,20000501,000000,0.950501,0.952295,0.92757,0.946213,265357161.81695,0 -AAPL.US,D,20000502,000000,0.937939,0.960869,0.894571,0.897064,277366266.76687,0 -AAPL.US,D,20000503,000000,0.90494,0.922586,0.849609,0.875928,574598868.83816,0 -AAPL.US,D,20000504,000000,0.876227,0.877224,0.841433,0.842331,468684664.25282,0 -AAPL.US,D,20000505,000000,0.843328,0.873436,0.842729,0.860874,333259985.12848,0 -AAPL.US,D,20000508,000000,0.852898,0.865161,0.837146,0.838144,216913354.17587,0 -AAPL.US,D,20000509,000000,0.839639,0.846618,0.798165,0.802552,383779851.93787,0 -AAPL.US,D,20000510,000000,0.791984,0.799162,0.751707,0.755994,627733368.58559,0 -AAPL.US,D,20000511,000000,0.771447,0.79318,0.753601,0.782413,586266396.07125,0 -AAPL.US,D,20000512,000000,0.80674,0.840835,0.797268,0.819401,360050576.67048,0 -AAPL.US,D,20000515,000000,0.82269,0.82269,0.762076,0.768656,796478694.74926,0 -AAPL.US,D,20000516,000000,0.795374,0.830168,0.782015,0.804347,516707983.21367,0 -AAPL.US,D,20000517,000000,0.788595,0.788893,0.76377,0.771447,467015919.70323,0 -AAPL.US,D,20000518,000000,0.783809,0.798564,0.765963,0.766961,438490936.98427,0 -AAPL.US,D,20000519,000000,0.755396,0.755396,0.710632,0.715418,868901435.85297,0 -AAPL.US,D,20000522,000000,0.713623,0.713623,0.654503,0.684413,886310710.38663,0 -AAPL.US,D,20000523,000000,0.6887,0.710632,0.651712,0.653008,607196972.66803,0 -AAPL.US,D,20000524,000000,0.655999,0.683117,0.631673,0.667265,795926946.91803,0 -AAPL.US,D,20000525,000000,0.673246,0.705049,0.654503,0.664174,477172459.11522,0 -AAPL.US,D,20000526,000000,0.669757,0.684113,0.648622,0.657295,212511670.92769,0 -AAPL.US,D,20000530,000000,0.666966,0.670654,0.622302,0.666368,836513586.39372,0 -AAPL.US,D,20000531,000000,0.661183,0.694582,0.637855,0.639349,508561810.2023,0 -AAPL.US,D,20000601,000000,0.622302,0.681621,0.611734,0.678131,1060324907.8641,0 -AAPL.US,D,20000602,000000,0.713623,0.759284,0.677334,0.704451,930116513.13996,0 -AAPL.US,D,20000605,000000,0.710334,0.72469,0.682419,0.69518,379706676.66224,0 -AAPL.US,D,20000606,000000,0.699865,0.736353,0.687404,0.706943,616460002.97377,0 -AAPL.US,D,20000607,000000,0.712726,0.738248,0.697473,0.734859,395368481.24722,0 -AAPL.US,D,20000608,000000,0.743133,0.749614,0.708838,0.721399,279823322.52238,0 -AAPL.US,D,20000609,000000,0.736353,0.745227,0.71801,0.728877,296050090.12516,0 -AAPL.US,D,20000612,000000,0.733264,0.733961,0.691789,0.694182,340604728.04017,0 -AAPL.US,D,20000613,000000,0.694182,0.720503,0.671153,0.718907,412304761.43416,0 -AAPL.US,D,20000614,000000,0.720503,0.732366,0.686008,0.6884,325481681.78617,0 -AAPL.US,D,20000615,000000,0.694582,0.710632,0.677334,0.702956,291609061.22929,0 -AAPL.US,D,20000616,000000,0.711829,0.713623,0.677833,0.694182,356122019.16862,0 -AAPL.US,D,20000619,000000,0.689298,0.744928,0.683415,0.735557,462220170.12356,0 -AAPL.US,D,20000620,000000,0.749614,0.790788,0.748716,0.77065,588197854.51765,0 -AAPL.US,D,20000621,000000,0.768656,0.866756,0.765963,0.846618,574835351.96882,0 -AAPL.US,D,20000622,000000,0.848611,0.877224,0.815412,0.818403,548688636.41412,0 -AAPL.US,D,20000623,000000,0.818703,0.831364,0.773541,0.786501,240451977.68297,0 -AAPL.US,D,20000626,000000,0.799162,0.833358,0.79318,0.823887,217445450.2473,0 -AAPL.US,D,20000627,000000,0.818703,0.844824,0.785704,0.787797,238697890.61202,0 -AAPL.US,D,20000628,000000,0.811724,0.843029,0.783809,0.828573,336019196.72132,0 -AAPL.US,D,20000629,000000,0.807736,0.821195,0.77723,0.780021,238921279.92519,0 -AAPL.US,D,20000630,000000,0.804047,0.836249,0.786501,0.797268,379036575.9271,0 -AAPL.US,D,20000703,000000,0.79318,0.826977,0.79318,0.811724,83091653.610786,0 -AAPL.US,D,20000705,000000,0.810527,0.839938,0.772743,0.785704,311133720.51796,0 -AAPL.US,D,20000706,000000,0.799162,0.805742,0.755396,0.788595,363138294.22976,0 -AAPL.US,D,20000707,000000,0.800558,0.834355,0.79318,0.828573,309241751.15543,0 -AAPL.US,D,20000710,000000,0.823488,0.886695,0.818403,0.869448,466667828.1783,0 -AAPL.US,D,20000711,000000,0.867654,0.901649,0.843926,0.866756,419859768.74697,0 -AAPL.US,D,20000712,000000,0.884801,0.897064,0.858083,0.896166,264463677.78694,0 -AAPL.US,D,20000713,000000,0.890584,0.922586,0.833358,0.859976,522817716.53713,0 -AAPL.US,D,20000714,000000,0.869448,0.89806,0.865759,0.878021,223220048.44544,0 -AAPL.US,D,20000717,000000,0.886695,0.895469,0.869448,0.887892,305017514.51147,0 -AAPL.US,D,20000718,000000,0.890584,0.896166,0.865759,0.871343,373531286.68093,0 -AAPL.US,D,20000719,000000,0.839938,0.864862,0.787797,0.801854,537145877.59411,0 -AAPL.US,D,20000720,000000,0.837146,0.868551,0.823887,0.839041,546179086.02566,0 -AAPL.US,D,20000721,000000,0.827576,0.846618,0.805742,0.815412,230210086.72216,0 -AAPL.US,D,20000724,000000,0.79996,0.804945,0.722995,0.74104,483531796.4692,0 -AAPL.US,D,20000725,000000,0.765963,0.77065,0.746722,0.762076,248243492.19966,0 -AAPL.US,D,20000726,000000,0.758685,0.780021,0.749614,0.762076,246909855.69302,0 -AAPL.US,D,20000727,000000,0.761278,0.810527,0.759284,0.791386,346057470.49479,0 -AAPL.US,D,20000728,000000,0.795673,0.799162,0.713623,0.735557,279080924.93696,0 -AAPL.US,D,20000731,000000,0.748417,0.785704,0.742236,0.773541,182186706.57524,0 -AAPL.US,D,20000801,000000,0.765963,0.778725,0.749614,0.75071,161052448.5959,0 -AAPL.US,D,20000802,000000,0.745825,0.760281,0.71801,0.718907,190464302.2348,0 -AAPL.US,D,20000803,000000,0.693584,0.731469,0.673246,0.730472,398745246.78364,0 -AAPL.US,D,20000804,000000,0.752903,0.780021,0.705049,0.721201,308676738.98816,0 -AAPL.US,D,20000807,000000,0.728877,0.746722,0.71801,0.729675,219784214.28497,0 -AAPL.US,D,20000808,000000,0.729675,0.730472,0.705049,0.711829,207262629.91664,0 -AAPL.US,D,20000809,000000,0.732366,0.737251,0.718907,0.722995,445369328.75081,0 -AAPL.US,D,20000810,000000,0.730472,0.737251,0.721201,0.723792,295294597.71919,0 -AAPL.US,D,20000811,000000,0.713025,0.730472,0.693584,0.725786,279271440.28241,0 -AAPL.US,D,20000814,000000,0.72439,0.725786,0.705049,0.716215,183783066.00614,0 -AAPL.US,D,20000815,000000,0.718907,0.729675,0.707941,0.710632,133972787.00967,0 -AAPL.US,D,20000816,000000,0.713623,0.745825,0.712726,0.738248,168548306.03759,0 -AAPL.US,D,20000817,000000,0.736353,0.798165,0.735557,0.783012,317801838.85591,0 -AAPL.US,D,20000818,000000,0.782015,0.788595,0.759284,0.761278,223101824.93502,0 -AAPL.US,D,20000821,000000,0.764668,0.784806,0.755396,0.768656,157747968.87621,0 -AAPL.US,D,20000822,000000,0.77065,0.804047,0.766961,0.786501,324726158.28564,0 -AAPL.US,D,20000823,000000,0.783311,0.833358,0.77723,0.826977,277872147.11791,0 -AAPL.US,D,20000824,000000,0.832261,0.861771,0.812621,0.853696,364570412.21252,0 -AAPL.US,D,20000825,000000,0.859976,0.87533,0.858083,0.864862,392366240.61802,0 -AAPL.US,D,20000828,000000,0.871343,0.89806,0.868551,0.883904,421160579.43229,0 -AAPL.US,D,20000829,000000,0.881212,0.90464,0.878021,0.900753,313262215.13926,0 -AAPL.US,D,20000830,000000,0.89806,0.913314,0.893675,0.905538,334803777.70681,0 -AAPL.US,D,20000831,000000,0.897462,0.936144,0.897064,0.92757,492243081.95285,0 -AAPL.US,D,20000901,000000,0.933453,0.968347,0.930263,0.965654,301345117.97936,0 -AAPL.US,D,20000905,000000,0.953891,0.976023,0.94751,0.950501,350347369.81492,0 -AAPL.US,D,20000906,000000,0.93435,0.949604,0.879318,0.889686,416936322.72733,0 -AAPL.US,D,20000907,000000,0.899955,0.952295,0.886695,0.943821,255115183.59076,0 -AAPL.US,D,20000908,000000,0.937939,0.937939,0.890584,0.896166,229369169.54471,0 -AAPL.US,D,20000911,000000,0.893375,0.918997,0.884801,0.889686,219823635.16144,0 -AAPL.US,D,20000912,000000,0.872838,0.914211,0.867654,0.879318,220546289.7095,0 -AAPL.US,D,20000913,000000,0.863865,0.905538,0.863865,0.883006,358960065.49303,0 -AAPL.US,D,20000914,000000,0.89158,0.907432,0.864862,0.86546,500402336.7451,0 -AAPL.US,D,20000915,000000,0.879318,0.885699,0.825781,0.840537,462818024.16094,0 -AAPL.US,D,20000918,000000,0.840835,0.924779,0.838144,0.923185,498037399.11515,0 -AAPL.US,D,20000919,000000,0.909526,0.920891,0.89158,0.912416,318517906.37322,0 -AAPL.US,D,20000920,000000,0.904142,0.935148,0.89158,0.929066,266756474.03939,0 -AAPL.US,D,20000921,000000,0.890584,0.907432,0.840835,0.862669,598873339.00974,0 -AAPL.US,D,20000922,000000,0.765963,0.798165,0.761278,0.794178,852516983.74129,0 -AAPL.US,D,20000925,000000,0.803151,0.844824,0.792384,0.814416,510959660.91894,0 -AAPL.US,D,20000926,000000,0.811724,0.833358,0.782015,0.783012,341307692.71253,0 -AAPL.US,D,20000927,000000,0.787797,0.803151,0.73426,0.744928,471903664.03327,0 -AAPL.US,D,20000928,000000,0.75071,0.819401,0.732366,0.814416,1149184534.5264,0 -AAPL.US,D,20000929,000000,0.429291,0.441444,0.386401,0.392163,8706574585.0992,0 -AAPL.US,D,20001002,000000,0.40646,0.407377,0.357699,0.369015,2844600717.9187,0 -AAPL.US,D,20001003,000000,0.379662,0.38053,0.337949,0.339495,2390986718.6317,0 -AAPL.US,D,20001004,000000,0.340611,0.361677,0.333074,0.359534,1719841710.9201,0 -AAPL.US,D,20001005,000000,0.357699,0.372922,0.334878,0.335756,1024153012.3534,0 -AAPL.US,D,20001006,000000,0.345536,0.349215,0.319655,0.337949,718728181.21713,0 -AAPL.US,D,20001009,000000,0.34436,0.348297,0.32151,0.33119,701023206.47731,0 -AAPL.US,D,20001010,000000,0.329066,0.341508,0.312068,0.317781,810754387.25261,0 -AAPL.US,D,20001011,000000,0.306286,0.319655,0.290992,0.298629,1405909345.8962,0 -AAPL.US,D,20001012,000000,0.308938,0.316644,0.296755,0.304541,1397276987.4248,0 -AAPL.US,D,20001013,000000,0.30799,0.336644,0.304541,0.335756,1463780532.6176,0 -AAPL.US,D,20001016,000000,0.339495,0.353791,0.325397,0.327312,962175899.76391,0 -AAPL.US,D,20001017,000000,0.330352,0.334021,0.299896,0.306286,705897825.89531,0 -AAPL.US,D,20001018,000000,0.295817,0.320602,0.285569,0.306286,978704891.41144,0 -AAPL.US,D,20001019,000000,0.29162,0.301351,0.27856,0.288321,1767589199.0965,0 -AAPL.US,D,20001020,000000,0.290095,0.310223,0.288321,0.296755,928257312.42488,0 -AAPL.US,D,20001023,000000,0.30828,0.312966,0.295817,0.310223,646739040.66606,0 -AAPL.US,D,20001024,000000,0.315069,0.317781,0.286147,0.287383,943728556.52713,0 -AAPL.US,D,20001025,000000,0.290095,0.292288,0.280703,0.281561,778924914.78346,0 -AAPL.US,D,20001026,000000,0.286147,0.287383,0.266387,0.281561,846827787.24446,0 -AAPL.US,D,20001027,000000,0.287383,0.292288,0.272199,0.282518,873401639.69622,0 -AAPL.US,D,20001030,000000,0.290992,0.303544,0.285569,0.293893,749854680.98951,0 -AAPL.US,D,20001031,000000,0.300822,0.30799,0.292936,0.297752,1039256382.7744,0 -AAPL.US,D,20001101,000000,0.295817,0.317781,0.295817,0.312068,674981508.27393,0 -AAPL.US,D,20001102,000000,0.32151,0.341508,0.320602,0.339495,692962393.03916,0 -AAPL.US,D,20001103,000000,0.350102,0.350102,0.334021,0.338567,605127532.62808,0 -AAPL.US,D,20001106,000000,0.341508,0.34436,0.317781,0.326335,461602638.24709,0 -AAPL.US,D,20001107,000000,0.327312,0.331857,0.316644,0.324231,354243107.51377,0 -AAPL.US,D,20001108,000000,0.325397,0.326335,0.301351,0.305329,495166473.80777,0 -AAPL.US,D,20001109,000000,0.302607,0.312068,0.290095,0.307452,559390364.71202,0 -AAPL.US,D,20001110,000000,0.294711,0.302607,0.290095,0.290095,495357027.26913,0 -AAPL.US,D,20001113,000000,0.285569,0.304541,0.277643,0.294941,506577785.90639,0 -AAPL.US,D,20001114,000000,0.303544,0.312068,0.297752,0.30799,479813429.14274,0 -AAPL.US,D,20001115,000000,0.305129,0.307452,0.292936,0.302607,331243153.06616,0 -AAPL.US,D,20001116,000000,0.296755,0.301351,0.287383,0.289238,280815264.95835,0 -AAPL.US,D,20001117,000000,0.292288,0.292936,0.277643,0.281561,523428663.38894,0 -AAPL.US,D,20001120,000000,0.282827,0.296755,0.277643,0.288321,478716373.06264,0 -AAPL.US,D,20001121,000000,0.292288,0.296755,0.285569,0.286147,354229977.58647,0 -AAPL.US,D,20001122,000000,0.286147,0.290992,0.279757,0.281561,329101438.24304,0 -AAPL.US,D,20001124,000000,0.287065,0.296755,0.286147,0.293893,188795623.88652,0 -AAPL.US,D,20001127,000000,0.302607,0.303544,0.281561,0.284632,303598460.2547,0 -AAPL.US,D,20001128,000000,0.284632,0.289238,0.273127,0.274543,315719294.96797,0 -AAPL.US,D,20001129,000000,0.275181,0.27856,0.26239,0.267315,577358038.30289,0 -AAPL.US,D,20001130,000000,0.254214,0.258801,0.245412,0.251193,949766016.07047,0 -AAPL.US,D,20001201,000000,0.258801,0.266387,0.25571,0.259698,452484088.29723,0 -AAPL.US,D,20001204,000000,0.261832,0.261832,0.250227,0.254214,435843455.15478,0 -AAPL.US,D,20001205,000000,0.257853,0.265481,0.249269,0.258801,720278605.96347,0 -AAPL.US,D,20001206,000000,0.222531,0.228313,0.213159,0.217985,1612429655.4624,0 -AAPL.US,D,20001207,000000,0.219839,0.226439,0.213159,0.217985,479714883.47141,0 -AAPL.US,D,20001208,000000,0.225582,0.233149,0.219839,0.229261,511045080.67516,0 -AAPL.US,D,20001211,000000,0.231095,0.234136,0.226439,0.231095,390079954.16145,0 -AAPL.US,D,20001212,000000,0.231962,0.243487,0.228313,0.234136,453134511.19326,0 -AAPL.US,D,20001213,000000,0.236857,0.236857,0.226439,0.228313,404598733.87807,0 -AAPL.US,D,20001214,000000,0.228643,0.231962,0.219839,0.219839,308906685.24058,0 -AAPL.US,D,20001215,000000,0.221634,0.223418,0.213159,0.214067,602926737.1443,0 -AAPL.US,D,20001218,000000,0.221634,0.222531,0.212173,0.216709,382216198.96531,0 -AAPL.US,D,20001219,000000,0.218912,0.231962,0.213159,0.213159,438760322.16806,0 -AAPL.US,D,20001220,000000,0.2097,0.222531,0.207397,0.218912,663208898.49126,0 -AAPL.US,D,20001221,000000,0.216709,0.228313,0.211276,0.214067,430357864.81176,0 -AAPL.US,D,20001222,000000,0.214865,0.228313,0.214865,0.228313,373117426.15652,0 -AAPL.US,D,20001226,000000,0.226439,0.228313,0.216709,0.223418,254353166.34315,0 -AAPL.US,D,20001227,000000,0.218304,0.225582,0.215792,0.225582,381815468.36819,0 -AAPL.US,D,20001228,000000,0.218912,0.227377,0.217985,0.225582,358014025.644,0 -AAPL.US,D,20001229,000000,0.223418,0.228313,0.220717,0.226439,739468222.40745,0 -AAPL.US,D,20010102,000000,0.226439,0.231962,0.221634,0.226439,530622297.78894,0 -AAPL.US,D,20010103,000000,0.220717,0.254214,0.219839,0.249269,958536366.16597,0 -AAPL.US,D,20010104,000000,0.276118,0.281561,0.25571,0.259698,867410193.07535,0 -AAPL.US,D,20010105,000000,0.257853,0.264543,0.244415,0.249269,483748625.83396,0 -AAPL.US,D,20010108,000000,0.257853,0.258471,0.242669,0.252091,438399014.45351,0 -AAPL.US,D,20010109,000000,0.25571,0.268422,0.252091,0.261832,690892949.99007,0 -AAPL.US,D,20010110,000000,0.254214,0.258801,0.244415,0.252091,681334336.83505,0 -AAPL.US,D,20010111,000000,0.247236,0.281561,0.247236,0.274024,942887663.42289,0 -AAPL.US,D,20010112,000000,0.272199,0.274024,0.259698,0.261832,496677468.65021,0 -AAPL.US,D,20010116,000000,0.265481,0.277643,0.258801,0.260555,359117733.95311,0 -AAPL.US,D,20010117,000000,0.267315,0.267315,0.251193,0.25571,986456958.97235,0 -AAPL.US,D,20010118,000000,0.270973,0.285569,0.268232,0.284632,1439446934.6419,0 -AAPL.US,D,20010119,000000,0.295817,0.297752,0.284632,0.296755,911130483.79182,0 -AAPL.US,D,20010122,000000,0.290095,0.298629,0.280703,0.292936,609240163.88692,0 -AAPL.US,D,20010123,000000,0.293893,0.318757,0.290095,0.312068,1031806531.2339,0 -AAPL.US,D,20010124,000000,0.313812,0.315069,0.297752,0.312068,841243631.16912,0 -AAPL.US,D,20010125,000000,0.312966,0.312966,0.300822,0.303544,574493787.29164,0 -AAPL.US,D,20010126,000000,0.296755,0.301351,0.290095,0.297752,566413171.63616,0 -AAPL.US,D,20010129,000000,0.297752,0.33119,0.297752,0.330352,1003649458.306,0 -AAPL.US,D,20010130,000000,0.328239,0.334878,0.317781,0.33119,812304795.95015,0 -AAPL.US,D,20010131,000000,0.327312,0.342466,0.326335,0.329066,857214224.76247,0 -AAPL.US,D,20010201,000000,0.315069,0.327312,0.312068,0.32151,433701798.50857,0 -AAPL.US,D,20010202,000000,0.32151,0.334021,0.312068,0.313812,501328707.78248,0 -AAPL.US,D,20010205,000000,0.312068,0.312966,0.300822,0.307452,335651318.02482,0 -AAPL.US,D,20010206,000000,0.306884,0.325697,0.304541,0.32151,542821966.23074,0 -AAPL.US,D,20010207,000000,0.31446,0.317781,0.301351,0.316006,462082226.64592,0 -AAPL.US,D,20010208,000000,0.312966,0.320602,0.307452,0.316006,708722735.27107,0 -AAPL.US,D,20010209,000000,0.312068,0.316644,0.284632,0.290992,692246298.4395,0 -AAPL.US,D,20010212,000000,0.290095,0.304541,0.286147,0.299896,321579375.11145,0 -AAPL.US,D,20010213,000000,0.303544,0.311201,0.289238,0.290992,278115218.28239,0 -AAPL.US,D,20010214,000000,0.292288,0.298629,0.281561,0.296755,362638965.80272,0 -AAPL.US,D,20010215,000000,0.299896,0.312966,0.299896,0.305329,365332529.76515,0 -AAPL.US,D,20010216,000000,0.289238,0.296755,0.285569,0.289238,309603030.78458,0 -AAPL.US,D,20010220,000000,0.292288,0.295817,0.277094,0.27856,369412173.7116,0 -AAPL.US,D,20010221,000000,0.277643,0.303544,0.277643,0.287383,457825191.26301,0 -AAPL.US,D,20010222,000000,0.290095,0.294941,0.274024,0.286147,506748574.26328,0 -AAPL.US,D,20010223,000000,0.283396,0.287383,0.277643,0.286147,344743531.88826,0 -AAPL.US,D,20010226,000000,0.290095,0.299896,0.282518,0.296755,242179733.68276,0 -AAPL.US,D,20010227,000000,0.293575,0.295817,0.284632,0.294941,408855768.25792,0 -AAPL.US,D,20010228,000000,0.294941,0.295817,0.275789,0.277643,596225778.94233,0 -AAPL.US,D,20010301,000000,0.270973,0.285569,0.261832,0.285569,387675543.49642,0 -AAPL.US,D,20010302,000000,0.27856,0.311201,0.277643,0.292936,476528680.4238,0 -AAPL.US,D,20010305,000000,0.294941,0.312068,0.292936,0.310223,380297984.79393,0 -AAPL.US,D,20010306,000000,0.315418,0.335756,0.315069,0.327312,858501878.43816,0 -AAPL.US,D,20010307,000000,0.324231,0.329066,0.316006,0.323284,492177301.91981,0 -AAPL.US,D,20010308,000000,0.315069,0.32151,0.311201,0.316644,240327177.17229,0 -AAPL.US,D,20010309,000000,0.313812,0.315069,0.304541,0.30799,350925502.88203,0 -AAPL.US,D,20010312,000000,0.299896,0.302607,0.275789,0.283396,458718603.07341,0 -AAPL.US,D,20010313,000000,0.287383,0.297752,0.277094,0.297752,520084805.92394,0 -AAPL.US,D,20010314,000000,0.281561,0.312068,0.280703,0.311201,560494089.06994,0 -AAPL.US,D,20010315,000000,0.317781,0.325397,0.299896,0.299896,620960134.59739,0 -AAPL.US,D,20010316,000000,0.289238,0.308938,0.287383,0.298629,551743450.91724,0 -AAPL.US,D,20010319,000000,0.300822,0.313812,0.296755,0.312966,417645810.23523,0 -AAPL.US,D,20010320,000000,0.315418,0.318757,0.299896,0.299896,585635718.21867,0 -AAPL.US,D,20010321,000000,0.301092,0.317781,0.294941,0.306286,435672676.82838,0 -AAPL.US,D,20010322,000000,0.310223,0.33119,0.307452,0.329066,848529252.29509,0 -AAPL.US,D,20010323,000000,0.335756,0.358616,0.334878,0.350102,1108479683.5768,0 -AAPL.US,D,20010326,000000,0.351886,0.361677,0.32151,0.331539,861609258.79079,0 -AAPL.US,D,20010327,000000,0.334021,0.35095,0.333403,0.348297,637975283.61961,0 -AAPL.US,D,20010328,000000,0.336065,0.342466,0.327312,0.3376,685886953.06114,0 -AAPL.US,D,20010329,000000,0.33119,0.356812,0.327312,0.343124,719207724.47871,0 -AAPL.US,D,20010330,000000,0.343472,0.345855,0.324819,0.336065,469663521.89874,0 -AAPL.US,D,20010402,000000,0.336065,0.344908,0.325697,0.328568,399934286.58056,0 -AAPL.US,D,20010403,000000,0.325099,0.325697,0.306286,0.30799,432519262.48923,0 -AAPL.US,D,20010404,000000,0.300822,0.30799,0.285569,0.296755,804165100.63707,0 -AAPL.US,D,20010405,000000,0.313594,0.342466,0.304541,0.317781,524111883.01783,0 -AAPL.US,D,20010406,000000,0.316644,0.320223,0.302926,0.313244,381138821.72735,0 -AAPL.US,D,20010409,000000,0.315069,0.324819,0.305329,0.312676,312736699.07721,0 -AAPL.US,D,20010410,000000,0.318109,0.345536,0.316335,0.335437,536561206.6457,0 -AAPL.US,D,20010411,000000,0.349863,0.350102,0.323932,0.331857,391939150.86434,0 -AAPL.US,D,20010412,000000,0.325995,0.350332,0.321798,0.341229,350688995.67816,0 -AAPL.US,D,20010416,000000,0.336065,0.34092,0.317531,0.326335,334606736.51666,0 -AAPL.US,D,20010417,000000,0.322716,0.322995,0.2984,0.310603,803830083.87168,0 -AAPL.US,D,20010418,000000,0.328568,0.366582,0.320921,0.346743,1291435051.6043,0 -AAPL.US,D,20010419,000000,0.389024,0.392163,0.359234,0.391526,2198065359.6383,0 -AAPL.US,D,20010420,000000,0.379333,0.389891,0.374498,0.381148,813454437.94078,0 -AAPL.US,D,20010423,000000,0.370509,0.38053,0.365346,0.369015,635281785.85849,0 -AAPL.US,D,20010424,000000,0.370191,0.376861,0.357988,0.365944,442432704.65746,0 -AAPL.US,D,20010425,000000,0.368715,0.378376,0.358916,0.376233,388049974.11692,0 -AAPL.US,D,20010426,000000,0.383251,0.397318,0.375784,0.375983,938151016.57099,0 -AAPL.US,D,20010427,000000,0.3836,0.400099,0.376861,0.398734,531443560.19744,0 -AAPL.US,D,20010430,000000,0.40646,0.412841,0.378715,0.387857,580439200.92903,0 -AAPL.US,D,20010501,000000,0.38696,0.40338,0.3836,0.394566,501223563.04379,0 -AAPL.US,D,20010502,000000,0.400997,0.40646,0.392163,0.404586,432328746.14072,0 -AAPL.US,D,20010503,000000,0.395154,0.399391,0.376541,0.379981,353750456.392,0 -AAPL.US,D,20010504,000000,0.369015,0.393679,0.364728,0.392163,329712410.17112,0 -AAPL.US,D,20010507,000000,0.389891,0.392163,0.378087,0.379981,324430466.1039,0 -AAPL.US,D,20010508,000000,0.386053,0.387299,0.364389,0.374208,370049391.45158,0 -AAPL.US,D,20010509,000000,0.36738,0.37387,0.360431,0.364987,381138821.72735,0 -AAPL.US,D,20010510,000000,0.368715,0.372922,0.349215,0.350102,339008370.61538,0 -AAPL.US,D,20010511,000000,0.350332,0.35739,0.346453,0.347949,238198659.48083,0 -AAPL.US,D,20010514,000000,0.348597,0.360431,0.346453,0.354379,362757231.44125,0 -AAPL.US,D,20010515,000000,0.355885,0.388146,0.35063,0.352904,278062619.33221,0 -AAPL.US,D,20010516,000000,0.35409,0.372922,0.347949,0.366841,378136602.16221,0 -AAPL.US,D,20010517,000000,0.369015,0.370191,0.353791,0.358616,389620128.86098,0 -AAPL.US,D,20010518,000000,0.355555,0.359872,0.351886,0.358317,186588264.44214,0 -AAPL.US,D,20010521,000000,0.359534,0.364039,0.35095,0.358616,540811657.00395,0 -AAPL.US,D,20010522,000000,0.365346,0.36714,0.356203,0.357699,484405531.44354,0 -AAPL.US,D,20010523,000000,0.361677,0.361677,0.347949,0.353791,329699287.26516,0 -AAPL.US,D,20010524,000000,0.354379,0.354669,0.34436,0.353143,318807007.51201,0 -AAPL.US,D,20010525,000000,0.353143,0.354379,0.342466,0.346453,186226962.7459,0 -AAPL.US,D,20010529,000000,0.339793,0.342466,0.316644,0.326614,605324666.09884,0 -AAPL.US,D,20010530,000000,0.316006,0.316006,0.293893,0.301092,911616627.12381,0 -AAPL.US,D,20010531,000000,0.301351,0.30799,0.296475,0.303544,519572305.44149,0 -AAPL.US,D,20010601,000000,0.306286,0.320921,0.304162,0.318109,535037052.78751,0 -AAPL.US,D,20010604,000000,0.320921,0.32124,0.311569,0.31446,330730724.80331,0 -AAPL.US,D,20010605,000000,0.316644,0.32124,0.309915,0.318757,553477779.90508,0 -AAPL.US,D,20010606,000000,0.318429,0.318429,0.309257,0.315707,261816148.81408,0 -AAPL.US,D,20010607,000000,0.315418,0.330352,0.311201,0.329664,381480471.6638,0 -AAPL.US,D,20010608,000000,0.329366,0.329366,0.315418,0.32452,401944578.75549,0 -AAPL.US,D,20010611,000000,0.320602,0.320921,0.303544,0.305129,344901264.54357,0 -AAPL.US,D,20010612,000000,0.300822,0.315069,0.300822,0.308938,356391356.20599,0 -AAPL.US,D,20010613,000000,0.325995,0.330921,0.305329,0.311569,600042730.05602,0 -AAPL.US,D,20010614,000000,0.305129,0.311201,0.300822,0.302607,348829768.88377,0 -AAPL.US,D,20010615,000000,0.306006,0.316006,0.294711,0.311201,533335505.48677,0 -AAPL.US,D,20010618,000000,0.310842,0.317531,0.304541,0.309257,405800935.6999,0 -AAPL.US,D,20010619,000000,0.317531,0.325697,0.30479,0.307452,376678103.95883,0 -AAPL.US,D,20010620,000000,0.304541,0.332745,0.304162,0.329974,506347860.71802,0 -AAPL.US,D,20010621,000000,0.328239,0.350102,0.32124,0.342136,400427088.15988,0 -AAPL.US,D,20010622,000000,0.342136,0.350102,0.33119,0.338896,335546178.30139,0 -AAPL.US,D,20010625,000000,0.342466,0.365346,0.341508,0.364987,515650328.95208,0 -AAPL.US,D,20010626,000000,0.355317,0.361677,0.350332,0.361677,320009190.27589,0 -AAPL.US,D,20010627,000000,0.362623,0.365346,0.342466,0.355317,438904875.74661,0 -AAPL.US,D,20010628,000000,0.35095,0.364039,0.349215,0.358317,408730975.77164,0 -AAPL.US,D,20010629,000000,0.360132,0.382094,0.353143,0.353791,604621716.47223,0 -AAPL.US,D,20010702,000000,0.359872,0.369015,0.352246,0.363711,269876992.34372,0 -AAPL.US,D,20010703,000000,0.357988,0.368018,0.357699,0.362943,132028168.54445,0 -AAPL.US,D,20010705,000000,0.359234,0.361677,0.350332,0.353143,178658826.50882,0 -AAPL.US,D,20010706,000000,0.346453,0.349534,0.330592,0.335437,355366499.6803,0 -AAPL.US,D,20010709,000000,0.336065,0.350102,0.329974,0.345536,395894023.38857,0 -AAPL.US,D,20010710,000000,0.349215,0.351268,0.317233,0.321798,463704921.16019,0 -AAPL.US,D,20010711,000000,0.320223,0.343472,0.319655,0.343124,551966785.06265,0 -AAPL.US,D,20010712,000000,0.354669,0.377429,0.354669,0.370819,721244289.54789,0 -AAPL.US,D,20010713,000000,0.36714,0.380798,0.362943,0.378376,533473527.20231,0 -AAPL.US,D,20010716,000000,0.378715,0.382094,0.364039,0.364728,326913793.75061,0 -AAPL.US,D,20010717,000000,0.364987,0.383869,0.350332,0.382094,759991470.34281,0 -AAPL.US,D,20010718,000000,0.331539,0.346743,0.310842,0.316335,1333867761.8678,0 -AAPL.US,D,20010719,000000,0.323284,0.325995,0.300822,0.303833,1010232104.7291,0 -AAPL.US,D,20010720,000000,0.299896,0.305329,0.296475,0.304162,521556335.7557,0 -AAPL.US,D,20010723,000000,0.305708,0.312068,0.297104,0.297423,283147523.21233,0 -AAPL.US,D,20010724,000000,0.295219,0.303195,0.28525,0.290414,408691537.84333,0 -AAPL.US,D,20010725,000000,0.290992,0.293893,0.273396,0.281003,520728600.66418,0 -AAPL.US,D,20010726,000000,0.281302,0.286147,0.271911,0.282827,433051403.69793,0 -AAPL.US,D,20010727,000000,0.285569,0.292936,0.281561,0.288659,391985193.87831,0 -AAPL.US,D,20010730,000000,0.290992,0.294711,0.28187,0.288011,285492768.96048,0 -AAPL.US,D,20010731,000000,0.293256,0.295519,0.28187,0.285888,275717313.40104,0 -AAPL.US,D,20010801,000000,0.289507,0.301092,0.288321,0.290095,356792112.8824,0 -AAPL.US,D,20010802,000000,0.298918,0.302607,0.293256,0.30166,295734697.03416,0 -AAPL.US,D,20010803,000000,0.302926,0.302926,0.289238,0.296755,218266673.53685,0 -AAPL.US,D,20010806,000000,0.289796,0.299248,0.289238,0.290992,116905121.2874,0 -AAPL.US,D,20010807,000000,0.294153,0.299566,0.288939,0.292936,197730181.32646,0 -AAPL.US,D,20010808,000000,0.293256,0.299896,0.282199,0.287693,323983828.90764,0 -AAPL.US,D,20010809,000000,0.288659,0.291312,0.284931,0.290095,235406563.88978,0 -AAPL.US,D,20010810,000000,0.289796,0.294153,0.282827,0.289507,219330905.80174,0 -AAPL.US,D,20010813,000000,0.290694,0.294153,0.285569,0.290414,173619979.68539,0 -AAPL.US,D,20010814,000000,0.292288,0.294711,0.284382,0.28525,268589390.82666,0 -AAPL.US,D,20010815,000000,0.285569,0.288321,0.277094,0.280703,339363110.35712,0 -AAPL.US,D,20010816,000000,0.277912,0.285569,0.273396,0.283734,337970396.19898,0 -AAPL.US,D,20010817,000000,0.274024,0.280703,0.273695,0.275181,244512011.99774,0 -AAPL.US,D,20010820,000000,0.276118,0.277643,0.270973,0.275789,295984400.36664,0 -AAPL.US,D,20010821,000000,0.276118,0.276118,0.269338,0.272797,217852726.75012,0 -AAPL.US,D,20010822,000000,0.273127,0.277643,0.267953,0.277364,204096111.72949,0 -AAPL.US,D,20010823,000000,0.277094,0.279209,0.267634,0.270973,254661947.32714,0 -AAPL.US,D,20010824,000000,0.274024,0.283396,0.268422,0.282827,340598125.96367,0 -AAPL.US,D,20010827,000000,0.283116,0.293893,0.276446,0.288011,206053806.96034,0 -AAPL.US,D,20010828,000000,0.287693,0.291312,0.280075,0.280075,201468341.8428,0 -AAPL.US,D,20010829,000000,0.280703,0.286466,0.271273,0.271273,281518182.48734,0 -AAPL.US,D,20010830,000000,0.269996,0.276776,0.263048,0.271273,432525864.56574,0 -AAPL.US,D,20010831,000000,0.269996,0.283116,0.268422,0.282518,254458240.86832,0 -AAPL.US,D,20010904,000000,0.281561,0.290414,0.276776,0.277643,408500982.37587,0 -AAPL.US,D,20010905,000000,0.277643,0.288321,0.275789,0.282518,422395558.92903,0 -AAPL.US,D,20010906,000000,0.280075,0.288011,0.268422,0.269678,331256269.95381,0 -AAPL.US,D,20010907,000000,0.266387,0.27549,0.261832,0.263048,283699253.99172,0 -AAPL.US,D,20010910,000000,0.258801,0.266387,0.257505,0.264543,362317128.11408,0 -AAPL.US,D,20010917,000000,0.243487,0.260017,0.23959,0.258471,537303547.05726,0 -AAPL.US,D,20010918,000000,0.257205,0.269678,0.246298,0.247884,383733823.96964,0 -AAPL.US,D,20010919,000000,0.251193,0.260316,0.237486,0.259129,437952343.15355,0 -AAPL.US,D,20010920,000000,0.247884,0.257853,0.235951,0.238662,482362403.41681,0 -AAPL.US,D,20010921,000000,0.225322,0.247236,0.223418,0.23959,669292328.82896,0 -AAPL.US,D,20010924,000000,0.245082,0.256358,0.242669,0.250227,345531922.33514,0 -AAPL.US,D,20010925,000000,0.245651,0.246946,0.233498,0.236539,439226779.63655,0 -AAPL.US,D,20010926,000000,0.240885,0.241982,0.227067,0.230796,579289522.8286,0 -AAPL.US,D,20010927,000000,0.231962,0.239908,0.231394,0.235951,378031498.54858,0 -AAPL.US,D,20010928,000000,0.23926,0.242331,0.234435,0.235951,428321338.86154,0 -AAPL.US,D,20011001,000000,0.235951,0.243487,0.231962,0.236539,244255784.82667,0 -AAPL.US,D,20011002,000000,0.234684,0.241115,0.226439,0.229261,276722495.0968,0 -AAPL.US,D,20011003,000000,0.227377,0.233847,0.225851,0.228025,801300808.50076,0 -AAPL.US,D,20011004,000000,0.233498,0.247236,0.228313,0.241693,470570085.70355,0 -AAPL.US,D,20011005,000000,0.234435,0.245651,0.228313,0.245651,402016810.40751,0 -AAPL.US,D,20011008,000000,0.237157,0.248981,0.235951,0.246618,243992946.55163,0 -AAPL.US,D,20011009,000000,0.244415,0.246618,0.238074,0.243487,204155243.54571,0 -AAPL.US,D,20011010,000000,0.245082,0.256657,0.242669,0.256009,361042646.49382,0 -AAPL.US,D,20011011,000000,0.257505,0.269996,0.256657,0.269996,392018078.87957,0 -AAPL.US,D,20011012,000000,0.263367,0.275181,0.256657,0.274293,337641884.21423,0 -AAPL.US,D,20011015,000000,0.273127,0.279757,0.273127,0.273695,373938595.28134,0 -AAPL.US,D,20011016,000000,0.275181,0.277094,0.270306,0.274293,238086922.69615,0 -AAPL.US,D,20011017,000000,0.279209,0.280405,0.258133,0.258471,334974609.19487,0 -AAPL.US,D,20011018,000000,0.263048,0.277643,0.263048,0.274024,718629647.5824,0 -AAPL.US,D,20011019,000000,0.273127,0.280075,0.272199,0.27856,195667414.57959,0 -AAPL.US,D,20011022,000000,0.277364,0.290414,0.275181,0.289507,459796078.61028,0 -AAPL.US,D,20011023,000000,0.290992,0.295519,0.272199,0.276118,803573868.73721,0 -AAPL.US,D,20011024,000000,0.274842,0.290414,0.270306,0.288321,439253061.55825,0 -AAPL.US,D,20011025,000000,0.280703,0.292936,0.276446,0.292288,299091754.63997,0 -AAPL.US,D,20011026,000000,0.287065,0.292936,0.283396,0.284382,327261953.48296,0 -AAPL.US,D,20011029,000000,0.282827,0.284382,0.267953,0.268232,280591947.86479,0 -AAPL.US,D,20011030,000000,0.264543,0.274024,0.259698,0.267953,324680173.44858,0 -AAPL.US,D,20011031,000000,0.269996,0.280075,0.265481,0.267315,321145717.38497,0 -AAPL.US,D,20011101,000000,0.268422,0.285888,0.26239,0.282827,367185134.42202,0 -AAPL.US,D,20011102,000000,0.28187,0.287065,0.276446,0.282827,231346619.84953,0 -AAPL.US,D,20011105,000000,0.286765,0.292936,0.283116,0.290414,276617348.352,0 -AAPL.US,D,20011106,000000,0.288659,0.298629,0.282199,0.2981,370732686.30924,0 -AAPL.US,D,20011107,000000,0.296147,0.306286,0.294153,0.2981,449297890.26488,0 -AAPL.US,D,20011108,000000,0.298629,0.302926,0.282827,0.284931,401379598.68583,0 -AAPL.US,D,20011109,000000,0.283116,0.292936,0.282518,0.284931,157544354.698,0 -AAPL.US,D,20011112,000000,0.284054,0.29197,0.273396,0.285569,236385416.52046,0 -AAPL.US,D,20011113,000000,0.290414,0.295219,0.284931,0.294941,263570208.80267,0 -AAPL.US,D,20011114,000000,0.2981,0.302926,0.291312,0.2984,259437991.98535,0 -AAPL.US,D,20011115,000000,0.295817,0.302926,0.292936,0.295817,249912202.64554,0 -AAPL.US,D,20011116,000000,0.293256,0.293575,0.280075,0.288659,270599699.0504,0 -AAPL.US,D,20011119,000000,0.289238,0.305329,0.288659,0.304541,390171937.87828,0 -AAPL.US,D,20011120,000000,0.30166,0.307452,0.296755,0.297423,324469913.05967,0 -AAPL.US,D,20011121,000000,0.2984,0.301351,0.293256,0.299566,236484034.4114,0 -AAPL.US,D,20011123,000000,0.300174,0.303544,0.2981,0.301999,70392708.900558,0 -AAPL.US,D,20011126,000000,0.303544,0.328239,0.302607,0.325397,540450345.2772,0 -AAPL.US,D,20011127,000000,0.322716,0.327631,0.312068,0.319655,315049198.24503,0 -AAPL.US,D,20011128,000000,0.317531,0.322995,0.310842,0.312676,294000368.04632,0 -AAPL.US,D,20011129,000000,0.313594,0.315069,0.307452,0.310842,237870151.50829,0 -AAPL.US,D,20011130,000000,0.311569,0.326335,0.30799,0.324231,356529320.74768,0 -AAPL.US,D,20011203,000000,0.320602,0.323932,0.313594,0.320602,212531457.09621,0 -AAPL.US,D,20011204,000000,0.320602,0.343472,0.315418,0.34092,446282487.61077,0 -AAPL.US,D,20011205,000000,0.340331,0.365944,0.3376,0.361677,667019228.4705,0 -AAPL.US,D,20011206,000000,0.35739,0.357699,0.337012,0.346743,397615272.60161,0 -AAPL.US,D,20011207,000000,0.341807,0.345855,0.334878,0.343124,238750492.57134,0 -AAPL.US,D,20011210,000000,0.339195,0.349863,0.338567,0.343124,199444839.49655,0 -AAPL.US,D,20011211,000000,0.345207,0.347949,0.329366,0.331539,241049802.6319,0 -AAPL.US,D,20011212,000000,0.333074,0.333672,0.323284,0.326993,225782185.74748,0 -AAPL.US,D,20011213,000000,0.326993,0.328239,0.312068,0.319655,232095513.18813,0 -AAPL.US,D,20011214,000000,0.315707,0.316933,0.305708,0.310603,222760215.12057,0 -AAPL.US,D,20011217,000000,0.310603,0.319655,0.307452,0.313812,203787373.87666,0 -AAPL.US,D,20011218,000000,0.318109,0.32452,0.307702,0.319984,275966944.51391,0 -AAPL.US,D,20011219,000000,0.313244,0.329974,0.311569,0.329066,340158016.6182,0 -AAPL.US,D,20011220,000000,0.325697,0.326614,0.313812,0.31473,259102927.07355,0 -AAPL.US,D,20011221,000000,0.319984,0.32795,0.316644,0.319655,300714417.05662,0 -AAPL.US,D,20011224,000000,0.318109,0.326335,0.318109,0.325099,59395287.417866,0 -AAPL.US,D,20011226,000000,0.325099,0.339495,0.321798,0.326993,171747642.02165,0 -AAPL.US,D,20011227,000000,0.328568,0.338567,0.328568,0.336065,224665403.68187,0 -AAPL.US,D,20011228,000000,0.33432,0.350102,0.33432,0.341229,350912390.00658,0 -AAPL.US,D,20011231,000000,0.342794,0.344908,0.332147,0.333403,161637193.77003,0 -AAPL.US,D,20020102,000000,0.335756,0.354669,0.33432,0.354669,621170374.92531,0 -AAPL.US,D,20020103,000000,0.350102,0.361677,0.346453,0.358916,717966119.83531,0 -AAPL.US,D,20020104,000000,0.355317,0.364389,0.349863,0.36075,480956607.47778,0 -AAPL.US,D,20020107,000000,0.361039,0.365346,0.346453,0.348597,521556335.7557,0 -AAPL.US,D,20020108,000000,0.346453,0.35095,0.341807,0.34408,527955087.96784,0 -AAPL.US,D,20020109,000000,0.347041,0.348916,0.323932,0.329366,384594470.14175,0 -AAPL.US,D,20020110,000000,0.322995,0.326614,0.30799,0.323284,531121629.22515,0 -AAPL.US,D,20020111,000000,0.325697,0.332475,0.313594,0.320602,409190795.05382,0 -AAPL.US,D,20020114,000000,0.319984,0.325697,0.318109,0.321798,488018849.32109,0 -AAPL.US,D,20020115,000000,0.32452,0.33119,0.322995,0.330352,340585012.08517,0 -AAPL.US,D,20020116,000000,0.325995,0.325995,0.312068,0.316335,665041790.20228,0 -AAPL.US,D,20020117,000000,0.33432,0.346134,0.333074,0.342136,774943819.51749,0 -AAPL.US,D,20020118,000000,0.334878,0.34408,0.33432,0.3376,397470776.19693,0 -AAPL.US,D,20020122,000000,0.338896,0.340611,0.332147,0.332147,383983422.98491,0 -AAPL.US,D,20020123,000000,0.331857,0.35063,0.328568,0.350332,520025642.01012,0 -AAPL.US,D,20020124,000000,0.348916,0.357988,0.348597,0.353462,403560702.28781,0 -AAPL.US,D,20020125,000000,0.348597,0.356493,0.344908,0.353791,218102422.0582,0 -AAPL.US,D,20020128,000000,0.356203,0.358616,0.345855,0.35409,218726523.91357,0 -AAPL.US,D,20020129,000000,0.353462,0.358317,0.347949,0.351268,281932093.16427,0 -AAPL.US,D,20020130,000000,0.351268,0.36738,0.349215,0.366582,553221560.7584,0 -AAPL.US,D,20020131,000000,0.367748,0.376541,0.366841,0.376233,549549173.25375,0 -AAPL.US,D,20020201,000000,0.384307,0.390977,0.381876,0.387638,467265608.99301,0 -AAPL.US,D,20020204,000000,0.385514,0.39007,0.384307,0.388544,612813926.47928,0 -AAPL.US,D,20020205,000000,0.381766,0.395404,0.381766,0.387299,535989642.55443,0 -AAPL.US,D,20020206,000000,0.389642,0.395404,0.36738,0.375784,701036341.41986,0 -AAPL.US,D,20020207,000000,0.375126,0.384867,0.366582,0.369911,408054288.00575,0 -AAPL.US,D,20020208,000000,0.371357,0.375126,0.355885,0.365944,416850883.91316,0 -AAPL.US,D,20020211,000000,0.364039,0.38053,0.361378,0.38026,467613828.90836,0 -AAPL.US,D,20020212,000000,0.375435,0.381148,0.371926,0.376233,263110376.48085,0 -AAPL.US,D,20020213,000000,0.376541,0.384218,0.375126,0.380798,367040575.82822,0 -AAPL.US,D,20020214,000000,0.381426,0.384218,0.371078,0.374498,305214595.82363,0 -AAPL.US,D,20020215,000000,0.37357,0.38026,0.363133,0.363711,305234282.69017,0 -AAPL.US,D,20020219,000000,0.361677,0.363421,0.342136,0.34436,457825191.26301,0 -AAPL.US,D,20020220,000000,0.346453,0.353143,0.340331,0.351886,334862994.7823,0 -AAPL.US,D,20020221,000000,0.348916,0.350102,0.326335,0.327312,524098777.16374,0 -AAPL.US,D,20020222,000000,0.329664,0.349215,0.327312,0.346134,476850590.33204,0 -AAPL.US,D,20020225,000000,0.347949,0.376233,0.340331,0.362345,500750615.84042,0 -AAPL.US,D,20020226,000000,0.364039,0.371078,0.353791,0.360431,305168531.74559,0 -AAPL.US,D,20020227,000000,0.364389,0.369015,0.318757,0.33432,1208514130.1797,0 -AAPL.US,D,20020228,000000,0.337012,0.343792,0.325099,0.330352,536048755.3127,0 -AAPL.US,D,20020301,000000,0.333672,0.357699,0.332147,0.356812,409414166.31208,0 -AAPL.US,D,20020304,000000,0.35409,0.374208,0.346453,0.369603,408553549.22843,0 -AAPL.US,D,20020305,000000,0.36738,0.371627,0.356203,0.358317,322262513.49328,0 -AAPL.US,D,20020306,000000,0.35739,0.370509,0.348916,0.366582,265370284.72289,0 -AAPL.US,D,20020307,000000,0.366282,0.37357,0.359234,0.371078,302961242.51473,0 -AAPL.US,D,20020308,000000,0.376541,0.381766,0.369911,0.375435,316481391.45654,0 -AAPL.US,D,20020311,000000,0.374498,0.382633,0.366841,0.381426,308282544.26625,0 -AAPL.US,D,20020312,000000,0.373272,0.376541,0.366841,0.376233,298040682.39389,0 -AAPL.US,D,20020313,000000,0.371078,0.378376,0.36738,0.372594,235524852.59847,0 -AAPL.US,D,20020314,000000,0.369911,0.374498,0.363421,0.371627,254918142.40061,0 -AAPL.US,D,20020315,000000,0.372254,0.379981,0.369015,0.379662,282608753.84781,0 -AAPL.US,D,20020318,000000,0.379662,0.381426,0.370191,0.376541,357284811.14755,0 -AAPL.US,D,20020319,000000,0.375983,0.385105,0.369911,0.378376,284303687.03544,0 -AAPL.US,D,20020320,000000,0.375435,0.382633,0.372922,0.379333,345275730.27082,0 -AAPL.US,D,20020321,000000,0.363133,0.369911,0.35409,0.369333,723063999.17299,0 -AAPL.US,D,20020322,000000,0.368715,0.37387,0.363421,0.366582,237200065.81889,0 -AAPL.US,D,20020325,000000,0.366582,0.366582,0.353791,0.355555,308335110.11576,0 -AAPL.US,D,20020326,000000,0.353143,0.359872,0.350102,0.357091,302481626.03048,0 -AAPL.US,D,20020327,000000,0.355555,0.361039,0.35409,0.357091,149811873.69862,0 -AAPL.US,D,20020328,000000,0.36075,0.363421,0.357091,0.360431,127232425.98614,0 -AAPL.US,D,20020401,000000,0.355885,0.375983,0.354379,0.372254,233508012.51174,0 -AAPL.US,D,20020402,000000,0.365346,0.369911,0.363421,0.366582,239078919.29682,0 -AAPL.US,D,20020403,000000,0.366282,0.372594,0.359234,0.361677,251672782.46053,0 -AAPL.US,D,20020404,000000,0.360431,0.381426,0.360431,0.379034,397102822.27166,0 -AAPL.US,D,20020405,000000,0.379662,0.3836,0.366841,0.376541,326539294.9227,0 -AAPL.US,D,20020408,000000,0.367748,0.375784,0.362045,0.37387,306791292.46117,0 -AAPL.US,D,20020409,000000,0.374208,0.38053,0.365664,0.366841,224691625.42057,0 -AAPL.US,D,20020410,000000,0.368715,0.379662,0.365664,0.375435,263931556.63923,0 -AAPL.US,D,20020411,000000,0.381148,0.3836,0.376861,0.378376,477763711.07609,0 -AAPL.US,D,20020412,000000,0.380798,0.383251,0.374208,0.381426,375686140.4588,0 -AAPL.US,D,20020415,000000,0.381426,0.382633,0.377429,0.38053,351201359.74579,0 -AAPL.US,D,20020416,000000,0.382633,0.395404,0.382314,0.391835,720981528.50772,0 -AAPL.US,D,20020417,000000,0.394566,0.398445,0.386401,0.397318,464854521.0227,0 -AAPL.US,D,20020418,000000,0.388146,0.388426,0.378715,0.38696,471259915.43335,0 -AAPL.US,D,20020419,000000,0.387857,0.387857,0.379333,0.38026,440402732.63733,0 -AAPL.US,D,20020422,000000,0.378087,0.379333,0.369015,0.37357,316074065.80428,0 -AAPL.US,D,20020423,000000,0.37357,0.377159,0.366582,0.369015,273890989.66282,0 -AAPL.US,D,20020424,000000,0.369911,0.372922,0.360431,0.361677,164764195.79095,0 -AAPL.US,D,20020425,000000,0.358616,0.370509,0.358616,0.36714,227825353.89622,0 -AAPL.US,D,20020426,000000,0.369603,0.371078,0.350102,0.350332,357784152.61425,0 -AAPL.US,D,20020429,000000,0.352534,0.366282,0.351268,0.364728,319431115.38569,0 -AAPL.US,D,20020430,000000,0.363711,0.371078,0.361677,0.369333,329607323.60934,0 -AAPL.US,D,20020501,000000,0.369603,0.369603,0.355555,0.364987,251876432.74854,0 -AAPL.US,D,20020502,000000,0.362345,0.370509,0.359234,0.36075,280782427.10044,0 -AAPL.US,D,20020503,000000,0.358916,0.365664,0.356493,0.357988,270737612.43652,0 -AAPL.US,D,20020506,000000,0.355555,0.357699,0.341807,0.344658,292890128.87725,0 -AAPL.US,D,20020507,000000,0.349215,0.349215,0.337012,0.341807,284776663.32727,0 -AAPL.US,D,20020508,000000,0.353143,0.373272,0.35063,0.371078,512286713.40396,0 -AAPL.US,D,20020509,000000,0.369015,0.370819,0.362345,0.368337,263504583.23937,0 -AAPL.US,D,20020510,000000,0.369603,0.369603,0.349863,0.354967,276150934.01468,0 -AAPL.US,D,20020513,000000,0.357988,0.366582,0.349215,0.364389,311593614.02584,0 -AAPL.US,D,20020514,000000,0.371926,0.390828,0.368715,0.389642,617662257.95726,0 -AAPL.US,D,20020515,000000,0.386401,0.395404,0.378087,0.384867,393969209.14678,0 -AAPL.US,D,20020516,000000,0.381426,0.387299,0.376861,0.383869,266362250.22902,0 -AAPL.US,D,20020517,000000,0.387857,0.392423,0.374498,0.380798,277438583.67815,0 -AAPL.US,D,20020520,000000,0.374208,0.379333,0.37357,0.376541,316645638.92299,0 -AAPL.US,D,20020521,000000,0.377727,0.38053,0.356203,0.357091,329640170.4947,0 -AAPL.US,D,20020522,000000,0.355885,0.371078,0.354967,0.370191,341235425.95376,0 -AAPL.US,D,20020523,000000,0.371926,0.384218,0.366582,0.383251,433353582.60541,0 -AAPL.US,D,20020524,000000,0.38026,0.38026,0.364728,0.36738,194944736.96138,0 -AAPL.US,D,20020528,000000,0.36075,0.368337,0.356493,0.364987,175636841.83921,0 -AAPL.US,D,20020529,000000,0.364039,0.371926,0.356812,0.364987,260193511.47367,0 -AAPL.US,D,20020530,000000,0.361677,0.371078,0.357988,0.368337,230374298.07879,0 -AAPL.US,D,20020531,000000,0.366582,0.369015,0.354379,0.354669,428774644.33562,0 -AAPL.US,D,20020603,000000,0.356203,0.356812,0.343792,0.348916,275815888.16083,0 -AAPL.US,D,20020604,000000,0.348297,0.35063,0.3376,0.346743,408041194.18825,0 -AAPL.US,D,20020605,000000,0.347351,0.347351,0.340331,0.345855,325054629.14534,0 -AAPL.US,D,20020606,000000,0.349534,0.353791,0.335437,0.337301,305010889.36481,0 -AAPL.US,D,20020607,000000,0.33119,0.334021,0.318429,0.325697,718399661.20798,0 -AAPL.US,D,20020610,000000,0.326993,0.332475,0.324819,0.326993,325632727.1057,0 -AAPL.US,D,20020611,000000,0.329366,0.330352,0.310842,0.311569,410005441.3431,0 -AAPL.US,D,20020612,000000,0.310842,0.316006,0.303544,0.305708,620257233.1172,0 -AAPL.US,D,20020613,000000,0.30479,0.305329,0.294941,0.297423,413040590.04373,0 -AAPL.US,D,20020614,000000,0.292936,0.309915,0.27549,0.306006,498464385.55466,0 -AAPL.US,D,20020617,000000,0.30799,0.313812,0.302278,0.312676,380810366.91647,0 -AAPL.US,D,20020618,000000,0.310842,0.313244,0.304162,0.306564,414538429.8826,0 -AAPL.US,D,20020619,000000,0.264543,0.267953,0.256937,0.260555,2005433029.5641,0 -AAPL.US,D,20020620,000000,0.261512,0.267953,0.256657,0.260316,465307883.67065,0 -AAPL.US,D,20020621,000000,0.258133,0.266129,0.255391,0.256657,522252710.38816,0 -AAPL.US,D,20020624,000000,0.255082,0.269996,0.254214,0.262718,506715765.49382,0 -AAPL.US,D,20020625,000000,0.264843,0.26908,0.256657,0.260874,353349651.56917,0 -AAPL.US,D,20020626,000000,0.25571,0.263048,0.243229,0.252091,655726262.25445,0 -AAPL.US,D,20020627,000000,0.255391,0.262718,0.249927,0.259698,295228870.84782,0 -AAPL.US,D,20020628,000000,0.260316,0.271273,0.258801,0.269678,316579929.10348,0 -AAPL.US,D,20020701,000000,0.269678,0.272199,0.259698,0.259698,261244644.90582,0 -AAPL.US,D,20020702,000000,0.259379,0.261224,0.256009,0.257853,358027213.74821,0 -AAPL.US,D,20020703,000000,0.25571,0.26908,0.255082,0.267315,233488263.45609,0 -AAPL.US,D,20020705,000000,0.269678,0.285569,0.269678,0.28525,189636566.14022,0 -AAPL.US,D,20020708,000000,0.28187,0.283116,0.26908,0.274293,247770484.81326,0 -AAPL.US,D,20020709,000000,0.275181,0.278211,0.265799,0.266986,266007547.60013,0 -AAPL.US,D,20020710,000000,0.269678,0.276776,0.26239,0.263666,242698794.11362,0 -AAPL.US,D,20020711,000000,0.262718,0.279537,0.258133,0.27856,438372734.53791,0 -AAPL.US,D,20020712,000000,0.282518,0.285888,0.262718,0.266687,520275337.3182,0 -AAPL.US,D,20020715,000000,0.265141,0.283116,0.25571,0.277643,347239974.41653,0 -AAPL.US,D,20020716,000000,0.276118,0.282827,0.267953,0.271911,524118468.04249,0 -AAPL.US,D,20020717,000000,0.245412,0.246618,0.231095,0.238074,1425926769.6514,0 -AAPL.US,D,20020718,000000,0.235951,0.236857,0.224704,0.228313,656324026.0173,0 -AAPL.US,D,20020719,000000,0.223768,0.230796,0.221015,0.227675,451899434.40066,0 -AAPL.US,D,20020722,000000,0.224704,0.231095,0.222252,0.227067,505500384.59523,0 -AAPL.US,D,20020723,000000,0.226788,0.230487,0.219839,0.220437,469124843.8118,0 -AAPL.US,D,20020724,000000,0.218304,0.231694,0.216709,0.231394,476988573.93169,0 -AAPL.US,D,20020725,000000,0.227067,0.227377,0.213159,0.218603,562346723.81832,0 -AAPL.US,D,20020726,000000,0.220139,0.221015,0.21002,0.218304,243664471.67974,0 -AAPL.US,D,20020729,000000,0.220437,0.229919,0.218603,0.228643,322564712.46177,0 -AAPL.US,D,20020730,000000,0.225851,0.235951,0.221634,0.234684,416272757.86738,0 -AAPL.US,D,20020731,000000,0.234435,0.234684,0.226788,0.232252,364491599.54805,0 -AAPL.US,D,20020801,000000,0.229919,0.234684,0.224366,0.225322,268595918.67746,0 -AAPL.US,D,20020802,000000,0.224366,0.228313,0.216709,0.219839,210061270.41035,0 -AAPL.US,D,20020805,000000,0.220717,0.223768,0.212841,0.213159,239348335.57517,0 -AAPL.US,D,20020806,000000,0.21641,0.231962,0.214346,0.224366,319155145.17725,0 -AAPL.US,D,20020807,000000,0.22959,0.233847,0.218304,0.228643,391209935.36483,0 -AAPL.US,D,20020808,000000,0.224704,0.234136,0.224704,0.23285,266710507.25723,0 -AAPL.US,D,20020809,000000,0.231962,0.231962,0.224704,0.228313,241332335.79788,0 -AAPL.US,D,20020812,000000,0.226788,0.228643,0.223418,0.228313,210888980.42562,0 -AAPL.US,D,20020813,000000,0.226788,0.231694,0.221634,0.221923,316593020.91486,0 -AAPL.US,D,20020814,000000,0.22312,0.233498,0.221345,0.230796,468178774.87432,0 -AAPL.US,D,20020815,000000,0.231962,0.239908,0.228313,0.237486,377840938.06587,0 -AAPL.US,D,20020816,000000,0.235003,0.245082,0.23255,0.240885,287680499.71522,0 -AAPL.US,D,20020819,000000,0.240227,0.247236,0.23926,0.243229,254050975.39907,0 -AAPL.US,D,20020820,000000,0.243229,0.244733,0.236269,0.242331,218936754.21099,0 -AAPL.US,D,20020821,000000,0.243787,0.247236,0.235003,0.245412,237475981.86262,0 -AAPL.US,D,20020822,000000,0.246618,0.247236,0.238393,0.243229,303033479.18199,0 -AAPL.US,D,20020823,000000,0.241982,0.242331,0.235003,0.23959,191508874.7155,0 -AAPL.US,D,20020826,000000,0.242669,0.242669,0.230796,0.236269,222858756.7797,0 -AAPL.US,D,20020827,000000,0.23926,0.23959,0.224096,0.225851,307632107.32749,0 -AAPL.US,D,20020828,000000,0.225322,0.230188,0.22312,0.223768,290906093.54778,0 -AAPL.US,D,20020829,000000,0.22312,0.22959,0.220717,0.223768,192592890.13976,0 -AAPL.US,D,20020830,000000,0.224366,0.230487,0.221923,0.224704,227023826.50068,0 -AAPL.US,D,20020903,000000,0.220717,0.221634,0.214067,0.214067,324883768.56883,0 -AAPL.US,D,20020904,000000,0.216111,0.225004,0.215433,0.220437,493491239.52329,0 -AAPL.US,D,20020905,000000,0.21641,0.218603,0.214067,0.215792,265337470.93819,0 -AAPL.US,D,20020906,000000,0.220717,0.22312,0.216709,0.218912,213030708.2884,0 -AAPL.US,D,20020909,000000,0.217357,0.221015,0.215433,0.218603,185642249.66937,0 -AAPL.US,D,20020910,000000,0.219541,0.220717,0.214865,0.218304,292660133.47538,0 -AAPL.US,D,20020911,000000,0.218304,0.222252,0.215433,0.217357,237456257.88322,0 -AAPL.US,D,20020912,000000,0.216111,0.220717,0.214865,0.215184,316547066.16931,0 -AAPL.US,D,20020913,000000,0.215184,0.218304,0.214067,0.215433,331939481.5583,0 -AAPL.US,D,20020916,000000,0.215184,0.222252,0.214865,0.220717,336268831.84639,0 -AAPL.US,D,20020917,000000,0.221923,0.228643,0.221923,0.225322,502097358.20116,0 -AAPL.US,D,20020918,000000,0.223418,0.22959,0.221015,0.228643,385540472.87792,0 -AAPL.US,D,20020919,000000,0.224704,0.225322,0.220437,0.221923,241601644.74985,0 -AAPL.US,D,20020920,000000,0.222531,0.227377,0.221015,0.22615,413868356.22981,0 -AAPL.US,D,20020923,000000,0.224704,0.227675,0.219839,0.225851,309366524.58376,0 -AAPL.US,D,20020924,000000,0.219211,0.225582,0.219211,0.22282,294059490.83508,0 -AAPL.US,D,20020925,000000,0.223418,0.230796,0.22312,0.227067,298776412.70453,0 -AAPL.US,D,20020926,000000,0.229919,0.231095,0.221634,0.223768,244768230.14137,0 -AAPL.US,D,20020927,000000,0.220717,0.225851,0.220437,0.224096,241844692.84417,0 -AAPL.US,D,20020930,000000,0.219211,0.221923,0.215184,0.220717,278851045.88891,0 -AAPL.US,D,20021001,000000,0.221923,0.222252,0.213159,0.220717,401708098.63398,0 -AAPL.US,D,20021002,000000,0.218304,0.22282,0.214605,0.215433,269055814.19145,0 -AAPL.US,D,20021003,000000,0.215792,0.222252,0.214067,0.217686,255621070.96315,0 -AAPL.US,D,20021004,000000,0.218603,0.219211,0.213159,0.213499,223863873.27719,0 -AAPL.US,D,20021007,000000,0.212841,0.21641,0.209382,0.209382,287062932.73199,0 -AAPL.US,D,20021008,000000,0.211615,0.212511,0.20332,0.208284,532185864.49919,0 -AAPL.US,D,20021009,000000,0.206101,0.210678,0.204207,0.206779,418440706.46581,0 -AAPL.US,D,20021010,000000,0.207696,0.21641,0.206779,0.214605,377249687.10805,0 -AAPL.US,D,20021011,000000,0.216709,0.225004,0.214605,0.220717,345696182.84124,0 -AAPL.US,D,20021014,000000,0.221634,0.228025,0.219839,0.224704,228061834.01773,0 -AAPL.US,D,20021015,000000,0.231694,0.231962,0.225004,0.230796,475727216.22043,0 -AAPL.US,D,20021016,000000,0.22615,0.230487,0.211615,0.221634,360884938.91477,0 -AAPL.US,D,20021017,000000,0.21641,0.218912,0.212841,0.214605,550547768.9218,0 -AAPL.US,D,20021018,000000,0.213159,0.218304,0.211913,0.218304,338213416.2079,0 -AAPL.US,D,20021021,000000,0.217028,0.22282,0.213159,0.221634,279816712.42147,0 -AAPL.US,D,20021022,000000,0.220437,0.226439,0.217028,0.223768,255916664.84599,0 -AAPL.US,D,20021023,000000,0.22282,0.228025,0.220717,0.226439,245228086.5364,0 -AAPL.US,D,20021024,000000,0.228643,0.231694,0.221634,0.223418,205002716.65935,0 -AAPL.US,D,20021025,000000,0.223418,0.235003,0.221923,0.234684,327386846.27426,0 -AAPL.US,D,20021028,000000,0.236857,0.242669,0.231962,0.237486,409775495.09068,0 -AAPL.US,D,20021029,000000,0.237157,0.241693,0.227675,0.235003,304051771.74709,0 -AAPL.US,D,20021030,000000,0.235951,0.249269,0.235651,0.243229,317539060.76389,0 -AAPL.US,D,20021031,000000,0.243487,0.250227,0.242331,0.244733,347056027.04387,0 -AAPL.US,D,20021101,000000,0.242669,0.251193,0.241982,0.248981,222694491.25835,0 -AAPL.US,D,20021104,000000,0.251193,0.264543,0.248981,0.257205,442058291.08881,0 -AAPL.US,D,20021105,000000,0.255082,0.258133,0.248981,0.257205,247172595.66914,0 -AAPL.US,D,20021106,000000,0.260017,0.263666,0.254214,0.26213,253853867.00455,0 -AAPL.US,D,20021107,000000,0.257853,0.260316,0.240885,0.243487,394383044.59494,0 -AAPL.US,D,20021108,000000,0.243787,0.246618,0.236269,0.241115,222970431.37529,0 -AAPL.US,D,20021111,000000,0.23959,0.241982,0.230188,0.230796,179460296.73051,0 -AAPL.US,D,20021112,000000,0.233149,0.244115,0.23255,0.238074,262538779.28892,0 -AAPL.US,D,20021113,000000,0.235951,0.244733,0.23255,0.237157,271861019.6488,0 -AAPL.US,D,20021114,000000,0.241982,0.249927,0.240227,0.248173,166248928.77268,0 -AAPL.US,D,20021115,000000,0.247236,0.247236,0.239908,0.242669,188867930.76729,0 -AAPL.US,D,20021118,000000,0.246618,0.246618,0.236269,0.238393,193072368.20308,0 -AAPL.US,D,20021119,000000,0.236857,0.239908,0.228313,0.232252,247474778.58881,0 -AAPL.US,D,20021120,000000,0.23285,0.239011,0.231962,0.236269,244879869.63019,0 -AAPL.US,D,20021121,000000,0.241982,0.250227,0.239908,0.248981,490935653.14221,0 -AAPL.US,D,20021122,000000,0.244733,0.248173,0.241982,0.243787,267308314.15125,0 -AAPL.US,D,20021125,000000,0.244115,0.245651,0.23926,0.243229,233954646.69886,0 -AAPL.US,D,20021126,000000,0.241115,0.241982,0.232252,0.234684,281859848.4726,0 -AAPL.US,D,20021127,000000,0.237486,0.241394,0.235003,0.23926,336452805.29835,0 -AAPL.US,D,20021129,000000,0.240227,0.241693,0.234684,0.235951,168265817.00581,0 -AAPL.US,D,20021202,000000,0.241982,0.245082,0.228313,0.231095,467778059.32296,0 -AAPL.US,D,20021203,000000,0.231394,0.233498,0.229919,0.230796,267321416.99619,0 -AAPL.US,D,20021204,000000,0.231095,0.231095,0.220717,0.228025,382157089.21619,0 -AAPL.US,D,20021205,000000,0.228643,0.22959,0.221015,0.22282,285538854.10257,0 -AAPL.US,D,20021206,000000,0.22312,0.231095,0.221015,0.227377,287838112.0045,0 -AAPL.US,D,20021209,000000,0.227377,0.227377,0.22312,0.224704,276958983.2427,0 -AAPL.US,D,20021210,000000,0.224704,0.235003,0.224366,0.23255,362041176.96361,0 -AAPL.US,D,20021211,000000,0.23285,0.235951,0.22959,0.235951,297390277.55274,0 -AAPL.US,D,20021212,000000,0.235951,0.236857,0.228313,0.231095,175196682.34124,0 -AAPL.US,D,20021213,000000,0.230487,0.230796,0.22312,0.225004,193308887.44355,0 -AAPL.US,D,20021216,000000,0.225582,0.229919,0.222252,0.225851,295189444.9561,0 -AAPL.US,D,20021217,000000,0.225851,0.231095,0.22312,0.22959,261211767.92896,0 -AAPL.US,D,20021218,000000,0.225322,0.22615,0.220717,0.221923,176793042.77518,0 -AAPL.US,D,20021219,000000,0.221015,0.227067,0.214605,0.216111,407686382.22689,0 -AAPL.US,D,20021220,000000,0.217357,0.221634,0.2097,0.215184,373170034.13414,0 -AAPL.US,D,20021223,000000,0.215433,0.221634,0.214865,0.220717,147611181.52901,0 -AAPL.US,D,20021224,000000,0.219839,0.220437,0.217686,0.218603,46151086.617385,0 -AAPL.US,D,20021226,000000,0.219541,0.225582,0.217357,0.219211,100211870.13682,0 -AAPL.US,D,20021227,000000,0.217985,0.218912,0.213159,0.214067,93891973.720317,0 -AAPL.US,D,20021230,000000,0.214346,0.215433,0.210678,0.214346,181884455.44814,0 -AAPL.US,D,20021231,000000,0.213159,0.218603,0.212173,0.218304,235478840.67906,0 -AAPL.US,D,20030102,000000,0.218603,0.227067,0.218304,0.225322,212840194.94904,0 -AAPL.US,D,20030103,000000,0.225322,0.227067,0.221923,0.226788,172982748.90575,0 -AAPL.US,D,20030106,000000,0.228643,0.234136,0.226439,0.226788,458147099.16516,0 -AAPL.US,D,20030107,000000,0.225004,0.228313,0.220437,0.225851,401616144.0056,0 -AAPL.US,D,20030108,000000,0.221923,0.224096,0.219839,0.221634,269403997.997,0 -AAPL.US,D,20030109,000000,0.222531,0.227067,0.220717,0.223418,252520208.43081,0 -AAPL.US,D,20030110,000000,0.221923,0.225582,0.220717,0.224096,205416630.34542,0 -AAPL.US,D,20030113,000000,0.226788,0.226788,0.218603,0.22282,209923326.93271,0 -AAPL.US,D,20030114,000000,0.223418,0.225582,0.220717,0.222252,219212638.15711,0 -AAPL.US,D,20030115,000000,0.221923,0.223768,0.217028,0.219541,435383608.79025,0 -AAPL.US,D,20030116,000000,0.21641,0.224704,0.21641,0.222531,655864189.68327,0 -AAPL.US,D,20030117,000000,0.221634,0.221634,0.214346,0.214605,312946959.46614,0 -AAPL.US,D,20030121,000000,0.21641,0.219541,0.213159,0.213499,297337740.79168,0 -AAPL.US,D,20030122,000000,0.212841,0.215433,0.21002,0.211276,252388875.05408,0 -AAPL.US,D,20030123,000000,0.214067,0.218603,0.212173,0.215433,267774717.45502,0 -AAPL.US,D,20030124,000000,0.216709,0.216709,0.206431,0.21002,358355687.61705,0 -AAPL.US,D,20030127,000000,0.208284,0.220717,0.208016,0.215184,459171937.63595,0 -AAPL.US,D,20030128,000000,0.216709,0.223418,0.215433,0.221923,335815517.34486,0 -AAPL.US,D,20030129,000000,0.221634,0.229919,0.217686,0.227067,437630339.96163,0 -AAPL.US,D,20030130,000000,0.228025,0.22959,0.217357,0.217985,477533800.93348,0 -AAPL.US,D,20030131,000000,0.215792,0.221634,0.214067,0.218603,400302201.38688,0 -AAPL.US,D,20030203,000000,0.219541,0.227067,0.218304,0.22312,310627893.32857,0 -AAPL.US,D,20030204,000000,0.219839,0.22312,0.217985,0.222252,372368486.6776,0 -AAPL.US,D,20030205,000000,0.224096,0.227067,0.219839,0.219839,259983264.1244,0 -AAPL.US,D,20030206,000000,0.218603,0.221923,0.21641,0.219541,210166429.19173,0 -AAPL.US,D,20030207,000000,0.221634,0.222252,0.214346,0.215433,316395972.70337,0 -AAPL.US,D,20030210,000000,0.217028,0.221923,0.214067,0.218304,196955006.06615,0 -AAPL.US,D,20030211,000000,0.220717,0.22282,0.216111,0.218304,193308887.44355,0 -AAPL.US,D,20030212,000000,0.217028,0.222252,0.217028,0.219211,268280634.91893,0 -AAPL.US,D,20030213,000000,0.219541,0.22282,0.216709,0.221345,244590819.64696,0 -AAPL.US,D,20030214,000000,0.222252,0.224096,0.218304,0.22312,285420574.42132,0 -AAPL.US,D,20030218,000000,0.224704,0.23285,0.224096,0.232252,341261700.85412,0 -AAPL.US,D,20030219,000000,0.22959,0.230796,0.223418,0.225851,281984699.13579,0 -AAPL.US,D,20030220,000000,0.225851,0.227675,0.224096,0.224704,263195729.03271,0 -AAPL.US,D,20030221,000000,0.225582,0.229261,0.22312,0.228313,184702825.93955,0 -AAPL.US,D,20030224,000000,0.22615,0.228643,0.21002,0.224366,211460613.72735,0 -AAPL.US,D,20030225,000000,0.223418,0.22959,0.221923,0.228643,221301790.13986,0 -AAPL.US,D,20030226,000000,0.228313,0.228643,0.220437,0.220717,254681630.18149,0 -AAPL.US,D,20030227,000000,0.221923,0.228313,0.220717,0.22615,181063258.23791,0 -AAPL.US,D,20030228,000000,0.22615,0.22959,0.224704,0.228313,228876439.18196,0 -AAPL.US,D,20030303,000000,0.228313,0.230796,0.221634,0.22312,239039553.58813,0 -AAPL.US,D,20030304,000000,0.224366,0.225582,0.219839,0.221634,148300935.027,0 -AAPL.US,D,20030305,000000,0.222252,0.225322,0.221015,0.222531,148616288.99905,0 -AAPL.US,D,20030306,000000,0.221923,0.222252,0.219211,0.221634,117148191.44881,0 -AAPL.US,D,20030307,000000,0.220437,0.224096,0.217985,0.221015,235781034.63229,0 -AAPL.US,D,20030310,000000,0.220717,0.22312,0.217686,0.218603,157872783.42958,0 -AAPL.US,D,20030311,000000,0.218603,0.220717,0.214865,0.216709,189097811.82145,0 -AAPL.US,D,20030312,000000,0.215433,0.219211,0.214067,0.21641,261093498.27821,0 -AAPL.US,D,20030313,000000,0.220437,0.225322,0.215433,0.224096,393522427.51129,0 -AAPL.US,D,20030314,000000,0.223418,0.228313,0.22282,0.225004,179604834.26024,0 -AAPL.US,D,20030317,000000,0.226788,0.22959,0.224096,0.228313,469151091.6298,0 -AAPL.US,D,20030318,000000,0.228313,0.22959,0.225582,0.228313,269798182.68841,0 -AAPL.US,D,20030319,000000,0.22959,0.230796,0.225004,0.227377,165782543.5238,0 -AAPL.US,D,20030320,000000,0.227067,0.228313,0.222252,0.227067,191430032.96258,0 -AAPL.US,D,20030321,000000,0.22959,0.230796,0.225582,0.228313,349532776.68729,0 -AAPL.US,D,20030324,000000,0.22312,0.225322,0.218304,0.218603,188992761.36949,0 -AAPL.US,D,20030325,000000,0.219541,0.225851,0.218603,0.221634,196731637.81703,0 -AAPL.US,D,20030326,000000,0.221634,0.221634,0.217686,0.219541,209220381.31831,0 -AAPL.US,D,20030327,000000,0.217985,0.223768,0.217985,0.220717,143584039.23686,0 -AAPL.US,D,20030328,000000,0.219211,0.222531,0.218603,0.221923,170460067.58694,0 -AAPL.US,D,20030331,000000,0.218304,0.221015,0.213768,0.215184,301095483.85735,0 -AAPL.US,D,20030401,000000,0.216111,0.217985,0.214346,0.215433,181063258.23791,0 -AAPL.US,D,20030402,000000,0.219541,0.224704,0.217985,0.22312,201041252.08911,0 -AAPL.US,D,20030403,000000,0.221634,0.223768,0.218304,0.220139,170945144.67655,0 -AAPL.US,D,20030404,000000,0.221015,0.22312,0.219211,0.219541,170895344.23647,0 -AAPL.US,D,20030407,000000,0.225851,0.227377,0.219541,0.220717,230975586.5601,0 -AAPL.US,D,20030408,000000,0.220717,0.22312,0.218603,0.219839,151260798.79075,0 -AAPL.US,D,20030409,000000,0.221015,0.222531,0.215184,0.215792,172147091.72363,0 -AAPL.US,D,20030410,000000,0.216111,0.219211,0.216111,0.218603,128212679.87797,0 -AAPL.US,D,20030411,000000,0.214067,0.219839,0.19664,0.200947,1635913179.4151,0 -AAPL.US,D,20030414,000000,0.208833,0.209382,0.205483,0.206779,591517171.35611,0 -AAPL.US,D,20030415,000000,0.206779,0.207078,0.202422,0.203938,357746213.24295,0 -AAPL.US,D,20030416,000000,0.197877,0.208016,0.19664,0.201576,1195891439.3527,0 -AAPL.US,D,20030417,000000,0.200947,0.201576,0.19364,0.199741,724351676.92187,0 -AAPL.US,D,20030421,000000,0.20001,0.200598,0.197567,0.20001,179592868.87424,0 -AAPL.US,D,20030422,000000,0.200598,0.207397,0.199093,0.205483,356938481.98184,0 -AAPL.US,D,20030423,000000,0.205783,0.207696,0.20332,0.206779,247142300.54352,0 -AAPL.US,D,20030424,000000,0.205783,0.207078,0.197877,0.204566,383281253.73137,0 -AAPL.US,D,20030425,000000,0.204865,0.206779,0.201576,0.20305,241714518.99349,0 -AAPL.US,D,20030428,000000,0.20305,0.212511,0.20305,0.210996,749261452.01667,0 -AAPL.US,D,20030429,000000,0.212841,0.215433,0.206779,0.214067,539145074.02757,0 -AAPL.US,D,20030430,000000,0.211913,0.218304,0.210678,0.21641,538741945.13739,0 -AAPL.US,D,20030501,000000,0.216709,0.219211,0.213159,0.218603,403199713.54323,0 -AAPL.US,D,20030502,000000,0.220139,0.221923,0.218304,0.219839,377929800.29043,0 -AAPL.US,D,20030505,000000,0.224704,0.256937,0.224704,0.244733,1827513506.2308,0 -AAPL.US,D,20030506,000000,0.245412,0.272499,0.245082,0.266387,1779701609.191,0 -AAPL.US,D,20030507,000000,0.263666,0.277643,0.260316,0.268422,1238937802.6975,0 -AAPL.US,D,20030508,000000,0.269338,0.275181,0.263367,0.274024,808221422.663,0 -AAPL.US,D,20030509,000000,0.278879,0.280075,0.272199,0.27856,691576927.92492,0 -AAPL.US,D,20030512,000000,0.276118,0.28525,0.275789,0.282518,493304898.87283,0 -AAPL.US,D,20030513,000000,0.280405,0.288659,0.273127,0.284382,525731275.4908,0 -AAPL.US,D,20030514,000000,0.286466,0.286765,0.280405,0.282518,418306463.24041,0 -AAPL.US,D,20030515,000000,0.283116,0.287065,0.281003,0.28525,335961865.38024,0 -AAPL.US,D,20030516,000000,0.282827,0.289238,0.278211,0.286147,395707934.50371,0 -AAPL.US,D,20030519,000000,0.282199,0.283734,0.274842,0.27549,524101466.34136,0 -AAPL.US,D,20030520,000000,0.27549,0.276446,0.267953,0.270644,489508356.82184,0 -AAPL.US,D,20030521,000000,0.270644,0.275181,0.26908,0.271911,359040193.15632,0 -AAPL.US,D,20030522,000000,0.272499,0.280075,0.269996,0.277643,211247674.19132,0 -AAPL.US,D,20030523,000000,0.277364,0.281003,0.273396,0.278879,242966614.53907,0 -AAPL.US,D,20030527,000000,0.273396,0.287693,0.272797,0.287383,340562866.74255,0 -AAPL.US,D,20030528,000000,0.281561,0.284054,0.276118,0.278211,400003311.48104,0 -AAPL.US,D,20030529,000000,0.278211,0.281561,0.272499,0.27549,391577018.64251,0 -AAPL.US,D,20030530,000000,0.275789,0.276776,0.266986,0.273127,449120608.1609,0 -AAPL.US,D,20030602,000000,0.27549,0.277912,0.262718,0.265481,491064180.98749,0 -AAPL.US,D,20030603,000000,0.265481,0.26908,0.259129,0.263367,423337568.5223,0 -AAPL.US,D,20030604,000000,0.263367,0.270644,0.260874,0.267953,318161231.74761,0 -AAPL.US,D,20030605,000000,0.265481,0.269996,0.263666,0.268422,241260472.26529,0 -AAPL.US,D,20030606,000000,0.269996,0.274543,0.260874,0.260874,285000253.25049,0 -AAPL.US,D,20030609,000000,0.257853,0.259379,0.252988,0.255391,304962921.49746,0 -AAPL.US,D,20030610,000000,0.257205,0.263048,0.255082,0.261512,207233810.27789,0 -AAPL.US,D,20030611,000000,0.260874,0.266687,0.25571,0.265481,264094143.05452,0 -AAPL.US,D,20030612,000000,0.267315,0.272199,0.265481,0.270306,296336296.46103,0 -AAPL.US,D,20030613,000000,0.270306,0.273127,0.260555,0.265141,224362772.39875,0 -AAPL.US,D,20030616,000000,0.267953,0.277912,0.265481,0.277912,280294339.85713,0 -AAPL.US,D,20030617,000000,0.280405,0.281561,0.273695,0.277094,208229358.67939,0 -AAPL.US,D,20030618,000000,0.280703,0.296475,0.27856,0.290992,533763853.06542,0 -AAPL.US,D,20030619,000000,0.294711,0.2984,0.285569,0.291312,448285142.56137,0 -AAPL.US,D,20030620,000000,0.294711,0.2981,0.287693,0.292288,421796609.56082,0 -AAPL.US,D,20030623,000000,0.293893,0.299896,0.285569,0.290095,360579381.73417,0 -AAPL.US,D,20030624,000000,0.296147,0.299566,0.285569,0.285888,604559420.0326,0 -AAPL.US,D,20030625,000000,0.285888,0.295219,0.284931,0.290414,386919778.2608,0 -AAPL.US,D,20030626,000000,0.284632,0.294153,0.284632,0.293575,187359548.87067,0 -AAPL.US,D,20030627,000000,0.293893,0.293893,0.281302,0.28525,429126494.28969,0 -AAPL.US,D,20030630,000000,0.284382,0.292588,0.282827,0.290095,261884779.51582,0 -AAPL.US,D,20030701,000000,0.287383,0.29197,0.28187,0.290414,212328758.70285,0 -AAPL.US,D,20030702,000000,0.289796,0.295219,0.289507,0.293256,381622541.69002,0 -AAPL.US,D,20030703,000000,0.289238,0.297423,0.288939,0.290992,161625980.67169,0 -AAPL.US,D,20030707,000000,0.293256,0.307203,0.290992,0.302607,335836272.45988,0 -AAPL.US,D,20030708,000000,0.297104,0.312068,0.296475,0.310603,301190887.9754,0 -AAPL.US,D,20030709,000000,0.307702,0.311201,0.302926,0.302926,250696239.8545,0 -AAPL.US,D,20030710,000000,0.302607,0.303544,0.294941,0.2981,201092083.66481,0 -AAPL.US,D,20030711,000000,0.299248,0.304541,0.297423,0.302278,160555408.12638,0 -AAPL.US,D,20030714,000000,0.30479,0.310603,0.302607,0.302926,221028628.47202,0 -AAPL.US,D,20030715,000000,0.30479,0.30799,0.295519,0.2984,242426217.22405,0 -AAPL.US,D,20030716,000000,0.2984,0.304541,0.294941,0.302607,294636613.83064,0 -AAPL.US,D,20030717,000000,0.307452,0.318757,0.306286,0.318109,881281438.68053,0 -AAPL.US,D,20030718,000000,0.318109,0.322416,0.310603,0.317531,350582466.73018,0 -AAPL.US,D,20030721,000000,0.315069,0.316335,0.308938,0.313594,215361427.86334,0 -AAPL.US,D,20030722,000000,0.317781,0.319057,0.312068,0.316644,231328059.40837,0 -AAPL.US,D,20030723,000000,0.318757,0.319057,0.311569,0.316335,167803357.69548,0 -AAPL.US,D,20030724,000000,0.320223,0.327312,0.310223,0.312317,268929536.1878,0 -AAPL.US,D,20030725,000000,0.310842,0.328568,0.310603,0.32795,254198816.97621,0 -AAPL.US,D,20030728,000000,0.327312,0.327312,0.317531,0.319326,199854204.34991,0 -AAPL.US,D,20030729,000000,0.319326,0.320921,0.312317,0.315418,231253959.0738,0 -AAPL.US,D,20030730,000000,0.316006,0.318109,0.307203,0.308639,203649409.33497,0 -AAPL.US,D,20030731,000000,0.315707,0.325099,0.313244,0.320921,345805180.29581,0 -AAPL.US,D,20030801,000000,0.319655,0.323583,0.314092,0.315707,175507672.0418,0 -AAPL.US,D,20030804,000000,0.312676,0.327312,0.308639,0.322995,269962273.67902,0 -AAPL.US,D,20030805,000000,0.325099,0.325697,0.306006,0.310223,292630329.84436,0 -AAPL.US,D,20030806,000000,0.305329,0.307203,0.296755,0.298629,287963784.16582,0 -AAPL.US,D,20030807,000000,0.300513,0.305708,0.295519,0.303195,204570020.85802,0 -AAPL.US,D,20030808,000000,0.306006,0.306286,0.2984,0.298918,161716233.12384,0 -AAPL.US,D,20030811,000000,0.30166,0.303195,0.297104,0.299248,160987937.42139,0 -AAPL.US,D,20030812,000000,0.300822,0.301351,0.296147,0.299896,192910812.92341,0 -AAPL.US,D,20030813,000000,0.302278,0.309615,0.2981,0.307203,332152035.92305,0 -AAPL.US,D,20030814,000000,0.307702,0.309257,0.303544,0.303833,225944210.45466,0 -AAPL.US,D,20030815,000000,0.303833,0.305708,0.299248,0.300513,147662030.15657,0 -AAPL.US,D,20030818,000000,0.302278,0.310842,0.300174,0.309615,226151732.51649,0 -AAPL.US,D,20030819,000000,0.310223,0.311201,0.304541,0.309257,156836237.3567,0 -AAPL.US,D,20030820,000000,0.307203,0.323583,0.306564,0.319984,320647991.83216,0 -AAPL.US,D,20030821,000000,0.320223,0.330592,0.318757,0.329974,300315152.91894,0 -AAPL.US,D,20030822,000000,0.331857,0.334878,0.314092,0.317781,293593911.03553,0 -AAPL.US,D,20030825,000000,0.316335,0.318429,0.311739,0.318109,161637809.64286,0 -AAPL.US,D,20030826,000000,0.316006,0.320921,0.309915,0.320602,193520656.41999,0 -AAPL.US,D,20030827,000000,0.318429,0.326993,0.31446,0.326993,264781097.03936,0 -AAPL.US,D,20030828,000000,0.32452,0.338248,0.32452,0.337949,374964436.80235,0 -AAPL.US,D,20030829,000000,0.337949,0.347949,0.335756,0.34408,308720253.31255,0 -AAPL.US,D,20030902,000000,0.344908,0.348597,0.34092,0.347949,282928313.6094,0 -AAPL.US,D,20030903,000000,0.347041,0.354967,0.346453,0.349215,315473918.79411,0 -AAPL.US,D,20030904,000000,0.352534,0.353791,0.346453,0.347351,243987996.49882,0 -AAPL.US,D,20030905,000000,0.346134,0.352246,0.341229,0.342466,281735721.00861,0 -AAPL.US,D,20030908,000000,0.342136,0.346743,0.341807,0.346134,196203832.79441,0 -AAPL.US,D,20030909,000000,0.343124,0.345207,0.336644,0.340611,211603464.12663,0 -AAPL.US,D,20030910,000000,0.338567,0.34408,0.336384,0.3376,263829753.06081,0 -AAPL.US,D,20030911,000000,0.338567,0.346743,0.336384,0.343472,250878359.66966,0 -AAPL.US,D,20030912,000000,0.342794,0.352246,0.339495,0.351568,211170009.01629,0 -AAPL.US,D,20030915,000000,0.351568,0.351568,0.336644,0.338248,266117170.95802,0 -AAPL.US,D,20030916,000000,0.338248,0.345536,0.337949,0.340331,315577689.354,0 -AAPL.US,D,20030917,000000,0.340611,0.340611,0.332745,0.336644,339500611.48962,0 -AAPL.US,D,20030918,000000,0.336384,0.349863,0.334021,0.348297,296688246.72013,0 -AAPL.US,D,20030919,000000,0.348297,0.35095,0.341229,0.343792,241608448.43945,0 -AAPL.US,D,20030922,000000,0.3376,0.342466,0.333672,0.336065,210954253.9183,0 -AAPL.US,D,20030923,000000,0.335108,0.341807,0.333074,0.341229,155382620.99871,0 -AAPL.US,D,20030924,000000,0.338248,0.339495,0.320921,0.32452,353443556.12716,0 -AAPL.US,D,20030925,000000,0.324819,0.325397,0.30799,0.310842,673883426.07345,0 -AAPL.US,D,20030926,000000,0.308938,0.325995,0.306564,0.315069,406656273.73028,0 -AAPL.US,D,20030929,000000,0.326993,0.326993,0.314092,0.324231,429015010.27366,0 -AAPL.US,D,20030930,000000,0.320921,0.322995,0.311201,0.315418,334838747.04643,0 -AAPL.US,D,20031001,000000,0.315418,0.32124,0.307452,0.316335,276991824.10976,0 -AAPL.US,D,20031002,000000,0.316644,0.316644,0.308639,0.313244,239382337.97437,0 -AAPL.US,D,20031003,000000,0.319326,0.332745,0.318109,0.330352,351465502.98916,0 -AAPL.US,D,20031006,000000,0.329974,0.339793,0.328568,0.339195,314784682.87003,0 -AAPL.US,D,20031007,000000,0.335756,0.356493,0.333672,0.353462,490578525.1379,0 -AAPL.US,D,20031008,000000,0.353791,0.358317,0.346134,0.35095,502879759.43522,0 -AAPL.US,D,20031009,000000,0.354967,0.360431,0.346743,0.356812,407953160.48316,0 -AAPL.US,D,20031010,000000,0.357699,0.362345,0.355885,0.360431,205105815.1756,0 -AAPL.US,D,20031013,000000,0.361378,0.371627,0.361039,0.370819,328318564.57233,0 -AAPL.US,D,20031014,000000,0.370191,0.376541,0.368337,0.37387,323102781.69724,0 -AAPL.US,D,20031015,000000,0.378376,0.380798,0.374208,0.377727,717686527.61255,0 -AAPL.US,D,20031016,000000,0.362345,0.362623,0.341229,0.353791,1145424845.5432,0 -AAPL.US,D,20031017,000000,0.355885,0.35739,0.341229,0.346453,422101304.11824,0 -AAPL.US,D,20031020,000000,0.34408,0.355317,0.340611,0.353462,327468041.18299,0 -AAPL.US,D,20031021,000000,0.354669,0.356203,0.346453,0.352904,207008231.3061,0 -AAPL.US,D,20031022,000000,0.352904,0.353143,0.345207,0.346453,189575886.61752,0 -AAPL.US,D,20031023,000000,0.346134,0.352246,0.343792,0.349863,193814312.40981,0 -AAPL.US,D,20031024,000000,0.343472,0.347949,0.338567,0.34408,257921187.47608,0 -AAPL.US,D,20031027,000000,0.346453,0.348597,0.342136,0.34408,190057232.36033,0 -AAPL.US,D,20031028,000000,0.343472,0.361677,0.34092,0.361039,295289132.09857,0 -AAPL.US,D,20031029,000000,0.357988,0.363711,0.355317,0.36075,313317692.84354,0 -AAPL.US,D,20031030,000000,0.364987,0.365346,0.348297,0.351268,305206830.20887,0 -AAPL.US,D,20031031,000000,0.354669,0.355555,0.346743,0.348597,255919353.02056,0 -AAPL.US,D,20031103,000000,0.347351,0.354669,0.346743,0.352246,355272038.42943,0 -AAPL.US,D,20031104,000000,0.351268,0.351568,0.343792,0.348916,292381947.52901,0 -AAPL.US,D,20031105,000000,0.347351,0.351886,0.341807,0.35063,378300608.8966,0 -AAPL.US,D,20031106,000000,0.348916,0.352246,0.344658,0.351886,465851507.7982,0 -AAPL.US,D,20031107,000000,0.353143,0.353791,0.341508,0.342466,246712290.91066,0 -AAPL.US,D,20031110,000000,0.341508,0.344658,0.332475,0.333403,274831276.01583,0 -AAPL.US,D,20031111,000000,0.333403,0.335108,0.326993,0.32795,252309197.76033,0 -AAPL.US,D,20031112,000000,0.326993,0.345855,0.326993,0.339793,352567536.20442,0 -AAPL.US,D,20031113,000000,0.339793,0.343472,0.333672,0.341229,249605720.65264,0 -AAPL.US,D,20031114,000000,0.342136,0.34408,0.323932,0.326614,278182684.44283,0 -AAPL.US,D,20031117,000000,0.325099,0.325397,0.318757,0.32151,267772077.42686,0 -AAPL.US,D,20031118,000000,0.322995,0.324819,0.309915,0.310842,314834133.24559,0 -AAPL.US,D,20031119,000000,0.312966,0.314092,0.30828,0.310842,404295866.87813,0 -AAPL.US,D,20031120,000000,0.306006,0.320921,0.306006,0.310223,281095071.83385,0 -AAPL.US,D,20031121,000000,0.309615,0.313244,0.302278,0.308639,284659879.1939,0 -AAPL.US,D,20031124,000000,0.312068,0.323583,0.311739,0.321798,447931245.3818,0 -AAPL.US,D,20031125,000000,0.323284,0.323284,0.313594,0.31473,318479779.43153,0 -AAPL.US,D,20031126,000000,0.318109,0.321798,0.30799,0.315418,287568283.47252,0 -AAPL.US,D,20031128,000000,0.315418,0.320921,0.312317,0.318429,89268505.036266,0 -AAPL.US,D,20031201,000000,0.320223,0.332745,0.320223,0.330592,424130292.14611,0 -AAPL.US,D,20031202,000000,0.328768,0.333403,0.325995,0.32795,258145327.07081,0 -AAPL.US,D,20031203,000000,0.32795,0.332475,0.319057,0.320223,225454962.68226,0 -AAPL.US,D,20031204,000000,0.320223,0.322416,0.316006,0.321798,208743946.50934,0 -AAPL.US,D,20031205,000000,0.318109,0.321798,0.315707,0.317531,218408906.05719,0 -AAPL.US,D,20031208,000000,0.316335,0.320921,0.310842,0.320602,173900326.20191,0 -AAPL.US,D,20031209,000000,0.322416,0.323284,0.310603,0.311201,158540464.80762,0 -AAPL.US,D,20031210,000000,0.311201,0.313594,0.303833,0.310223,318310679.20815,0 -AAPL.US,D,20031211,000000,0.30799,0.324819,0.307702,0.322995,215152474.44886,0 -AAPL.US,D,20031212,000000,0.32452,0.32452,0.315069,0.318109,226031964.30873,0 -AAPL.US,D,20031215,000000,0.326993,0.326993,0.305708,0.307203,456236477.08085,0 -AAPL.US,D,20031216,000000,0.307452,0.311739,0.30479,0.306286,438695183.08411,0 -AAPL.US,D,20031217,000000,0.305708,0.306286,0.301092,0.302607,321741495.1084,0 -AAPL.US,D,20031218,000000,0.302926,0.307203,0.302926,0.305129,388202121.78864,0 -AAPL.US,D,20031219,000000,0.307452,0.310842,0.298629,0.299896,532085603.612,0 -AAPL.US,D,20031222,000000,0.298918,0.302926,0.292936,0.302278,442342341.86978,0 -AAPL.US,D,20031223,000000,0.303195,0.303544,0.2984,0.301351,361907200.54956,0 -AAPL.US,D,20031224,000000,0.300174,0.313244,0.298918,0.310842,208197393.47516,0 -AAPL.US,D,20031226,000000,0.309915,0.318429,0.309615,0.316335,121642668.87839,0 -AAPL.US,D,20031229,000000,0.318429,0.322128,0.317531,0.321798,273874675.0511,0 -AAPL.US,D,20031230,000000,0.322416,0.327312,0.321798,0.323932,240319504.8412,0 -AAPL.US,D,20031231,000000,0.325099,0.32795,0.322416,0.325397,204651925.92629,0 -AAPL.US,D,20040102,000000,0.328239,0.33119,0.322416,0.323932,169683348.63235,0 -AAPL.US,D,20040105,000000,0.325995,0.34092,0.325995,0.3376,463404943.94793,0 -AAPL.US,D,20040106,000000,0.338567,0.341229,0.330592,0.336065,597601061.0908,0 -AAPL.US,D,20040107,000000,0.336384,0.347351,0.333672,0.343792,688471729.2065,0 -AAPL.US,D,20040108,000000,0.347649,0.361378,0.344658,0.355555,539995489.0875,0 -AAPL.US,D,20040109,000000,0.353791,0.36714,0.346743,0.350102,501429188.33767,0 -AAPL.US,D,20040112,000000,0.352534,0.365346,0.351568,0.361378,571915086.62142,0 -AAPL.US,D,20040113,000000,0.375983,0.378087,0.363133,0.36714,796572324.4715,0 -AAPL.US,D,20040114,000000,0.371357,0.37357,0.362045,0.368337,727388625.09458,0 -AAPL.US,D,20040115,000000,0.348916,0.356203,0.342466,0.347949,1194461544.1293,0 -AAPL.US,D,20040116,000000,0.350102,0.35063,0.34408,0.345855,437361618.79709,0 -AAPL.US,D,20040120,000000,0.345207,0.347041,0.338567,0.346134,370688123.79737,0 -AAPL.US,D,20040121,000000,0.345536,0.349534,0.341229,0.34408,265898586.25538,0 -AAPL.US,D,20040122,000000,0.343472,0.347351,0.3376,0.3376,240496777.91773,0 -AAPL.US,D,20040123,000000,0.338567,0.346134,0.338567,0.343472,266497348.0532,0 -AAPL.US,D,20040126,000000,0.341807,0.35095,0.341229,0.350332,318233991.00403,0 -AAPL.US,D,20040127,000000,0.35063,0.353791,0.347041,0.351268,360229195.84039,0 -AAPL.US,D,20040128,000000,0.347649,0.355885,0.341229,0.342794,323079450.74925,0 -AAPL.US,D,20040129,000000,0.34436,0.347041,0.337949,0.345207,249520772.33001,0 -AAPL.US,D,20040130,000000,0.346134,0.348297,0.341229,0.343472,217373839.48338,0 -AAPL.US,D,20040202,000000,0.341807,0.347041,0.336065,0.339793,337194385.39785,0 -AAPL.US,D,20040203,000000,0.339495,0.34092,0.334878,0.338896,212114729.85428,0 -AAPL.US,D,20040204,000000,0.334878,0.336065,0.330352,0.331539,358453289.41814,0 -AAPL.US,D,20040205,000000,0.332147,0.348916,0.331857,0.341229,413934482.31517,0 -AAPL.US,D,20040206,000000,0.341508,0.348597,0.34092,0.345855,226808189.76263,0 -AAPL.US,D,20040209,000000,0.34436,0.347949,0.342466,0.345207,220850931.10525,0 -AAPL.US,D,20040210,000000,0.34436,0.351886,0.341508,0.349863,299550981.11946,0 -AAPL.US,D,20040211,000000,0.351268,0.363421,0.35095,0.362345,408882674.07687,0 -AAPL.US,D,20040212,000000,0.360431,0.364987,0.359234,0.361378,215839435.45505,0 -AAPL.US,D,20040213,000000,0.363133,0.366841,0.347351,0.350102,370681537.76967,0 -AAPL.US,D,20040217,000000,0.351568,0.35739,0.351568,0.352534,200549586.9657,0 -AAPL.US,D,20040218,000000,0.352904,0.356812,0.35095,0.35409,166141155.03937,0 -AAPL.US,D,20040219,000000,0.354669,0.359872,0.341229,0.341807,379014626.17927,0 -AAPL.US,D,20040220,000000,0.342466,0.342794,0.338248,0.34092,325659372.13159,0 -AAPL.US,D,20040223,000000,0.341508,0.341807,0.333403,0.337949,227680357.97253,0 -AAPL.US,D,20040224,000000,0.337012,0.346134,0.334878,0.340331,303887304.61265,0 -AAPL.US,D,20040225,000000,0.338248,0.348597,0.338248,0.347041,324134850.15397,0 -AAPL.US,D,20040226,000000,0.347649,0.352904,0.347041,0.35063,232757168.24048,0 -AAPL.US,D,20040227,000000,0.349534,0.365664,0.349215,0.364039,550037898.437,0 -AAPL.US,D,20040301,000000,0.366582,0.369911,0.363421,0.365664,377963569.98199,0 -AAPL.US,D,20040302,000000,0.364728,0.366841,0.361677,0.362345,301125504.1472,0 -AAPL.US,D,20040303,000000,0.359234,0.368337,0.359234,0.364039,264105922.87624,0 -AAPL.US,D,20040304,000000,0.364728,0.383869,0.364039,0.382932,774525155.3856,0 -AAPL.US,D,20040305,000000,0.379662,0.418344,0.379034,0.407089,1807322072.3215,0 -AAPL.US,D,20040308,000000,0.407667,0.407667,0.392752,0.395703,613392438.69938,0 -AAPL.US,D,20040309,000000,0.394257,0.414595,0.392163,0.412602,725421690.76821,0 -AAPL.US,D,20040310,000000,0.410648,0.428304,0.410049,0.421215,1181301789.1233,0 -AAPL.US,D,20040311,000000,0.414895,0.426728,0.412272,0.4132,699260355.75663,0 -AAPL.US,D,20040312,000000,0.415781,0.422871,0.413738,0.41955,386222256.13891,0 -AAPL.US,D,20040315,000000,0.411634,0.41648,0.399761,0.402462,565116126.40133,0 -AAPL.US,D,20040316,000000,0.404257,0.404855,0.386691,0.393081,706828630.41464,0 -AAPL.US,D,20040317,000000,0.395154,0.401555,0.392423,0.398734,482659319.31982,0 -AAPL.US,D,20040318,000000,0.394836,0.39667,0.389322,0.390828,376665178.65377,0 -AAPL.US,D,20040319,000000,0.391207,0.410049,0.388744,0.393679,479312436.65538,0 -AAPL.US,D,20040322,000000,0.386401,0.398445,0.384218,0.393679,491577523.02907,0 -AAPL.US,D,20040323,000000,0.394566,0.395703,0.383869,0.384867,452257956.64477,0 -AAPL.US,D,20040324,000000,0.385105,0.392163,0.384537,0.388146,500707129.60144,0 -AAPL.US,D,20040325,000000,0.397318,0.40972,0.394257,0.409132,664514800.65948,0 -AAPL.US,D,20040326,000000,0.40972,0.41648,0.40972,0.411634,492533537.20943,0 -AAPL.US,D,20040329,000000,0.417098,0.42592,0.414027,0.425084,395075549.45966,0 -AAPL.US,D,20040330,000000,0.424116,0.425342,0.416161,0.425084,421874390.08662,0 -AAPL.US,D,20040331,000000,0.424116,0.42592,0.410049,0.411634,456005138.59473,0 -AAPL.US,D,20040401,000000,0.409431,0.414895,0.405154,0.412602,365837166.33393,0 -AAPL.US,D,20040402,000000,0.422193,0.425084,0.414595,0.418663,320235261.74533,0 -AAPL.US,D,20040405,000000,0.418344,0.431952,0.417736,0.431075,452442528.91771,0 -AAPL.US,D,20040406,000000,0.422193,0.428304,0.417377,0.423479,302659088.6835,0 -AAPL.US,D,20040407,000000,0.420378,0.421544,0.40972,0.415483,299283591.00255,0 -AAPL.US,D,20040408,000000,0.424784,0.42619,0.414027,0.419232,282622882.81313,0 -AAPL.US,D,20040412,000000,0.418663,0.427686,0.418344,0.426728,270450296.72711,0 -AAPL.US,D,20040413,000000,0.42619,0.426728,0.408564,0.40972,511945531.89196,0 -AAPL.US,D,20040414,000000,0.407089,0.412272,0.400379,0.405503,750072159.32778,0 -AAPL.US,D,20040415,000000,0.441444,0.450257,0.428623,0.446029,2066303168.9161,0 -AAPL.US,D,20040416,000000,0.44266,0.446029,0.433806,0.444145,472689182.7474,0 -AAPL.US,D,20040419,000000,0.428024,0.437785,0.423479,0.431673,835682923.39862,0 -AAPL.US,D,20040420,000000,0.429609,0.43254,0.41955,0.422193,415894896.81515,0 -AAPL.US,D,20040421,000000,0.420128,0.428024,0.416779,0.422193,382293069.72456,0 -AAPL.US,D,20040422,000000,0.41955,0.428971,0.412602,0.422871,404240783.37258,0 -AAPL.US,D,20040423,000000,0.422871,0.42619,0.411954,0.421544,370507375.15185,0 -AAPL.US,D,20040426,000000,0.41985,0.420697,0.410996,0.412841,271144921.03694,0 -AAPL.US,D,20040427,000000,0.414595,0.417736,0.40646,0.410049,333007111.15427,0 -AAPL.US,D,20040428,000000,0.408205,0.411326,0.400997,0.402462,271190017.17151,0 -AAPL.US,D,20040429,000000,0.402462,0.410996,0.395404,0.407377,540562901.55392,0 -AAPL.US,D,20040430,000000,0.409431,0.410338,0.387857,0.392423,547265928.04543,0 -AAPL.US,D,20040503,000000,0.395703,0.400707,0.391835,0.397039,349159216.71437,0 -AAPL.US,D,20040504,000000,0.39667,0.404257,0.388146,0.397886,328455201.07554,0 -AAPL.US,D,20040505,000000,0.398734,0.407377,0.395154,0.405503,278614203.66626,0 -AAPL.US,D,20040506,000000,0.402153,0.407377,0.394257,0.404586,309187077.89741,0 -AAPL.US,D,20040507,000000,0.404586,0.41985,0.404257,0.406131,491553015.50319,0 -AAPL.US,D,20040510,000000,0.399761,0.404855,0.394836,0.400099,293257306.44166,0 -AAPL.US,D,20040511,000000,0.401824,0.414027,0.401824,0.4132,358006455.62404,0 -AAPL.US,D,20040512,000000,0.407667,0.416161,0.399391,0.415483,287908650.50776,0 -AAPL.US,D,20040513,000000,0.412841,0.421893,0.409431,0.414027,269646166.41627,0 -AAPL.US,D,20040514,000000,0.412602,0.415781,0.402462,0.411954,302430632.9637,0 -AAPL.US,D,20040517,000000,0.40646,0.411954,0.401196,0.405503,352457405.30312,0 -AAPL.US,D,20040518,000000,0.410338,0.415193,0.407905,0.411954,241737952.25259,0 -AAPL.US,D,20040519,000000,0.417098,0.418663,0.402153,0.402782,440613705.1919,0 -AAPL.US,D,20040520,000000,0.405154,0.410996,0.402782,0.406789,230261935.39077,0 -AAPL.US,D,20040521,000000,0.409431,0.414027,0.407089,0.412602,211036104.82186,0 -AAPL.US,D,20040524,000000,0.414595,0.424784,0.412602,0.416161,276390288.87811,0 -AAPL.US,D,20040525,000000,0.418663,0.434096,0.415193,0.43254,375376795.76059,0 -AAPL.US,D,20040526,000000,0.430786,0.438103,0.42619,0.434096,377941424.63936,0 -AAPL.US,D,20040527,000000,0.433468,0.435382,0.423479,0.428971,276824232.4739,0 -AAPL.US,D,20040528,000000,0.427396,0.430287,0.423159,0.427078,170941992.08973,0 -AAPL.US,D,20040601,000000,0.422871,0.429291,0.420128,0.427078,213664451.46243,0 -AAPL.US,D,20040602,000000,0.426728,0.444145,0.423159,0.440208,373886784.72864,0 -AAPL.US,D,20040603,000000,0.437197,0.441104,0.430537,0.432252,294368780.36553,0 -AAPL.US,D,20040604,000000,0.434734,0.445063,0.434096,0.438103,468206757.96919,0 -AAPL.US,D,20040607,000000,0.442032,0.456378,0.438423,0.453547,347126446.18414,0 -AAPL.US,D,20040608,000000,0.455411,0.463356,0.453875,0.462061,487578598.54555,0 -AAPL.US,D,20040609,000000,0.457963,0.467573,0.456677,0.459667,409658824.30198,0 -AAPL.US,D,20040610,000000,0.459667,0.471282,0.459667,0.467903,302166669.26633,0 -AAPL.US,D,20040614,000000,0.466377,0.466965,0.44903,0.458491,286225658.63292,0 -AAPL.US,D,20040615,000000,0.460555,0.473965,0.460555,0.467275,521609524.49941,0 -AAPL.US,D,20040616,000000,0.466098,0.507153,0.464892,0.49825,1067133460.2534,0 -AAPL.US,D,20040617,000000,0.49825,0.504461,0.490404,0.499576,646767489.17623,0 -AAPL.US,D,20040618,000000,0.495947,0.50835,0.493514,0.500772,476955358.9269,0 -AAPL.US,D,20040621,000000,0.504163,0.509845,0.488889,0.49196,457768512.90762,0 -AAPL.US,D,20040622,000000,0.49196,0.503863,0.491371,0.502268,422925438.2595,0 -AAPL.US,D,20040623,000000,0.502268,0.51463,0.500772,0.512736,458537324.81738,0 -AAPL.US,D,20040624,000000,0.512437,0.512736,0.501969,0.505059,296233196.94173,0 -AAPL.US,D,20040625,000000,0.502268,0.512736,0.502268,0.512736,379418791.22032,0 -AAPL.US,D,20040628,000000,0.515926,0.520113,0.490404,0.494651,611528789.45659,0 -AAPL.US,D,20040629,000000,0.488649,0.502268,0.478262,0.494651,692791721.0361,0 -AAPL.US,D,20040630,000000,0.494651,0.50167,0.485549,0.495299,437745851.22428,0 -AAPL.US,D,20040701,000000,0.488331,0.494352,0.485549,0.49165,402397850.12587,0 -AAPL.US,D,20040702,000000,0.463356,0.474613,0.452759,0.473077,1068480589.7914,0 -AAPL.US,D,20040706,000000,0.473396,0.478262,0.46887,0.470934,409400311.17947,0 -AAPL.US,D,20040707,000000,0.46887,0.477324,0.458491,0.462738,466891316.79344,0 -AAPL.US,D,20040708,000000,0.458491,0.466965,0.45571,0.458871,273783167.78311,0 -AAPL.US,D,20040709,000000,0.460555,0.464324,0.457315,0.457315,245017982.62331,0 -AAPL.US,D,20040712,000000,0.457026,0.457315,0.440208,0.443557,600195191.68246,0 -AAPL.US,D,20040713,000000,0.445063,0.450556,0.441732,0.444703,370912862.21308,0 -AAPL.US,D,20040714,000000,0.440776,0.45601,0.437475,0.450257,981304077.37618,0 -AAPL.US,D,20040715,000000,0.495299,0.511839,0.488649,0.501072,2073773721.4069,0 -AAPL.US,D,20040716,000000,0.501072,0.501072,0.488889,0.490135,572635257.61715,0 -AAPL.US,D,20040719,000000,0.487682,0.490404,0.481861,0.486446,625537951.45705,0 -AAPL.US,D,20040720,000000,0.485828,0.490135,0.480405,0.490135,379795359.34082,0 -AAPL.US,D,20040721,000000,0.49165,0.497951,0.477095,0.481292,353408993.02288,0 -AAPL.US,D,20040722,000000,0.477095,0.483176,0.472778,0.482239,391965419.74639,0 -AAPL.US,D,20040723,000000,0.482539,0.483435,0.464004,0.467275,320930587.18726,0 -AAPL.US,D,20040726,000000,0.469767,0.47854,0.468551,0.475849,462130932.75822,0 -AAPL.US,D,20040727,000000,0.483435,0.498679,0.480694,0.493514,498597584.60479,0 -AAPL.US,D,20040728,000000,0.49196,0.493226,0.474283,0.491371,334398567.48744,0 -AAPL.US,D,20040729,000000,0.494651,0.499576,0.489217,0.496685,260617146.72242,0 -AAPL.US,D,20040730,000000,0.497313,0.502268,0.487084,0.492288,285198023.65814,0 -AAPL.US,D,20040802,000000,0.475539,0.490135,0.473675,0.480694,428297036.96094,0 -AAPL.US,D,20040803,000000,0.479518,0.482907,0.473965,0.476197,248265044.7396,0 -AAPL.US,D,20040804,000000,0.474911,0.488889,0.474613,0.483755,324357667.72851,0 -AAPL.US,D,20040805,000000,0.483435,0.49165,0.475539,0.477942,286827861.89602,0 -AAPL.US,D,20040806,000000,0.470415,0.473396,0.452111,0.453317,577519925.59218,0 -AAPL.US,D,20040809,000000,0.454464,0.463356,0.453547,0.461143,341201664.28661,0 -AAPL.US,D,20040810,000000,0.462738,0.480096,0.462061,0.479796,411812049.12632,0 -AAPL.US,D,20040811,000000,0.473396,0.473675,0.460555,0.4722,378204618.99722,0 -AAPL.US,D,20040812,000000,0.465201,0.469767,0.460855,0.46242,265362693.63887,0 -AAPL.US,D,20040813,000000,0.466687,0.476197,0.462738,0.469498,384839690.84283,0 -AAPL.US,D,20040816,000000,0.470056,0.482907,0.466377,0.468551,511103142.2368,0 -AAPL.US,D,20040817,000000,0.465849,0.473675,0.462061,0.470056,378876807.07986,0 -AAPL.US,D,20040818,000000,0.464573,0.48502,0.464004,0.483176,427784587.63405,0 -AAPL.US,D,20040819,000000,0.479796,0.48502,0.462061,0.467573,456280744.69594,0 -AAPL.US,D,20040820,000000,0.468251,0.471582,0.464004,0.46887,371620023.64753,0 -AAPL.US,D,20040823,000000,0.46887,0.475849,0.465849,0.473077,298744710.29947,0 -AAPL.US,D,20040824,000000,0.475849,0.486128,0.474911,0.486128,438906327.16026,0 -AAPL.US,D,20040825,000000,0.485828,0.504461,0.483176,0.502866,593160665.11961,0 -AAPL.US,D,20040826,000000,0.504761,0.535567,0.49825,0.527491,1121344161.6639,0 -AAPL.US,D,20040827,000000,0.526593,0.529086,0.517422,0.522905,456129558.94938,0 -AAPL.US,D,20040830,000000,0.517621,0.528388,0.516724,0.519117,255921171.5506,0 -AAPL.US,D,20040831,000000,0.518519,0.532177,0.517422,0.525098,444065335.38715,0 -AAPL.US,D,20040901,000000,0.522008,0.548028,0.520113,0.545836,605181817.70566,0 -AAPL.US,D,20040902,000000,0.540451,0.545237,0.529984,0.542944,476669968.07085,0 -AAPL.US,D,20040903,000000,0.533373,0.546732,0.532775,0.536165,344310040.6681,0 -AAPL.US,D,20040907,000000,0.538956,0.55082,0.536165,0.54434,354234174.34856,0 -AAPL.US,D,20040908,000000,0.543542,0.556801,0.543143,0.553512,403599700.88013,0 -AAPL.US,D,20040909,000000,0.549623,0.552614,0.537062,0.543542,541276041.16765,0 -AAPL.US,D,20040910,000000,0.543143,0.551418,0.539853,0.545836,384798919.86078,0 -AAPL.US,D,20040913,000000,0.545836,0.549325,0.53766,0.542047,330803035.69629,0 -AAPL.US,D,20040914,000000,0.537361,0.541049,0.529385,0.540451,298935543.61183,0 -AAPL.US,D,20040915,000000,0.540451,0.540451,0.529684,0.535766,273627562.59732,0 -AAPL.US,D,20040916,000000,0.535766,0.559593,0.533971,0.553512,588809316.93728,0 -AAPL.US,D,20040917,000000,0.556303,0.568964,0.55411,0.565275,591468809.29003,0 -AAPL.US,D,20040920,000000,0.561786,0.578137,0.561188,0.574149,287411513.74542,0 -AAPL.US,D,20040921,000000,0.573949,0.591396,0.570161,0.578435,453599525.27249,0 -AAPL.US,D,20040922,000000,0.579831,0.580529,0.56059,0.562185,471232135.95767,0 -AAPL.US,D,20040923,000000,0.563781,0.570759,0.562185,0.567469,466301236.39522,0 -AAPL.US,D,20040924,000000,0.569264,0.578435,0.565275,0.567469,433457098.39055,0 -AAPL.US,D,20040927,000000,0.562684,0.578137,0.56059,0.571457,466550999.91072,0 -AAPL.US,D,20040928,000000,0.570759,0.582623,0.570161,0.579033,414332808.60092,0 -AAPL.US,D,20040929,000000,0.57714,0.591396,0.575744,0.588704,320861781.95478,0 -AAPL.US,D,20040930,000000,0.593589,0.597976,0.585414,0.59,498601461.39387,0 -AAPL.US,D,20041001,000000,0.595384,0.596381,0.587109,0.588704,546044050.3906,0 -AAPL.US,D,20041004,000000,0.596381,0.596381,0.59,0.5903,674025113.93754,0 -AAPL.US,D,20041005,000000,0.586811,0.603958,0.584418,0.599172,476504754.66705,0 -AAPL.US,D,20041006,000000,0.601365,0.620508,0.600668,0.618613,523571837.77344,0 -AAPL.US,D,20041007,000000,0.617117,0.6229,0.600668,0.603061,500048091.50711,0 -AAPL.US,D,20041008,000000,0.601765,0.605552,0.591196,0.594587,421417179.73805,0 -AAPL.US,D,20041011,000000,0.590598,0.594587,0.581426,0.587409,379978101.04712,0 -AAPL.US,D,20041012,000000,0.586013,0.587109,0.573052,0.582623,540408040.63138,0 -AAPL.US,D,20041013,000000,0.590798,0.605254,0.589602,0.605254,1382777972.8126,0 -AAPL.US,D,20041014,000000,0.655201,0.696575,0.647425,0.684711,3248082863.3199,0 -AAPL.US,D,20041015,000000,0.683117,0.694182,0.67235,0.692687,1206017495.0657,0 -AAPL.US,D,20041018,000000,0.681621,0.726983,0.680424,0.726983,1410411839.7032,0 -AAPL.US,D,20041019,000000,0.732067,0.736055,0.720203,0.721799,940860703.56256,0 -AAPL.US,D,20041020,000000,0.716814,0.72439,0.710034,0.722397,722481460.70934,0 -AAPL.US,D,20041021,000000,0.725088,0.732666,0.720801,0.729675,849949982.64876,0 -AAPL.US,D,20041022,000000,0.721399,0.725786,0.715717,0.721399,568157024.58578,0 -AAPL.US,D,20041025,000000,0.718309,0.728279,0.716614,0.723593,460621600.97304,0 -AAPL.US,D,20041026,000000,0.722397,0.73117,0.714819,0.729873,697329647.59179,0 -AAPL.US,D,20041027,000000,0.740641,0.77065,0.733264,0.765665,1400125036.1659,0 -AAPL.US,D,20041028,000000,0.760979,0.794776,0.753601,0.794178,1013920038.509,0 -AAPL.US,D,20041029,000000,0.788893,0.809929,0.788295,0.797567,950836440.16433,0 -AAPL.US,D,20041101,000000,0.799162,0.810927,0.791984,0.798564,707421797.19835,0 -AAPL.US,D,20041102,000000,0.797966,0.823289,0.797567,0.814416,856385330.14491,0 -AAPL.US,D,20041103,000000,0.828573,0.853696,0.822192,0.842031,1412698568.5049,0 -AAPL.US,D,20041104,000000,0.837744,0.845422,0.827576,0.828972,1089681472.3721,0 -AAPL.US,D,20041105,000000,0.835651,0.837146,0.791984,0.832859,1414075189.7254,0 -AAPL.US,D,20041108,000000,0.826379,0.844225,0.819999,0.827875,618202478.73543,0 -AAPL.US,D,20041109,000000,0.825183,0.830168,0.812621,0.82269,558274991.93195,0 -AAPL.US,D,20041110,000000,0.821494,0.843328,0.820597,0.833358,596793155.29895,0 -AAPL.US,D,20041111,000000,0.836548,0.843627,0.825482,0.841833,478084141.48527,0 -AAPL.US,D,20041112,000000,0.837146,0.847515,0.834654,0.844824,464205884.55909,0 -AAPL.US,D,20041115,000000,0.838442,0.844225,0.827576,0.840835,441219068.06318,0 -AAPL.US,D,20041116,000000,0.839639,0.840237,0.82927,0.836249,346200831.44663,0 -AAPL.US,D,20041117,000000,0.839938,0.844225,0.825482,0.835651,467748024.9904,0 -AAPL.US,D,20041118,000000,0.826679,0.844225,0.826379,0.843328,540474544.86667,0 -AAPL.US,D,20041119,000000,0.844824,0.866058,0.82957,0.839938,897970733.80107,0 -AAPL.US,D,20041122,000000,0.883306,0.974228,0.881412,0.934051,3016008144.3657,0 -AAPL.US,D,20041123,000000,0.948008,0.9508,0.929365,0.932755,1068097086.5818,0 -AAPL.US,D,20041124,000000,0.938936,0.992373,0.936743,0.974827,1631924900.3035,0 -AAPL.US,D,20041126,000000,0.994466,1.00105,0.979312,0.982403,645532488.61544,0 -AAPL.US,D,20041129,000000,1.0505,1.05877,1.02597,1.04172,2010309645.052,0 -AAPL.US,D,20041130,000000,1.0473,1.0473,1.02059,1.02059,1207240512.1856,0 -AAPL.US,D,20041201,000000,1.02059,1.03444,1.00853,1.03205,939634961.15525,0 -AAPL.US,D,20041202,000000,1.00643,1.01849,0.984198,0.992373,1159459348.6044,0 -AAPL.US,D,20041203,000000,0.982703,0.989283,0.940132,0.954189,1454053778.1552,0 -AAPL.US,D,20041206,000000,0.977818,1.00833,0.958476,1.00125,1464263210.411,0 -AAPL.US,D,20041207,000000,1.00373,1.016,0.952295,0.95758,1241164327.4223,0 -AAPL.US,D,20041208,000000,0.960371,0.980808,0.944419,0.963162,811713154.8058,0 -AAPL.US,D,20041209,000000,0.955486,0.98031,0.945017,0.974228,870413205.05016,0 -AAPL.US,D,20041210,000000,0.989981,1.00513,0.984796,0.991675,910234054.80638,0 -AAPL.US,D,20041213,000000,1.00065,1.00304,0.983301,0.987688,463533268.17401,0 -AAPL.US,D,20041214,000000,0.994268,1.00284,0.989581,0.993968,488059411.6687,0 -AAPL.US,D,20041215,000000,0.994466,0.996461,0.984198,0.99327,467547264.49006,0 -AAPL.US,D,20041216,000000,1.00833,1.02737,1.00513,1.01391,1321235765.7441,0 -AAPL.US,D,20041217,000000,1.01849,1.02059,0.987688,0.988983,957162598.62332,0 -AAPL.US,D,20041220,000000,0.998554,1.00453,0.940132,0.954788,1370396498.5104,0 -AAPL.US,D,20041221,000000,0.967449,0.970739,0.937739,0.969243,1250572671.6186,0 -AAPL.US,D,20041222,000000,0.97692,0.979712,0.964956,0.97044,663888536.22784,0 -AAPL.US,D,20041223,000000,0.97044,0.977818,0.968047,0.974627,288508201.70609,0 -AAPL.US,D,20041227,000000,0.985793,0.991675,0.95728,0.961367,656915310.07577,0 -AAPL.US,D,20041228,000000,0.96376,0.977818,0.944419,0.97692,717899968.6737,0 -AAPL.US,D,20041229,000000,0.972733,0.988983,0.967749,0.980808,527451610.9251,0 -AAPL.US,D,20041230,000000,0.985793,0.989981,0.977518,0.986292,405129858.99691,0 -AAPL.US,D,20041231,000000,0.987688,0.989283,0.974827,0.98031,326891357.52343,0 -AAPL.US,D,20050103,000000,0.987188,0.990877,0.952993,0.963162,813040224.34269,0 -AAPL.US,D,20050104,000000,0.97044,0.996461,0.958476,0.973232,1287896483.0348,0 -AAPL.US,D,20050105,000000,0.973232,0.992971,0.973232,0.981805,798422098.52067,0 -AAPL.US,D,20050106,000000,0.986292,0.987688,0.96376,0.982403,827706548.73358,0 -AAPL.US,D,20050107,000000,0.989981,1.05957,0.985793,1.05398,2622249968.9596,0 -AAPL.US,D,20050110,000000,1.06386,1.07621,1.03325,1.0499,2026459592.048,0 -AAPL.US,D,20050111,000000,1.03873,1.05279,0.976322,0.982703,3067238218.8731,0 -AAPL.US,D,20050112,000000,0.996461,1.00304,0.963461,0.996461,2301736170.2003,0 -AAPL.US,D,20050113,000000,1.12447,1.13284,1.06136,1.06226,3716726511.8464,0 -AAPL.US,D,20050114,000000,1.06914,1.09177,1.05308,1.06854,2077632797.6204,0 -AAPL.US,D,20050118,000000,1.06485,1.07621,1.05338,1.07562,1181771925.78,0 -AAPL.US,D,20050119,000000,1.07462,1.08779,1.06166,1.06356,882964127.63421,0 -AAPL.US,D,20050120,000000,1.06016,1.08469,1.05718,1.07253,1073505019.7742,0 -AAPL.US,D,20050121,000000,1.08469,1.08987,1.06545,1.07283,1069836338.54,0 -AAPL.US,D,20050124,000000,1.08259,1.09267,1.07373,1.07711,989745451.07468,0 -AAPL.US,D,20050125,000000,1.08689,1.10882,1.07981,1.09645,1138066561.4537,0 -AAPL.US,D,20050126,000000,1.10632,1.10762,1.08409,1.09965,873155878.35107,0 -AAPL.US,D,20050127,000000,1.09835,1.11002,1.08907,1.10573,582329550.36546,0 -AAPL.US,D,20050128,000000,1.10513,1.12606,1.10264,1.12606,940713161.89742,0 -AAPL.US,D,20050131,000000,1.13843,1.18578,1.13424,1.17053,1975616170.3281,0 -AAPL.US,D,20050201,000000,1.17272,1.18379,1.16565,1.1804,796337150.32136,0 -AAPL.US,D,20050202,000000,1.18728,1.21619,1.18249,1.2119,1201628881.5619,0 -AAPL.US,D,20050203,000000,1.20612,1.20931,1.17701,1.18458,859476624.58126,0 -AAPL.US,D,20050204,000000,1.18728,1.20154,1.1804,1.20004,661140612.96211,0 -AAPL.US,D,20050207,000000,1.20254,1.20772,1.1796,1.20154,615925532.68246,0 -AAPL.US,D,20050208,000000,1.20522,1.23873,1.19944,1.23135,1044301140.5728,0 -AAPL.US,D,20050209,000000,1.23593,1.24799,1.18888,1.19844,1400187285.4622,0 -AAPL.US,D,20050210,000000,1.19874,1.20672,1.16684,1.19276,1282333823.3286,0 -AAPL.US,D,20050211,000000,1.21709,1.24451,1.20154,1.23593,1409608746.5462,0 -AAPL.US,D,20050214,000000,1.25946,1.29086,1.24889,1.28817,1492041923.7708,0 -AAPL.US,D,20050215,000000,1.32067,1.35606,1.30901,1.3458,2724971889.0039,0 -AAPL.US,D,20050216,000000,1.3417,1.37281,1.32944,1.37171,1922685248.6491,0 -AAPL.US,D,20050217,000000,1.37999,1.38329,1.33124,1.33672,1781197174.112,0 -AAPL.US,D,20050218,000000,1.33652,1.33742,1.31279,1.32157,1364650014.8067,0 -AAPL.US,D,20050222,000000,1.31569,1.3442,1.29824,1.29824,1430388021.0426,0 -AAPL.US,D,20050223,000000,1.32027,1.3466,1.30203,1.3432,1577484780.2449,0 -AAPL.US,D,20050224,000000,1.3432,1.35955,1.33562,1.35397,1789364418.1992,0 -AAPL.US,D,20050225,000000,1.36484,1.36843,1.3422,1.35457,1074119787.2443,0 -AAPL.US,D,20050228,000000,1.35955,1.37411,1.33832,1.36573,765862166.76975,0 -AAPL.US,D,20050301,000000,1.37281,1.37321,1.3445,1.35486,550665663.43175,0 -AAPL.US,D,20050302,000000,1.3468,1.36663,1.342,1.3432,537466841.62601,0 -AAPL.US,D,20050303,000000,1.35178,1.35208,1.25487,1.27232,1656057001.5399,0 -AAPL.US,D,20050304,000000,1.27232,1.30931,1.27232,1.30323,887123316.47178,0 -AAPL.US,D,20050307,000000,1.30323,1.31679,1.28927,1.30143,528712619.57489,0 -AAPL.US,D,20050308,000000,1.27501,1.28358,1.22087,1.23373,1198158347.8822,0 -AAPL.US,D,20050309,000000,1.20522,1.22626,1.1822,1.19784,1550763160.4417,0 -AAPL.US,D,20050310,000000,1.20522,1.22576,1.19037,1.2125,911353216.10711,0 -AAPL.US,D,20050311,000000,1.22217,1.23563,1.2116,1.22596,737672731.42976,0 -AAPL.US,D,20050314,000000,1.23343,1.24171,1.20313,1.22745,710114575.77247,0 -AAPL.US,D,20050315,000000,1.23753,1.25248,1.22537,1.24699,599706765.40819,0 -AAPL.US,D,20050316,000000,1.25467,1.28817,1.24141,1.25378,818966137.68086,0 -AAPL.US,D,20050317,000000,1.26484,1.30541,1.25786,1.28638,941693620.4115,0 -AAPL.US,D,20050318,000000,1.31758,1.32257,1.29365,1.30791,1125797679.538,0 -AAPL.US,D,20050321,000000,1.31887,1.33862,1.30482,1.33034,634808037.218,0 -AAPL.US,D,20050322,000000,1.33124,1.33832,1.29923,1.30383,647067209.60763,0 -AAPL.US,D,20050323,000000,1.29365,1.32127,1.2793,1.29525,716042534.33004,0 -AAPL.US,D,20050324,000000,1.30841,1.30901,1.29365,1.29365,414089075.42331,0 -AAPL.US,D,20050328,000000,1.30143,1.30791,1.29276,1.29465,321166090.33787,0 -AAPL.US,D,20050329,000000,1.29465,1.30383,1.26334,1.27102,541158223.89256,0 -AAPL.US,D,20050330,000000,1.2784,1.30293,1.27322,1.30293,462220081.85514,0 -AAPL.US,D,20050331,000000,1.29216,1.29435,1.26614,1.26854,746437410.27935,0 -AAPL.US,D,20050401,000000,1.28149,1.28428,1.23503,1.2449,751401117.60821,0 -AAPL.US,D,20050404,000000,1.24171,1.25756,1.22267,1.25108,680439299.08026,0 -AAPL.US,D,20050405,000000,1.25408,1.28608,1.25108,1.27531,654959221.73136,0 -AAPL.US,D,20050406,000000,1.29086,1.30323,1.28328,1.28887,487433367.90811,0 -AAPL.US,D,20050407,000000,1.28887,1.33184,1.28638,1.32605,595637593.30596,0 -AAPL.US,D,20050408,000000,1.32795,1.35328,1.32556,1.33154,762586946.0248,0 -AAPL.US,D,20050411,000000,1.3468,1.3471,1.2759,1.2763,964459226.2193,0 -AAPL.US,D,20050412,000000,1.29405,1.31469,1.279,1.29864,1152946167.4208,0 -AAPL.US,D,20050413,000000,1.30841,1.30871,1.22955,1.24949,1653155819.2228,0 -AAPL.US,D,20050414,000000,1.1812,1.21709,1.12158,1.13424,3235029459.722,0 -AAPL.US,D,20050415,000000,1.1147,1.13394,1.07413,1.07621,2029397403.7529,0 -AAPL.US,D,20050418,000000,1.06764,1.10513,1.03494,1.08439,1557133511.287,0 -AAPL.US,D,20050419,000000,1.1132,1.13982,1.09207,1.12906,1275106006.9834,0 -AAPL.US,D,20050420,000000,1.1464,1.14899,1.07891,1.08101,1120846747.0567,0 -AAPL.US,D,20050421,000000,1.10762,1.13284,1.09297,1.13195,895894552.26063,0 -AAPL.US,D,20050422,000000,1.12038,1.12636,1.06226,1.08071,984916627.9203,0 -AAPL.US,D,20050425,000000,1.11091,1.12706,1.09925,1.12576,876830244.8738,0 -AAPL.US,D,20050426,000000,1.11888,1.14182,1.09965,1.10174,953490302.39624,0 -AAPL.US,D,20050427,000000,1.08987,1.10702,1.08101,1.09436,720868235.99215,0 -AAPL.US,D,20050428,000000,1.10453,1.10632,1.07283,1.082,675746521.63252,0 -AAPL.US,D,20050429,000000,1.09745,1.10294,1.07213,1.09765,788305061.23219,0 -AAPL.US,D,20050502,000000,1.10353,1.1158,1.09645,1.10912,546660044.59109,0 -AAPL.US,D,20050503,000000,1.10822,1.11858,1.09685,1.10234,582946798.37873,0 -AAPL.US,D,20050504,000000,1.10353,1.13244,1.09895,1.13095,530942216.64251,0 -AAPL.US,D,20050505,000000,1.13244,1.13454,1.11032,1.1168,454491800.627,0 -AAPL.US,D,20050506,000000,1.12576,1.13643,1.12008,1.13364,382983969.70894,0 -AAPL.US,D,20050509,000000,1.13424,1.14012,1.11888,1.12546,417247722.67544,0 -AAPL.US,D,20050510,000000,1.1164,1.13394,1.10603,1.10882,523666657.11323,0 -AAPL.US,D,20050511,000000,1.07313,1.08599,1.00793,1.08409,2406472668.4531,0 -AAPL.US,D,20050512,000000,1.07831,1.08339,1.03494,1.03913,1138897631.6872,0 -AAPL.US,D,20050513,000000,1.04272,1.07253,1.03724,1.05847,827384583.65758,0 -AAPL.US,D,20050516,000000,1.05548,1.08719,1.0513,1.08229,556486863.34283,0 -AAPL.US,D,20050517,000000,1.06944,1.07961,1.0516,1.07651,691636079.80214,0 -AAPL.US,D,20050518,000000,1.08071,1.14331,1.06505,1.09117,746968627.67881,0 -AAPL.US,D,20050519,000000,1.08987,1.147,1.08927,1.14301,932220245.46062,0 -AAPL.US,D,20050520,000000,1.13673,1.14621,1.13224,1.14301,531424501.24033,0 -AAPL.US,D,20050523,000000,1.15657,1.21469,1.15239,1.21051,1224864864.7583,0 -AAPL.US,D,20050524,000000,1.20084,1.21749,1.18818,1.20871,697005296.25933,0 -AAPL.US,D,20050525,000000,1.20612,1.21619,1.19694,1.2111,487197198.73215,0 -AAPL.US,D,20050526,000000,1.21769,1.2463,1.1812,1.24021,616531496.38082,0 -AAPL.US,D,20050527,000000,1.24171,1.24171,1.21809,1.23473,370821018.92328,0 -AAPL.US,D,20050531,000000,1.23902,1.24021,1.20502,1.21051,474185542.08415,0 -AAPL.US,D,20050601,000000,1.21469,1.24091,1.2135,1.22685,532826352.18287,0 -AAPL.US,D,20050602,000000,1.22117,1.22745,1.20562,1.21898,438950594.77536,0 -AAPL.US,D,20050603,000000,1.16165,1.17442,1.14989,1.16415,1123201754.4895,0 -AAPL.US,D,20050606,000000,1.16933,1.17601,1.14331,1.15447,952888793.24389,0 -AAPL.US,D,20050607,000000,1.14859,1.14859,1.10972,1.1126,875888016.61558,0 -AAPL.US,D,20050608,000000,1.1152,1.13394,1.1135,1.12398,484719078.92215,0 -AAPL.US,D,20050609,000000,1.12636,1.15507,1.12098,1.14621,458150807.4418,0 -AAPL.US,D,20050610,000000,1.13843,1.13843,1.08131,1.09017,796665504.82723,0 -AAPL.US,D,20050613,000000,1.09327,1.1147,1.09057,1.09297,511376904.73172,0 -AAPL.US,D,20050614,000000,1.09685,1.10054,1.08838,1.09596,410341572.49728,0 -AAPL.US,D,20050615,000000,1.11968,1.13544,1.10513,1.13035,660925222.9744,0 -AAPL.US,D,20050616,000000,1.13224,1.15937,1.12098,1.15627,649961227.13704,0 -AAPL.US,D,20050617,000000,1.17153,1.17332,1.15169,1.16625,700287516.28868,0 -AAPL.US,D,20050620,000000,1.15388,1.15957,1.14012,1.14491,381479365.29942,0 -AAPL.US,D,20050621,000000,1.14281,1.16255,1.13793,1.15269,435170657.21761,0 -AAPL.US,D,20050622,000000,1.16714,1.17511,1.16095,1.17362,503669024.54188,0 -AAPL.US,D,20050623,000000,1.18249,1.2111,1.17671,1.18399,791491539.11556,0 -AAPL.US,D,20050624,000000,1.19007,1.19106,1.147,1.14959,487394861.81344,0 -AAPL.US,D,20050627,000000,1.12238,1.15977,1.1168,1.12946,705287920.20961,0 -AAPL.US,D,20050628,000000,1.14122,1.14431,1.13155,1.13584,412083596.88636,0 -AAPL.US,D,20050629,000000,1.13394,1.13514,1.09965,1.10732,532855389.48351,0 -AAPL.US,D,20050630,000000,1.1147,1.13125,1.10543,1.12058,490279539.9423,0 -AAPL.US,D,20050701,000000,1.12128,1.12546,1.10483,1.11121,294215624.62835,0 -AAPL.US,D,20050705,000000,1.1144,1.16125,1.11121,1.15627,532915667.78613,0 -AAPL.US,D,20050706,000000,1.15039,1.16165,1.13244,1.13823,468379027.83125,0 -AAPL.US,D,20050707,000000,1.12038,1.14959,1.12038,1.14561,450788795.01456,0 -AAPL.US,D,20050708,000000,1.15269,1.16535,1.14062,1.16445,341240563.57696,0 -AAPL.US,D,20050711,000000,1.16813,1.17671,1.15019,1.15977,458124452.29742,0 -AAPL.US,D,20050712,000000,1.16385,1.16903,1.15418,1.16415,454960234.10441,0 -AAPL.US,D,20050713,000000,1.16415,1.17213,1.15388,1.16754,900853632.51885,0 -AAPL.US,D,20050714,000000,1.24271,1.279,1.22487,1.24051,2459079243.815,0 -AAPL.US,D,20050715,000000,1.24371,1.26544,1.23175,1.26484,806951488.87241,0 -AAPL.US,D,20050718,000000,1.26334,1.28179,1.25946,1.26304,689201125.25504,0 -AAPL.US,D,20050719,000000,1.26794,1.31609,1.25049,1.31469,787667420.20503,0 -AAPL.US,D,20050720,000000,1.30512,1.33343,1.29824,1.32825,532794712.96997,0 -AAPL.US,D,20050721,000000,1.33184,1.34081,1.30601,1.31788,475686710.04364,0 -AAPL.US,D,20050722,000000,1.32257,1.33962,1.32087,1.33962,354013159.25526,0 -AAPL.US,D,20050725,000000,1.34022,1.34808,1.33124,1.33363,346047223.3338,0 -AAPL.US,D,20050726,000000,1.33962,1.3429,1.32007,1.32825,315161104.5452,0 -AAPL.US,D,20050727,000000,1.33184,1.3417,1.29894,1.33922,332946431.63157,0 -AAPL.US,D,20050728,000000,1.33902,1.33962,1.31818,1.33343,298045049.67451,0 -AAPL.US,D,20050729,000000,1.32725,1.35118,1.28668,1.29824,661351489.22386,0 -AAPL.US,D,20050801,000000,1.29675,1.3116,1.28109,1.30143,370494492.97796,0 -AAPL.US,D,20050802,000000,1.30571,1.32426,1.29705,1.31469,348802264.24385,0 -AAPL.US,D,20050803,000000,1.31469,1.31858,1.30203,1.31569,306872535.51631,0 -AAPL.US,D,20050804,000000,1.30841,1.30901,1.28757,1.30013,320472871.30139,0 -AAPL.US,D,20050805,000000,1.29435,1.32007,1.2793,1.30871,284409674.33631,0 -AAPL.US,D,20050808,000000,1.30901,1.31679,1.29705,1.29824,207433939.85965,0 -AAPL.US,D,20050809,000000,1.30871,1.33622,1.30621,1.33393,454548471.96104,0 -AAPL.US,D,20050810,000000,1.33962,1.35148,1.31858,1.32067,426457087.78862,0 -AAPL.US,D,20050811,000000,1.32087,1.3432,1.31679,1.33962,319710396.66288,0 -AAPL.US,D,20050812,000000,1.32317,1.40711,1.32007,1.40332,1094250591.7834,0 -AAPL.US,D,20050815,000000,1.41738,1.47131,1.41418,1.45147,1274675053.4803,0 -AAPL.US,D,20050816,000000,1.4434,1.44599,1.40681,1.4079,631670223.31882,0 -AAPL.US,D,20050817,000000,1.41498,1.44419,1.4117,1.43542,595057732.98638,0 -AAPL.US,D,20050818,000000,1.43084,1.43084,1.39285,1.4095,519180637.40306,0 -AAPL.US,D,20050819,000000,1.4079,1.42186,1.39345,1.39525,448016325.104,0 -AAPL.US,D,20050822,000000,1.40551,1.42336,1.37779,1.39644,455035040.58633,0 -AAPL.US,D,20050823,000000,1.39913,1.40332,1.37959,1.39245,346824862.08544,0 -AAPL.US,D,20050824,000000,1.38857,1.43442,1.38797,1.39345,670944103.77503,0 -AAPL.US,D,20050825,000000,1.40392,1.41538,1.39465,1.40222,324084766.85373,0 -AAPL.US,D,20050826,000000,1.40681,1.4108,1.38089,1.39245,306246528.86858,0 -AAPL.US,D,20050829,000000,1.37959,1.40133,1.37779,1.39554,300092833.86034,0 -AAPL.US,D,20050830,000000,1.40003,1.42446,1.39793,1.41778,608479323.21721,0 -AAPL.US,D,20050831,000000,1.42566,1.43164,1.4086,1.42754,472714452.59144,0 -AAPL.US,D,20050901,000000,1.43084,1.43602,1.40312,1.4083,417930901.17927,0 -AAPL.US,D,20050902,000000,1.41319,1.42466,1.40392,1.40711,260837433.60127,0 -AAPL.US,D,20050906,000000,1.42146,1.48816,1.41718,1.48567,959974542.57201,0 -AAPL.US,D,20050907,000000,1.49374,1.50392,1.45885,1.48208,1129061432.4099,0 -AAPL.US,D,20050908,000000,1.50332,1.52575,1.49594,1.51548,824178727.84713,0 -AAPL.US,D,20050909,000000,1.52235,1.56323,1.51588,1.56204,722245176.18262,0 -AAPL.US,D,20050912,000000,1.55854,1.5718,1.53971,1.56472,530888856.37723,0 -AAPL.US,D,20050913,000000,1.55576,1.56134,1.53183,1.54708,578167087.57199,0 -AAPL.US,D,20050914,000000,1.55805,1.55834,1.5058,1.51049,556546199.7813,0 -AAPL.US,D,20050915,000000,1.52235,1.52764,1.50172,1.51827,474872450.93173,0 -AAPL.US,D,20050916,000000,1.52883,1.55894,1.52066,1.55894,693119773.62385,0 -AAPL.US,D,20050919,000000,1.55416,1.61019,1.55416,1.60251,919079607.58864,0 -AAPL.US,D,20050920,000000,1.61348,1.6381,1.61099,1.61936,962304318.27672,0 -AAPL.US,D,20050921,000000,1.61348,1.61497,1.57888,1.58656,509088728.52855,0 -AAPL.US,D,20050922,000000,1.58158,1.59743,1.56234,1.57998,543998005.49383,0 -AAPL.US,D,20050923,000000,1.58626,1.62863,1.57818,1.61956,655074217.4262,0 -AAPL.US,D,20050926,000000,1.64946,1.66113,1.62325,1.639,641153605.70168,0 -AAPL.US,D,20050927,000000,1.64378,1.65126,1.62654,1.62684,400809940.38997,0 -AAPL.US,D,20050928,000000,1.61557,1.61687,1.54011,1.55506,1320263359.7171,0 -AAPL.US,D,20050929,000000,1.55854,1.60111,1.54678,1.59364,747106456.80872,0 -AAPL.US,D,20050930,000000,1.59424,1.63322,1.57938,1.63202,622696357.34404,0 -AAPL.US,D,20051003,000000,1.64887,1.66054,1.63412,1.65744,595299864.2928,0 -AAPL.US,D,20051004,000000,1.67359,1.68506,1.63282,1.63621,632783078.44285,0 -AAPL.US,D,20051005,000000,1.65406,1.65505,1.60581,1.60669,716390776.3125,0 -AAPL.US,D,20051006,000000,1.62285,1.62833,1.54858,1.574,888445024.70527,0 -AAPL.US,D,20051007,000000,1.5751,1.58088,1.53881,1.56164,795214453.26864,0 -AAPL.US,D,20051010,000000,1.57998,1.58028,1.53073,1.53333,595249476.0653,0 -AAPL.US,D,20051011,000000,1.56074,1.57908,1.53422,1.5705,1424176777.0314,0 -AAPL.US,D,20051012,000000,1.48088,1.53133,1.45725,1.49932,3162565252.5224,0 -AAPL.US,D,20051013,000000,1.5078,1.64239,1.49992,1.63591,2187206046.1334,0 -AAPL.US,D,20051014,000000,1.63591,1.65476,1.60699,1.64378,1214754959.1568,0 -AAPL.US,D,20051017,000000,1.64378,1.65096,1.60371,1.62684,723557484.83256,0 -AAPL.US,D,20051018,000000,1.62115,1.64239,1.58925,1.58955,714939486.02796,0 -AAPL.US,D,20051019,000000,1.58526,1.67319,1.55894,1.6726,1182986241.4392,0 -AAPL.US,D,20051020,000000,1.66402,1.72016,1.65476,1.70908,1592123154.6416,0 -AAPL.US,D,20051021,000000,1.73471,1.73471,1.68545,1.69433,931844102.63341,0 -AAPL.US,D,20051024,000000,1.69094,1.72902,1.67719,1.72902,717543682.22851,0 -AAPL.US,D,20051025,000000,1.71706,1.73072,1.69523,1.70789,546950995.35448,0 -AAPL.US,D,20051026,000000,1.71348,1.75235,1.70231,1.7363,742234386.14132,0 -AAPL.US,D,20051027,000000,1.73501,1.73561,1.68695,1.68695,483397574.30786,0 -AAPL.US,D,20051028,000000,1.7063,1.71806,1.64917,1.65844,903263462.66418,0 -AAPL.US,D,20051031,000000,1.68167,1.76501,1.66681,1.75335,1106675463.0531,0 -AAPL.US,D,20051101,000000,1.74318,1.77,1.73142,1.75056,881202277.95764,0 -AAPL.US,D,20051102,000000,1.75773,1.82653,1.75355,1.82503,1012063550.0417,0 -AAPL.US,D,20051103,000000,1.84328,1.89711,1.82873,1.88296,1037081871.2185,0 -AAPL.US,D,20051104,000000,1.83839,1.86442,1.81506,1.86162,1030096804.0586,0 -AAPL.US,D,20051107,000000,1.85255,1.87748,1.83081,1.83361,747966964.5599,0 -AAPL.US,D,20051108,000000,1.82503,1.83819,1.79922,1.82344,555424382.40361,0 -AAPL.US,D,20051109,000000,1.83111,1.86342,1.82653,1.82991,624483933.25249,0 -AAPL.US,D,20051110,000000,1.84697,1.86322,1.79662,1.86252,783452843.93768,0 -AAPL.US,D,20051111,000000,1.87228,1.89073,1.8673,1.87338,498667375.83564,0 -AAPL.US,D,20051114,000000,1.87338,1.88694,1.85434,1.8708,433813093.95117,0 -AAPL.US,D,20051115,000000,1.87528,1.92034,1.8711,1.89601,634173433.42688,0 -AAPL.US,D,20051116,000000,1.92553,1.98065,1.92074,1.97727,917968149.71356,0 -AAPL.US,D,20051117,000000,1.99721,2.00568,1.95584,1.96411,793106648.56411,0 -AAPL.US,D,20051118,000000,1.98833,1.99193,1.95952,1.96531,615597155.10644,0 -AAPL.US,D,20051121,000000,1.97348,1.98475,1.93998,1.97757,599787023.46801,0 -AAPL.US,D,20051122,000000,1.97847,2.0324,1.96411,2.02492,633771021.71761,0 -AAPL.US,D,20051123,000000,2.03709,2.06969,2.03021,2.04307,569856423.35297,0 -AAPL.US,D,20051125,000000,2.05503,2.11704,2.05503,2.11096,463401962.8827,0 -AAPL.US,D,20051128,000000,2.15333,2.1633,2.10258,2.12083,1194142660.4235,0 -AAPL.US,D,20051129,000000,2.131,2.14017,2.05045,2.07318,1045124538.4752,0 -AAPL.US,D,20051130,000000,2.08334,2.0959,2.05563,2.0649,696790741.81244,0 -AAPL.US,D,20051201,000000,2.0971,2.18394,2.09462,2.18005,952510019.41596,0 -AAPL.US,D,20051202,000000,2.19531,2.21425,2.15224,2.21095,1050484299.178,0 -AAPL.US,D,20051205,000000,2.19092,2.20797,2.17656,2.18663,677470751.91081,0 -AAPL.US,D,20051206,000000,2.25213,2.27785,2.23289,2.25482,1002649682.0479,0 -AAPL.US,D,20051207,000000,2.25991,2.26649,2.22581,2.25163,793718986.64658,0 -AAPL.US,D,20051208,000000,2.2278,2.25821,2.21006,2.25582,923212542.58992,0 -AAPL.US,D,20051209,000000,2.25991,2.27057,2.23289,2.2623,651462635.82858,0 -AAPL.US,D,20051212,000000,2.28213,2.2944,2.26958,2.28045,615837848.03885,0 -AAPL.US,D,20051213,000000,2.27995,2.29779,2.25921,2.28233,578915440.26653,0 -AAPL.US,D,20051214,000000,2.21025,2.2312,2.13947,2.19231,1699702098.5971,0 -AAPL.US,D,20051215,000000,2.21245,2.21833,2.17198,2.19769,657875664.45441,0 -AAPL.US,D,20051216,000000,2.1963,2.20119,2.163,2.1647,781985297.21832,0 -AAPL.US,D,20051219,000000,2.1623,2.21006,2.1623,2.17318,620285620.44131,0 -AAPL.US,D,20051220,000000,2.17935,2.20367,2.1649,2.19531,561774481.66511,0 -AAPL.US,D,20051221,000000,2.20897,2.24086,2.20827,2.23768,554138793.00528,0 -AAPL.US,D,20051222,000000,2.25054,2.26749,2.24066,2.25402,434753960.0672,0 -AAPL.US,D,20051223,000000,2.25771,2.2608,2.2312,2.23289,269470348.76561,0 -AAPL.US,D,20051227,000000,2.25462,2.28882,2.25163,2.25991,692405053.20298,0 -AAPL.US,D,20051228,000000,2.2629,2.27556,2.23189,2.23996,466589332.4777,0 -AAPL.US,D,20051229,000000,2.24784,2.24784,2.17426,2.17516,574848457.82292,0 -AAPL.US,D,20051230,000000,2.15872,2.20507,2.14157,2.18862,732279991.43895,0 -AAPL.US,D,20060103,000000,2.20447,2.27526,2.19969,2.27526,943248335.20361,0 -AAPL.US,D,20060104,000000,2.28882,2.31284,2.26788,2.28213,726310465.47746,0 -AAPL.US,D,20060105,000000,2.27995,2.27995,2.24555,2.26389,525451351.25842,0 -AAPL.US,D,20060106,000000,2.29101,2.33498,2.26908,2.32222,826238995.99592,0 -AAPL.US,D,20060109,000000,2.33797,2.35003,2.30586,2.31514,791728126.56344,0 -AAPL.US,D,20060110,000000,2.32092,2.4925,2.30856,2.46169,2674039857.828,0 -AAPL.US,D,20060111,000000,2.55222,2.58133,2.51443,2.55391,1750778396.4792,0 -AAPL.US,D,20060112,000000,2.58631,2.63048,2.54554,2.56607,1501171341.7697,0 -AAPL.US,D,20060113,000000,2.58851,2.61862,2.57505,2.60536,909917350.72875,0 -AAPL.US,D,20060117,000000,2.60655,2.62968,2.55292,2.57853,978698976.42432,0 -AAPL.US,D,20060118,000000,2.52988,2.5586,2.4913,2.51164,1399574383.6655,0 -AAPL.US,D,20060119,000000,2.47824,2.48642,2.39708,2.40656,1989112881.9986,0 -AAPL.US,D,20060120,000000,2.41374,2.43617,2.30856,2.31584,1334134658.484,0 -AAPL.US,D,20060123,000000,2.31802,2.42201,2.31314,2.36459,1243115482.7658,0 -AAPL.US,D,20060124,000000,2.39828,2.41733,2.30686,2.31484,1337979147.3382,0 -AAPL.US,D,20060125,000000,2.35751,2.35951,2.2295,2.25891,1496384926.5753,0 -AAPL.US,D,20060126,000000,2.27307,2.29679,2.19002,2.20209,1383888775.6959,0 -AAPL.US,D,20060127,000000,2.21893,2.24066,2.1642,2.19281,1118624253.5907,0 -AAPL.US,D,20060130,000000,2.16988,2.33169,2.15712,2.28303,1633332382.3699,0 -AAPL.US,D,20060131,000000,2.29899,2.32362,2.24555,2.29929,1070191975.0087,0 -AAPL.US,D,20060201,000000,2.28303,2.3272,2.27217,2.29659,611372375.81231,0 -AAPL.US,D,20060202,000000,2.29341,2.2947,2.19351,2.19521,829118792.2794,0 -AAPL.US,D,20060203,000000,2.20049,2.21594,2.1623,2.18703,811913813.99807,0 -AAPL.US,D,20060206,000000,2.197,2.20727,2.0318,2.04885,1937651023.6508,0 -AAPL.US,D,20060207,000000,2.08046,2.11525,2.02991,2.05813,1627558073.0502,0 -AAPL.US,D,20060208,000000,2.08424,2.10298,2.00937,2.09462,1117992133.3519,0 -AAPL.US,D,20060209,000000,2.10688,2.10757,1.96441,1.97727,1348274208.9879,0 -AAPL.US,D,20060210,000000,1.98275,2.06021,1.91486,2.04925,2063455549.4803,0 -AAPL.US,D,20060213,000000,2.02492,2.0321,1.9678,1.96999,1036096315.2032,0 -AAPL.US,D,20060214,000000,1.98215,2.07318,1.97877,2.05931,1361747288.7953,0 -AAPL.US,D,20060215,000000,2.04925,2.11953,2.0321,2.10717,1345172070.5757,0 -AAPL.US,D,20060216,000000,2.131,2.1615,2.11525,2.14825,1112137367.3684,0 -AAPL.US,D,20060217,000000,2.14067,2.15772,2.11933,2.13997,675618795.22436,0 -AAPL.US,D,20060221,000000,2.15004,2.15483,2.09062,2.10298,914262847.11614,0 -AAPL.US,D,20060222,000000,2.10199,2.18204,2.07029,2.17108,1147493184.2341,0 -AAPL.US,D,20060223,000000,2.18533,2.22232,2.17446,2.18464,1004935806.0103,0 -AAPL.US,D,20060224,000000,2.19371,2.21893,2.16748,2.17566,627281007.9848,0 -AAPL.US,D,20060227,000000,2.19251,2.1958,2.15064,2.16081,927976564.68826,0 -AAPL.US,D,20060228,000000,2.18005,2.20417,2.07318,2.08504,1484869924.1609,0 -AAPL.US,D,20060301,000000,2.1005,2.11555,2.07088,2.10358,895050101.33728,0 -AAPL.US,D,20060302,000000,2.10109,2.131,2.09032,2.11933,733389540.50947,0 -AAPL.US,D,20060303,000000,2.11056,2.12851,2.05593,2.06171,864814920.00949,0 -AAPL.US,D,20060306,000000,2.05813,2.06171,1.97687,1.99342,1070381325.8129,0 -AAPL.US,D,20060307,000000,2.00209,2.03649,1.98115,2.01864,1023214307.8106,0 -AAPL.US,D,20060308,000000,2.02014,2.04586,1.98953,1.999,765107556.04493,0 -AAPL.US,D,20060309,000000,2.01206,2.02342,1.94258,1.94636,937277156.21536,0 -AAPL.US,D,20060310,000000,1.95085,1.96331,1.9012,1.92363,1223518267.8399,0 -AAPL.US,D,20060313,000000,1.98215,2.01774,1.97239,1.9996,1010147349.9952,0 -AAPL.US,D,20060314,000000,2.00289,2.04955,1.99412,2.04955,753081609.88191,0 -AAPL.US,D,20060315,000000,2.0649,2.07148,1.99471,2.01625,1046393030.8826,0 -AAPL.US,D,20060316,000000,2.03629,2.03649,1.95733,1.95763,878751892.48606,0 -AAPL.US,D,20060317,000000,1.97079,1.99531,1.95184,1.96849,952473971.79736,0 -AAPL.US,D,20060320,000000,1.98535,1.99282,1.94436,1.94816,710049395.56347,0 -AAPL.US,D,20060321,000000,1.95733,1.95862,1.8689,1.88176,1575891532.2758,0 -AAPL.US,D,20060322,000000,1.89542,1.92553,1.86541,1.87748,1578767162.8918,0 -AAPL.US,D,20060323,000000,1.87807,1.88455,1.81486,1.83141,1673457331.8748,0 -AAPL.US,D,20060324,000000,1.83491,1.85524,1.79722,1.82533,1257455208.9917,0 -AAPL.US,D,20060327,000000,1.83361,1.8686,1.80838,1.81167,1297415703.3988,0 -AAPL.US,D,20060328,000000,1.81716,1.83081,1.77329,1.78744,1604786646.542,0 -AAPL.US,D,20060329,000000,1.80021,1.90329,1.75565,1.89751,2744801992.1285,0 -AAPL.US,D,20060330,000000,1.91347,1.92712,1.87318,1.91037,1628752603.544,0 -AAPL.US,D,20060331,000000,1.92523,1.9365,1.89482,1.90947,951275674.85001,0 -AAPL.US,D,20060403,000000,1.93799,1.95224,1.90609,1.90729,956969242.63966,0 -AAPL.US,D,20060404,000000,1.89073,1.89422,1.85863,1.86222,1093217836.2373,0 -AAPL.US,D,20060405,000000,1.96999,2.04616,1.95304,2.04616,2618721339.6146,0 -AAPL.US,D,20060406,000000,2.07916,2.19351,2.07627,2.16878,3119972289.9415,0 -AAPL.US,D,20060407,000000,2.15812,2.16768,2.08444,2.12472,1812666285.746,0 -AAPL.US,D,20060410,000000,2.13857,2.15892,2.08394,2.09032,1059767053.4632,0 -AAPL.US,D,20060411,000000,2.10129,2.10976,2.04177,2.06999,1101780452.6274,0 -AAPL.US,D,20060412,000000,2.07437,2.07537,2.01844,2.0308,867649956.18021,0 -AAPL.US,D,20060413,000000,2.01844,2.05323,2.00349,2.02313,861818217.22053,0 -AAPL.US,D,20060417,000000,2.02462,2.03469,1.95892,1.97308,846389031.01374,0 -AAPL.US,D,20060418,000000,1.97877,2.02342,1.97239,2.01596,931354312.21084,0 -AAPL.US,D,20060419,000000,2.0341,2.03968,1.99322,1.9987,1260830326.5167,0 -AAPL.US,D,20060420,000000,2.11585,2.13119,2.01536,2.05902,1955083413.4767,0 -AAPL.US,D,20060421,000000,2.08444,2.08952,2.02342,2.04087,925481663.84818,0 -AAPL.US,D,20060424,000000,2.03709,2.03709,1.99412,2.00169,829267769.30938,0 -AAPL.US,D,20060425,000000,2.00848,2.02712,1.99591,2.01446,620033047.38217,0 -AAPL.US,D,20060426,000000,2.02742,2.07856,2.02124,2.07467,833848443.8591,0 -AAPL.US,D,20060427,000000,2.06241,2.12691,2.05045,2.11156,992309744.93468,0 -AAPL.US,D,20060428,000000,2.10817,2.17058,2.10658,2.14287,890375213.2901,0 -AAPL.US,D,20060501,000000,2.15433,2.17796,2.10538,2.11884,880024522.47562,0 -AAPL.US,D,20060502,000000,2.13589,2.19141,2.13459,2.18055,904509182.8226,0 -AAPL.US,D,20060503,000000,2.19022,2.19022,2.13689,2.1656,805658438.78659,0 -AAPL.US,D,20060504,000000,2.1628,2.21893,2.14516,2.1651,1009325434.601,0 -AAPL.US,D,20060505,000000,2.18912,2.19969,2.1658,2.18862,660335030.23456,0 -AAPL.US,D,20060508,000000,2.21913,2.24704,2.18374,2.18862,697663276.13569,0 -AAPL.US,D,20060509,000000,2.18603,2.20897,2.14984,2.1621,623515471.21898,0 -AAPL.US,D,20060510,000000,2.17058,2.17158,2.11933,2.14914,539504181.04995,0 -AAPL.US,D,20060511,000000,2.15164,2.15622,2.05653,2.07467,950590576.50806,0 -AAPL.US,D,20060512,000000,2.07467,2.09092,2.03529,2.06111,752874696.67155,0 -AAPL.US,D,20060515,000000,2.04337,2.08175,2.04337,2.06391,620501998.43348,0 -AAPL.US,D,20060516,000000,2.07776,2.07776,1.97109,1.97817,1098804743.6793,0 -AAPL.US,D,20060517,000000,1.97279,2.0003,1.95065,1.98684,873979456.80251,0 -AAPL.US,D,20060518,000000,1.99721,2.01714,1.92154,1.92333,772147840.116,0 -AAPL.US,D,20060519,000000,1.92333,1.97527,1.91247,1.96381,1156484481.2155,0 -AAPL.US,D,20060522,000000,1.94228,1.94816,1.91097,1.92962,842713103.74488,0 -AAPL.US,D,20060523,000000,1.97467,1.98475,1.91795,1.92254,814615320.11209,0 -AAPL.US,D,20060524,000000,1.91645,1.93769,1.87398,1.92832,1074589227.7841,0 -AAPL.US,D,20060525,000000,1.95614,1.96192,1.92672,1.95833,543586869.25381,0 -AAPL.US,D,20060526,000000,1.95733,1.96531,1.92214,1.9344,507866191.86972,0 -AAPL.US,D,20060530,000000,1.92214,1.92712,1.86342,1.86382,660428218.61469,0 -AAPL.US,D,20060531,000000,1.88016,1.88106,1.78675,1.81965,1502322584.6284,0 -AAPL.US,D,20060601,000000,1.82204,1.89601,1.81197,1.89263,1105634195.6229,0 -AAPL.US,D,20060602,000000,1.91705,1.92094,1.85355,1.87718,804388825.97206,0 -AAPL.US,D,20060605,000000,1.86162,1.86162,1.82563,1.82653,710496387.8395,0 -AAPL.US,D,20060606,000000,1.83401,1.84577,1.79362,1.81805,851738890.6079,0 -AAPL.US,D,20060607,000000,1.82813,1.83869,1.77638,1.78266,878936627.25313,0 -AAPL.US,D,20060608,000000,1.77678,1.85494,1.73989,1.84976,1638777467.5392,0 -AAPL.US,D,20060609,000000,1.86282,1.87398,1.79922,1.8036,910111487.08548,0 -AAPL.US,D,20060612,000000,1.80948,1.81845,1.73411,1.73541,841848872.67132,0 -AAPL.US,D,20060613,000000,1.75385,1.79922,1.74627,1.77578,1266703947.8381,0 -AAPL.US,D,20060614,000000,1.77578,1.78944,1.72584,1.75385,1029875503.096,0 -AAPL.US,D,20060615,000000,1.74897,1.81865,1.72773,1.80768,1396340430.4124,0 -AAPL.US,D,20060616,000000,1.79602,1.8021,1.75086,1.75235,983077952.62175,0 -AAPL.US,D,20060619,000000,1.75943,1.7712,1.73541,1.74139,826256282.56331,0 -AAPL.US,D,20060620,000000,1.75385,1.77638,1.74418,1.74957,788444585.51696,0 -AAPL.US,D,20060621,000000,1.75823,1.78744,1.74448,1.76133,1012533792.0186,0 -AAPL.US,D,20060622,000000,1.76781,1.81905,1.76781,1.81387,1133314504.7413,0 -AAPL.US,D,20060623,000000,1.81805,1.83181,1.78804,1.79104,774215957.13272,0 -AAPL.US,D,20060626,000000,1.8011,1.8023,1.77698,1.79602,547026450.80988,0 -AAPL.US,D,20060627,000000,1.79991,1.803,1.74747,1.74837,643580417.48714,0 -AAPL.US,D,20060628,000000,1.74448,1.74448,1.68695,1.7053,997752874.15603,0 -AAPL.US,D,20060629,000000,1.72902,1.79902,1.71676,1.79532,1022531647.8837,0 -AAPL.US,D,20060630,000000,1.75275,1.75803,1.72016,1.74348,865254079.4664,0 -AAPL.US,D,20060703,000000,1.74577,1.7712,1.74577,1.76412,228494372.34019,0 -AAPL.US,D,20060705,000000,1.7383,1.75355,1.72194,1.73541,607845490.77171,0 -AAPL.US,D,20060706,000000,1.74139,1.74747,1.69273,1.69772,742749670.08813,0 -AAPL.US,D,20060707,000000,1.69154,1.72164,1.66432,1.68665,937351279.62009,0 -AAPL.US,D,20060710,000000,1.69653,1.71986,1.65934,1.67439,620810620.93555,0 -AAPL.US,D,20060711,000000,1.67719,1.7044,1.66034,1.69393,967783521.19597,0 -AAPL.US,D,20060712,000000,1.67997,1.68167,1.61069,1.61229,1086971057.1661,0 -AAPL.US,D,20060713,000000,1.58457,1.64778,1.56512,1.59075,1466083518.8572,0 -AAPL.US,D,20060714,000000,1.59803,1.61019,1.52695,1.54259,1164579575.9008,0 -AAPL.US,D,20060717,000000,1.5724,1.61687,1.5724,1.59444,1201911883.1523,0 -AAPL.US,D,20060718,000000,1.61936,1.6393,1.57848,1.61039,1174494732.2818,0 -AAPL.US,D,20060719,000000,1.61199,1.67689,1.59424,1.64708,1629865355.3539,0 -AAPL.US,D,20060720,000000,1.85594,1.87498,1.81805,1.84168,2313576944.2664,0 -AAPL.US,D,20060721,000000,1.81805,1.86162,1.81566,1.84856,1046308276.1487,0 -AAPL.US,D,20060724,000000,1.86342,1.89043,1.83959,1.8699,847858702.19346,0 -AAPL.US,D,20060725,000000,1.88136,1.89013,1.85036,1.88515,691008385.0209,0 -AAPL.US,D,20060726,000000,1.88864,1.9678,1.87778,1.94436,1053934730.7282,0 -AAPL.US,D,20060727,000000,1.96351,1.97947,1.91377,1.93011,862299902.99737,0 -AAPL.US,D,20060728,000000,1.94666,1.9996,1.9333,1.99681,811176694.46288,0 -AAPL.US,D,20060731,000000,2.0344,2.08912,2.01774,2.06919,1047415044.764,0 -AAPL.US,D,20060801,000000,2.04646,2.06819,2.00748,2.04516,833307225.04596,0 -AAPL.US,D,20060802,000000,2.05872,2.09062,2.05533,2.07507,645989267.65241,0 -AAPL.US,D,20060803,000000,2.0662,2.13119,2.06421,2.11854,986585933.17497,0 -AAPL.US,D,20060804,000000,2.04028,2.08853,1.97757,2.07916,2173586819.9037,0 -AAPL.US,D,20060807,000000,2.06271,2.11884,2.01864,2.04616,1461011051.7967,0 -AAPL.US,D,20060808,000000,2.04267,2.04307,1.96381,1.97209,1170380957.5458,0 -AAPL.US,D,20060809,000000,1.98953,1.99721,1.93011,1.9359,1120961390.6809,0 -AAPL.US,D,20060810,000000,1.92254,1.97308,1.90877,1.95065,818473659.08372,0 -AAPL.US,D,20060811,000000,1.92523,1.95244,1.90519,1.93769,912018594.48184,0 -AAPL.US,D,20060814,000000,1.94636,1.98555,1.9362,1.94666,841726011.0567,0 -AAPL.US,D,20060815,000000,1.98595,2.02442,1.97279,2.02283,1010449290.1767,0 -AAPL.US,D,20060816,000000,2.04117,2.07228,2.01924,2.06969,916513965.62916,0 -AAPL.US,D,20060817,000000,2.07029,2.09012,2.04516,2.05783,676128188.25726,0 -AAPL.US,D,20060818,000000,2.06141,2.08235,2.04755,2.06759,629162877.63473,0 -AAPL.US,D,20060821,000000,2.04925,2.04925,2.01376,2.02622,617165012.8655,0 -AAPL.US,D,20060822,000000,2.02812,2.07986,2.02442,2.05872,676696196.53552,0 -AAPL.US,D,20060823,000000,2.07178,2.08982,2.03778,2.04925,626770370.1666,0 -AAPL.US,D,20060824,000000,2.06879,2.07597,2.01744,2.06461,768377261.01675,0 -AAPL.US,D,20060825,000000,2.04955,2.10199,2.04925,2.09282,638073361.86954,0 -AAPL.US,D,20060828,000000,2.08354,2.08853,2.02991,2.03908,865933474.46483,0 -AAPL.US,D,20060829,000000,2.03908,2.04755,1.98245,2.02372,1111336247.2113,0 -AAPL.US,D,20060830,000000,2.04735,2.0649,2.02991,2.03848,797988895.17593,0 -AAPL.US,D,20060831,000000,2.04546,2.07916,2.02921,2.0659,674115106.59969,0 -AAPL.US,D,20060901,000000,2.08444,2.08982,2.0649,2.08175,479215166.86392,0 -AAPL.US,D,20060905,000000,2.09491,2.17676,2.08684,2.17606,1187415158.5037,0 -AAPL.US,D,20060906,000000,2.1639,2.18274,2.12193,2.13209,1142674058.5692,0 -AAPL.US,D,20060907,000000,2.15044,2.23698,2.13877,2.21614,1487428475.5584,0 -AAPL.US,D,20060908,000000,2.23209,2.23996,2.18932,2.20757,1050975600.1942,0 -AAPL.US,D,20060911,000000,2.20757,2.24486,2.17426,2.20707,1113149701.8152,0 -AAPL.US,D,20060912,000000,2.21664,2.23598,2.17516,2.21095,1976217856.0173,0 -AAPL.US,D,20060913,000000,2.21863,2.2623,2.20119,2.25891,1344517067.7523,0 -AAPL.US,D,20060914,000000,2.24684,2.27297,2.23648,2.25821,940490975.24146,0 -AAPL.US,D,20060915,000000,2.27556,2.28233,2.2307,2.25602,1151826642.0129,0 -AAPL.US,D,20060918,000000,2.24704,2.27875,2.2312,2.24984,827363825.5334,0 -AAPL.US,D,20060919,000000,2.25243,2.2634,2.21614,2.24624,832977340.88852,0 -AAPL.US,D,20060920,000000,2.26489,2.30417,2.25941,2.29121,964798087.67616,0 -AAPL.US,D,20060921,000000,2.29341,2.31534,2.25402,2.27217,931578736.67183,0 -AAPL.US,D,20060922,000000,2.2621,2.2627,2.20956,2.22232,780245065.27997,0 -AAPL.US,D,20060925,000000,2.24704,2.30936,2.24466,2.30606,1007644377.61,0 -AAPL.US,D,20060926,000000,2.31654,2.36818,2.31654,2.36269,1293821824.6344,0 -AAPL.US,D,20060927,000000,2.35093,2.35851,2.30836,2.3256,950625173.71606,0 -AAPL.US,D,20060928,000000,2.34585,2.35871,2.31214,2.34465,848613235.68341,0 -AAPL.US,D,20060929,000000,2.35093,2.3603,2.33428,2.34365,476024202.33696,0 -AAPL.US,D,20061002,000000,2.28333,2.30976,2.2618,2.27875,835765467.40988,0 -AAPL.US,D,20061003,000000,2.26459,2.28145,2.2278,2.25582,927526772.89908,0 -AAPL.US,D,20061004,000000,2.25213,2.29779,2.22691,2.2954,971873146.4951,0 -AAPL.US,D,20061005,000000,2.26788,2.31802,2.25702,2.27785,790624534.60814,0 -AAPL.US,D,20061006,000000,2.26619,2.28433,2.24734,2.25941,547729358.30837,0 -AAPL.US,D,20061009,000000,2.24704,2.28573,2.23858,2.27177,514087243.70593,0 -AAPL.US,D,20061010,000000,2.27037,2.27037,2.22471,2.24734,623398009.02367,0 -AAPL.US,D,20061011,000000,2.23947,2.25283,2.21006,2.229,670754922.48636,0 -AAPL.US,D,20061012,000000,2.24536,2.2957,2.24066,2.29121,695400911.42367,0 -AAPL.US,D,20061013,000000,2.30367,2.34096,2.27476,2.28383,802522175.60304,0 -AAPL.US,D,20061016,000000,2.28503,2.31006,2.27625,2.2959,596727457.51603,0 -AAPL.US,D,20061017,000000,2.28593,2.29161,2.25462,2.2616,564042427.34852,0 -AAPL.US,D,20061018,000000,2.27625,2.3926,2.25054,2.26868,1316025474.5689,0 -AAPL.US,D,20061019,000000,2.41274,2.43347,2.37944,2.40526,1778101962.7645,0 -AAPL.US,D,20061020,000000,2.40426,2.43437,2.3949,2.43347,750115271.42902,0 -AAPL.US,D,20061023,000000,2.43487,2.49269,2.42799,2.48044,975957633.168,0 -AAPL.US,D,20061024,000000,2.47824,2.48691,2.44105,2.46768,543215637.36044,0 -AAPL.US,D,20061025,000000,2.47565,2.49599,2.46638,2.48691,568475549.19955,0 -AAPL.US,D,20061026,000000,2.4904,2.51493,2.47036,2.50197,507532987.61606,0 -AAPL.US,D,20061027,000000,2.48981,2.51025,2.43517,2.44783,697823866.48106,0 -AAPL.US,D,20061030,000000,2.43487,2.46298,2.41982,2.44813,586472142.73419,0 -AAPL.US,D,20061031,000000,2.48113,2.48691,2.44185,2.46867,588104163.60936,0 -AAPL.US,D,20061101,000000,2.46936,2.47804,2.38562,2.41015,717003905.80158,0 -AAPL.US,D,20061102,000000,2.40088,2.41443,2.39011,2.40486,546062577.7311,0 -AAPL.US,D,20061103,000000,2.41473,2.42081,2.36837,2.38333,506631455.11114,0 -AAPL.US,D,20061106,000000,2.40556,2.43687,2.38762,2.42699,504751301.68013,0 -AAPL.US,D,20061107,000000,2.45082,2.46618,2.43856,2.45112,616888239.21385,0 -AAPL.US,D,20061108,000000,2.43487,2.51742,2.43199,2.51025,810331777.12118,0 -AAPL.US,D,20061109,000000,2.52689,2.57803,2.49997,2.53756,1082683651.4288,0 -AAPL.US,D,20061110,000000,2.54504,2.54504,2.51193,2.53058,438544608.19513,0 -AAPL.US,D,20061113,000000,2.53318,2.57056,2.51623,2.56807,528641970.73611,0 -AAPL.US,D,20061114,000000,2.58133,2.58801,2.55391,2.58801,690844323.11873,0 -AAPL.US,D,20061115,000000,2.5895,2.61512,2.5571,2.5586,767609533.40427,0 -AAPL.US,D,20061116,000000,2.58421,2.62718,2.57555,2.60615,813945730.93256,0 -AAPL.US,D,20061117,000000,2.5897,2.61652,2.58801,2.61332,547132719.96786,0 -AAPL.US,D,20061120,000000,2.60007,2.64843,2.59369,2.63267,665928019.1701,0 -AAPL.US,D,20061121,000000,2.66198,2.69678,2.65161,2.69678,730230966.48001,0 -AAPL.US,D,20061122,000000,2.70973,2.76298,2.67454,2.74872,788278229.63897,0 -AAPL.US,D,20061124,000000,2.72529,2.83346,2.72499,2.79009,608935759.21101,0 -AAPL.US,D,20061127,000000,2.81491,2.83565,2.72499,2.72599,1260813259.6173,0 -AAPL.US,D,20061128,000000,2.7521,2.80006,2.73725,2.79537,1215412074.4039,0 -AAPL.US,D,20061129,000000,2.83116,2.83565,2.74722,2.79537,1357261183.8259,0 -AAPL.US,D,20061130,000000,2.80723,2.82119,2.77264,2.79109,1021022778.5047,0 -AAPL.US,D,20061201,000000,2.79537,2.81073,2.74293,2.77962,932732371.80535,0 -AAPL.US,D,20061204,000000,2.79807,2.80255,2.7549,2.77394,832485133.11494,0 -AAPL.US,D,20061205,000000,2.79059,2.81073,2.76676,2.77812,777406998.89456,0 -AAPL.US,D,20061206,000000,2.75948,2.78182,2.73027,2.73495,747858437.53588,0 -AAPL.US,D,20061207,000000,2.74044,2.7549,2.64543,2.64981,1178704450.777,0 -AAPL.US,D,20061208,000000,2.65211,2.72179,2.64843,2.6862,919805688.55623,0 -AAPL.US,D,20061211,000000,2.70575,2.71911,2.68102,2.70156,586076363.19295,0 -AAPL.US,D,20061212,000000,2.69678,2.70455,2.60416,2.6223,1213268641.3559,0 -AAPL.US,D,20061213,000000,2.67833,2.71173,2.65311,2.71123,1003959321.5811,0 -AAPL.US,D,20061214,000000,2.70973,2.74024,2.6862,2.69508,975979540.78772,0 -AAPL.US,D,20061215,000000,2.70894,2.71661,2.65899,2.67055,867759547.4405,0 -AAPL.US,D,20061218,000000,2.67055,2.67953,2.57455,2.60236,846397728.46215,0 -AAPL.US,D,20061219,000000,2.57733,2.63915,2.54554,2.62748,1068997430.4722,0 -AAPL.US,D,20061220,000000,2.63247,2.63865,2.57953,2.58003,666392946.98701,0 -AAPL.US,D,20061221,000000,2.58003,2.60266,2.50227,2.5242,1059992416.7791,0 -AAPL.US,D,20061222,000000,2.54194,2.5581,2.48462,2.50227,717378728.61472,0 -AAPL.US,D,20061226,000000,2.49997,2.51423,2.46268,2.48193,575002668.76892,0 -AAPL.US,D,20061227,000000,2.37924,2.49599,2.33757,2.48213,2270364524.9556,0 -AAPL.US,D,20061228,000000,2.43787,2.47396,2.42501,2.46199,1313655183.66,0 -AAPL.US,D,20061229,000000,2.5556,2.60007,2.53816,2.58253,1262639506.1206,0 -AAPL.US,D,20070103,000000,2.62669,2.63586,2.49269,2.55082,1452531204.1011,0 -AAPL.US,D,20070104,000000,2.56258,2.61682,2.55122,2.60744,993805586.69752,0 -AAPL.US,D,20070105,000000,2.61313,2.6239,2.56937,2.5897,979169915.52117,0 -AAPL.US,D,20070108,000000,2.61762,2.63446,2.59648,2.60236,934479329.19539,0 -AAPL.US,D,20070109,000000,2.63287,2.83046,2.59269,2.81771,3927898573.1034,0 -AAPL.US,D,20070110,000000,2.8848,2.97752,2.84512,2.95219,3452435807.0598,0 -AAPL.US,D,20070111,000000,2.92168,2.94671,2.89507,2.9161,1689607631.9445,0 -AAPL.US,D,20070112,000000,2.87813,2.89407,2.83834,2.88061,1539708428.682,0 -AAPL.US,D,20070116,000000,2.91392,2.95967,2.90544,2.95519,1458997594.9983,0 -AAPL.US,D,20070117,000000,2.96855,2.97104,2.88679,2.89098,1906483742.8659,0 -AAPL.US,D,20070118,000000,2.80075,2.80405,2.71123,2.71173,2773580296.1821,0 -AAPL.US,D,20070119,000000,2.69758,2.72947,2.68262,2.69338,1597411119.0162,0 -AAPL.US,D,20070122,000000,2.71442,2.71462,2.60724,2.64244,1693304845.945,0 -AAPL.US,D,20070123,000000,2.60944,2.66417,2.60336,2.60874,1416281408.7016,0 -AAPL.US,D,20070124,000000,2.6208,2.65311,2.6208,2.63965,1088354274.4448,0 -AAPL.US,D,20070125,000000,2.65281,2.69338,2.61931,2.62569,1062739719.1568,0 -AAPL.US,D,20070126,000000,2.65061,2.66029,2.58771,2.59957,1157347632.004,0 -AAPL.US,D,20070129,000000,2.62569,2.63815,2.60416,2.61652,1057547989.4258,0 -AAPL.US,D,20070130,000000,2.63347,2.63347,2.59528,2.60456,677014165.45947,0 -AAPL.US,D,20070131,000000,2.58153,2.61832,2.56807,2.60974,1002424816.2448,0 -AAPL.US,D,20070201,000000,2.6223,2.62649,2.57953,2.57953,779149517.7874,0 -AAPL.US,D,20070202,000000,2.56159,2.59528,2.54753,2.57953,729110394.89069,0 -AAPL.US,D,20070205,000000,2.56677,2.59479,2.5554,2.5554,678958519.11942,0 -AAPL.US,D,20070206,000000,2.57056,2.57105,2.5229,2.56179,1013612994.808,0 -AAPL.US,D,20070207,000000,2.57205,2.62968,2.54364,2.6226,1251097906.8267,0 -AAPL.US,D,20070208,000000,2.60705,2.63416,2.60037,2.6235,796595771.7733,0 -AAPL.US,D,20070209,000000,2.61462,2.6239,2.53338,2.53516,1009066935.5211,0 -AAPL.US,D,20070212,000000,2.57006,2.59349,2.54584,2.58401,848730766.08614,0 -AAPL.US,D,20070213,000000,2.59349,2.59668,2.56657,2.57833,681193844.60682,0 -AAPL.US,D,20070214,000000,2.57605,2.60705,2.57435,2.59698,595927452.75072,0 -AAPL.US,D,20070215,000000,2.59479,2.60625,2.58053,2.59399,426592115.39928,0 -AAPL.US,D,20070216,000000,2.5908,2.60037,2.57704,2.58233,468923594.826,0 -AAPL.US,D,20070220,000000,2.57435,2.6229,2.56238,2.61512,724516197.21799,0 -AAPL.US,D,20070221,000000,2.62,2.72469,2.61702,2.71581,1355280203.7874,0 -AAPL.US,D,20070222,000000,2.76446,2.76496,2.69438,2.72529,983334013.28649,0 -AAPL.US,D,20070223,000000,2.71811,2.74991,2.70475,2.71173,607541875.49632,0 -AAPL.US,D,20070226,000000,2.73545,2.74024,2.66717,2.69857,722652820.80486,0 -AAPL.US,D,20070227,000000,2.62649,2.65081,2.53946,2.55481,1343750147.5952,0 -AAPL.US,D,20070228,000000,2.57375,2.60555,2.52689,2.57535,1078599422.5398,0 -AAPL.US,D,20070301,000000,2.5571,2.6877,2.54912,2.65061,1660565721.2794,0 -AAPL.US,D,20070302,000000,2.64144,2.66517,2.59399,2.60037,1008795206.209,0 -AAPL.US,D,20070305,000000,2.61293,2.69857,2.61074,2.62748,980889077.38672,0 -AAPL.US,D,20070306,000000,2.67315,2.6877,2.66129,2.68422,848386954.57648,0 -AAPL.US,D,20070307,000000,2.67953,2.70854,2.66268,2.67055,734548471.74812,0 -AAPL.US,D,20070308,000000,2.69658,2.70056,2.66268,2.67953,599365671.16155,0 -AAPL.US,D,20070309,000000,2.70296,2.70475,2.66129,2.67853,528595611.76132,0 -AAPL.US,D,20070312,000000,2.67953,2.73994,2.67933,2.73595,855710151.96957,0 -AAPL.US,D,20070313,000000,2.72179,2.75789,2.6908,2.6908,1017889102.1876,0 -AAPL.US,D,20070314,000000,2.69678,2.74024,2.67714,2.74024,934360220.99467,0 -AAPL.US,D,20070315,000000,2.74024,2.75031,2.71931,2.72699,655886522.59629,0 -AAPL.US,D,20070316,000000,2.72749,2.73994,2.71931,2.72768,670684792.22454,0 -AAPL.US,D,20070319,000000,2.74692,2.7874,2.72768,2.77424,836437677.55962,0 -AAPL.US,D,20070320,000000,2.78012,2.79607,2.77264,2.78481,573790889.82365,0 -AAPL.US,D,20070321,000000,2.80075,2.86147,2.79059,2.85788,806222980.5233,0 -AAPL.US,D,20070322,000000,2.85489,2.87244,2.83116,2.86047,663056819.02696,0 -AAPL.US,D,20070323,000000,2.84064,2.86367,2.84064,2.84702,529305004.9825,0 -AAPL.US,D,20070326,000000,2.86217,2.9197,2.84064,2.9179,1014455531.9115,0 -AAPL.US,D,20070327,000000,2.91312,2.94771,2.89238,2.90574,1085068085.3458,0 -AAPL.US,D,20070328,000000,2.88919,2.90414,2.83565,2.83854,1112861828.4099,0 -AAPL.US,D,20070329,000000,2.86685,2.86715,2.80773,2.8539,851204076.27038,0 -AAPL.US,D,20070330,000000,2.87115,2.88251,2.82369,2.82857,704491461.22681,0 -AAPL.US,D,20070402,000000,2.86586,2.86915,2.83176,2.851,588764387.30904,0 -AAPL.US,D,20070403,000000,2.86546,2.89896,2.8542,2.87683,685031406.39632,0 -AAPL.US,D,20070404,000000,2.89068,2.89617,2.86516,2.86985,559330245.89438,0 -AAPL.US,D,20070405,000000,2.86466,2.88251,2.84702,2.88251,417070505.76972,0 -AAPL.US,D,20070409,000000,2.89846,2.90095,2.83246,2.851,484853616.04126,0 -AAPL.US,D,20070410,000000,2.852,2.86915,2.84432,2.86915,413490216.32962,0 -AAPL.US,D,20070411,000000,2.85888,2.86018,2.81073,2.8184,644026249.23407,0 -AAPL.US,D,20070412,000000,2.80305,2.81033,2.76178,2.80654,772551256.88159,0 -AAPL.US,D,20070413,000000,2.76846,2.78211,2.74144,2.74692,844941249.39885,0 -AAPL.US,D,20070416,000000,2.75789,2.7856,2.74722,2.78311,714924099.23767,0 -AAPL.US,D,20070417,000000,2.80175,2.81003,2.73127,2.75011,881926453.12982,0 -AAPL.US,D,20070418,000000,2.74443,2.76596,2.72797,2.7519,544269334.58894,0 -AAPL.US,D,20070419,000000,2.74523,2.77753,2.73495,2.74792,499684609.1797,0 -AAPL.US,D,20070420,000000,2.77304,2.77594,2.75659,2.76996,614740414.81187,0 -AAPL.US,D,20070423,000000,2.79039,2.85569,2.78281,2.84652,915533518.14864,0 -AAPL.US,D,20070424,000000,2.86217,2.93555,2.77912,2.83854,1237964537.0565,0 -AAPL.US,D,20070425,000000,2.86965,2.90414,2.85569,2.90215,1391986779.2268,0 -AAPL.US,D,20070426,000000,3.09187,3.12068,2.99248,3.00882,2038841909.9155,0 -AAPL.US,D,20070427,000000,2.98778,3.04332,2.97403,3.04232,820497556.63176,0 -AAPL.US,D,20070430,000000,3.04631,3.07462,3.03415,3.03833,723232325.04162,0 -AAPL.US,D,20070501,000000,3.03165,3.05528,3.00074,3.02827,624701651.31975,0 -AAPL.US,D,20070502,000000,3.03365,3.06126,3.02827,3.05688,592672610.97697,0 -AAPL.US,D,20070503,000000,3.06554,3.08738,3.04531,3.05708,675814393.02525,0 -AAPL.US,D,20070504,000000,3.06764,3.09257,3.06006,3.06904,448134953.84671,0 -AAPL.US,D,20070507,000000,3.07662,3.17701,3.07482,3.16375,1010705776.1347,0 -AAPL.US,D,20070508,000000,3.1482,3.20124,3.1479,3.19854,919794015.05784,0 -AAPL.US,D,20070509,000000,3.19386,3.25617,3.19306,3.25317,841979720.57174,0 -AAPL.US,D,20070510,000000,3.24739,3.31319,3.22486,3.26763,1404387843.0998,0 -AAPL.US,D,20070511,000000,3.27391,3.32247,3.25019,3.3104,764008059.54366,0 -AAPL.US,D,20070514,000000,3.33971,3.34878,3.29515,3.32945,764818920.32144,0 -AAPL.US,D,20070515,000000,3.33603,3.35437,3.24181,3.27332,1119787463.8415,0 -AAPL.US,D,20070516,000000,3.30272,3.31289,3.1479,3.26763,1322408986.4361,0 -AAPL.US,D,20070517,000000,3.26464,3.3449,3.26165,3.33203,864375312.18914,0 -AAPL.US,D,20070518,000000,3.35536,3.36782,3.34221,3.34918,728223254.15023,0 -AAPL.US,D,20070521,000000,3.35756,3.42306,3.34998,3.40841,750677497.1228,0 -AAPL.US,D,20070522,000000,3.42436,3.46274,3.4094,3.45676,671510076.86441,0 -AAPL.US,D,20070523,000000,3.47141,3.50102,3.42754,3.43752,1069132036.8018,0 -AAPL.US,D,20070524,000000,3.43492,3.48477,3.35966,3.36962,1040992956.5887,0 -AAPL.US,D,20070525,000000,3.4094,3.46373,3.39495,3.45905,742422432.98019,0 -AAPL.US,D,20070529,000000,3.48776,3.49703,3.43074,3.48119,757475205.53621,0 -AAPL.US,D,20070530,000000,3.47999,3.61976,3.45636,3.61627,1734657634.2321,0 -AAPL.US,D,20070531,000000,3.65545,3.71796,3.6387,3.68955,1521160498.5667,0 -AAPL.US,D,20070601,000000,3.68655,3.68955,3.60072,3.60431,1037339572.8733,0 -AAPL.US,D,20070604,000000,3.61178,3.70599,3.58916,3.69433,1040108670.5291,0 -AAPL.US,D,20070605,000000,3.69623,3.7357,3.66841,3.7349,1080268106.9064,0 -AAPL.US,D,20070606,000000,3.72424,3.77559,3.71188,3.76382,1304720470.7473,0 -AAPL.US,D,20070607,000000,3.8053,3.88446,3.75096,3.77589,2247744832.8624,0 -AAPL.US,D,20070608,000000,3.82434,3.83012,3.72225,3.79004,1456629392.4399,0 -AAPL.US,D,20070611,000000,3.836,3.84039,3.6387,3.65884,2198754227.443,0 -AAPL.US,D,20070612,000000,3.63331,3.70559,3.60152,3.66512,1673551123.0881,0 -AAPL.US,D,20070613,000000,3.68755,3.68955,3.51268,3.57699,2019719896.0468,0 -AAPL.US,D,20070614,000000,3.56812,3.63551,3.54449,3.61547,1141768238.0246,0 -AAPL.US,D,20070615,000000,3.6714,3.6731,3.64887,3.66841,951608255.20643,0 -AAPL.US,D,20070618,000000,3.75385,3.81068,3.73072,3.80778,1068218750.5544,0 -AAPL.US,D,20070619,000000,3.79732,3.8056,3.74258,3.76442,1106367298.945,0 -AAPL.US,D,20070620,000000,3.77089,3.79532,3.69911,3.70061,1052925733.4295,0 -AAPL.US,D,20070621,000000,3.70311,3.78316,3.67459,3.77159,1016958518.3394,0 -AAPL.US,D,20070622,000000,3.7703,3.78894,3.72524,3.74498,741273949.51257,0 -AAPL.US,D,20070625,000000,3.78057,3.80778,3.68556,3.72394,1132538417.7084,0 -AAPL.US,D,20070626,000000,3.77409,3.77429,3.61427,3.64209,1573589179.964,0 -AAPL.US,D,20070627,000000,3.6724,3.71477,3.63093,3.71078,1143479365.458,0 -AAPL.US,D,20070628,000000,3.72852,3.72892,3.65346,3.6704,983954898.35983,0 -AAPL.US,D,20070629,000000,3.71357,3.77429,3.68655,3.71477,1330790405.8172,0 -AAPL.US,D,20070702,000000,3.68715,3.71597,3.63133,3.69214,1167434691.1307,0 -AAPL.US,D,20070703,000000,3.71357,3.87857,3.69911,3.87179,1363745722.9107,0 -AAPL.US,D,20070705,000000,3.92134,4.04756,3.91795,4.04088,1702347028.6668,0 -AAPL.US,D,20070706,000000,4.05344,4.05932,3.96989,4.02782,1025576889.2756,0 -AAPL.US,D,20070709,000000,4.02782,4.04586,3.93301,3.968,1167009605.4714,0 -AAPL.US,D,20070710,000000,3.92901,4.09431,3.92193,4.02961,1471110738.3225,0 -AAPL.US,D,20070711,000000,4.01824,4.07089,3.99771,4.0308,962568380.27302,0 -AAPL.US,D,20070712,000000,4.07397,4.08663,4.0308,4.08085,826130066.74877,0 -AAPL.US,D,20070713,000000,4.10996,4.1973,4.09461,4.19331,1064040634.1593,0 -AAPL.US,D,20070716,000000,4.21773,4.2614,4.18663,4.20378,1097707775.8677,0 -AAPL.US,D,20070717,000000,4.20926,4.25084,4.18663,4.22861,831328500.86738,0 -AAPL.US,D,20070718,000000,4.20667,4.21375,4.14177,4.20428,887841746.17234,0 -AAPL.US,D,20070719,000000,4.27078,4.28653,4.25263,4.2619,858536545.85965,0 -AAPL.US,D,20070720,000000,4.31354,4.38971,4.2619,4.37665,1364695724.808,0 -AAPL.US,D,20070723,000000,4.36599,4.42112,4.29071,4.37475,1213572412.104,0 -AAPL.US,D,20070724,000000,4.22691,4.29291,4.08385,4.10568,2104927853.2067,0 -AAPL.US,D,20070725,000000,4.18344,4.21125,4.10996,4.17906,1759781508.389,0 -AAPL.US,D,20070726,000000,4.44295,4.52111,4.16978,4.44465,2564784886.1753,0 -AAPL.US,D,20070727,000000,4.44883,4.53347,4.37705,4.37935,1358701936.0649,0 -AAPL.US,D,20070730,000000,4.3922,4.42829,4.24984,4.30587,1299564691.339,0 -AAPL.US,D,20070731,000000,4.35352,4.36797,4.00449,4.01127,2064042125.2211,0 -AAPL.US,D,20070801,000000,4.06809,4.12222,3.88944,4.10996,2052142070.8875,0 -AAPL.US,D,20070802,000000,4.16779,4.16978,4.08385,4.15433,999911440.22275,0 -AAPL.US,D,20070803,000000,4.12173,4.13867,4.00379,4.01356,795019011.94359,0 -AAPL.US,D,20070806,000000,4.04586,4.11884,3.90579,4.11834,1084559715.4241,0 -AAPL.US,D,20070807,000000,4.10748,4.17836,4.03768,4.11066,1113653184.8762,0 -AAPL.US,D,20070808,000000,4.1636,4.16659,4.01824,4.07935,947239032.66929,0 -AAPL.US,D,20070809,000000,3.99133,4.04865,3.80778,3.84837,1318266494.3724,0 -AAPL.US,D,20070810,000000,3.74498,3.88864,3.66282,3.8053,1653432142.5049,0 -AAPL.US,D,20070813,000000,3.91207,3.93819,3.85155,3.89024,882834797.34876,0 -AAPL.US,D,20070814,000000,3.90549,3.90579,3.76571,3.77529,864792965.2464,0 -AAPL.US,D,20070815,000000,3.7369,3.8016,3.64209,3.64987,1162520776.2175,0 -AAPL.US,D,20070816,000000,3.55905,3.6075,3.39823,3.56343,2184976177.2392,0 -AAPL.US,D,20070817,000000,3.71357,3.75983,3.64767,3.71527,1400980126.4429,0 -AAPL.US,D,20070820,000000,3.77429,3.79034,3.66841,3.71975,942085921.37461,0 -AAPL.US,D,20070821,000000,3.71955,3.92653,3.68337,3.88346,1525440550.9429,0 -AAPL.US,D,20070822,000000,3.99761,4.04088,3.968,4.0344,1231177272.4019,0 -AAPL.US,D,20070823,000000,4.05663,4.05932,3.95055,3.98983,1015766169.4798,0 -AAPL.US,D,20070824,000000,3.97388,4.12173,3.95174,4.11954,1067991690.0775,0 -AAPL.US,D,20070827,000000,4.06231,4.0992,4.02153,4.02612,828694619.39573,0 -AAPL.US,D,20070828,000000,3.98325,4.0316,3.85524,3.86122,1380778637.9583,0 -AAPL.US,D,20070829,000000,3.95334,4.08484,3.94367,4.08135,1367315881.5436,0 -AAPL.US,D,20070830,000000,4.03608,4.20826,4.02782,4.14745,1682361436.7102,0 -AAPL.US,D,20070831,000000,4.24964,4.25263,4.18394,4.21495,1026793363.4989,0 -AAPL.US,D,20070904,000000,4.2619,4.43657,4.25742,4.38921,1538420325.6399,0 -AAPL.US,D,20070905,000000,4.41812,4.43946,4.14346,4.1636,2723389206.1627,0 -AAPL.US,D,20070906,000000,4.12841,4.18912,4.03958,4.11046,2227382308.6781,0 -AAPL.US,D,20070907,000000,4.01874,4.02782,3.95703,4.01127,1676538427.2966,0 -AAPL.US,D,20070910,000000,4.17078,4.20208,4.07787,4.16181,1742992036.6375,0 -AAPL.US,D,20070911,000000,4.1985,4.20926,4.07208,4.12542,1137346019.3294,0 -AAPL.US,D,20070912,000000,4.14007,4.24435,4.13319,4.16629,1199633438.5423,0 -AAPL.US,D,20070913,000000,4.22471,4.23159,4.15981,4.17736,769764169.52025,0 -AAPL.US,D,20070914,000000,4.15682,4.23089,4.14595,4.22571,712467077.58587,0 -AAPL.US,D,20070917,000000,4.23129,4.27985,4.18952,4.21265,929542552.76173,0 -AAPL.US,D,20070918,000000,4.23009,4.34904,4.1965,4.29041,1245945570.8898,0 -AAPL.US,D,20070919,000000,4.35382,4.35851,4.24435,4.28503,1203254105.7688,0 -AAPL.US,D,20070920,000000,4.26618,4.31653,4.24186,4.27127,807250228.32071,0 -AAPL.US,D,20070921,000000,4.29519,4.40357,4.27127,4.38891,1335301071.4742,0 -AAPL.US,D,20070924,000000,4.46458,4.56178,4.46458,4.51443,1230252679.7726,0 -AAPL.US,D,20070925,000000,4.47006,4.66417,4.47006,4.66297,1394968207.5672,0 -AAPL.US,D,20070926,000000,4.70136,4.7184,4.60385,4.65121,1142883104.2643,0 -AAPL.US,D,20070927,000000,4.68301,4.70485,4.63736,4.70415,769483165.00279,0 -AAPL.US,D,20070928,000000,4.66965,4.70654,4.65052,4.67175,719871412.71383,0 -AAPL.US,D,20071001,000000,4.70734,4.79238,4.6562,4.75948,980734819.29735,0 -AAPL.US,D,20071002,000000,4.77324,4.82857,4.74583,4.82409,927727628.68919,0 -AAPL.US,D,20071003,000000,4.80993,4.84662,4.77962,4.80754,811197518.78837,0 -AAPL.US,D,20071004,000000,4.80893,4.81222,4.67285,4.75649,768602687.52491,0 -AAPL.US,D,20071005,000000,4.82159,4.919,4.80096,4.91501,1100703852.7533,0 -AAPL.US,D,20071008,000000,4.96685,5.11231,4.96097,5.11231,979010094.51531,0 -AAPL.US,D,20071009,000000,5.1784,5.20981,5.07412,5.11061,1295062333.9469,0 -AAPL.US,D,20071010,000000,5.10293,5.11131,5.04173,5.07722,781038808.0028,0 -AAPL.US,D,20071011,000000,5.16006,5.23224,4.66397,4.93914,1915012624.6712,0 -AAPL.US,D,20071012,000000,4.96715,5.09276,4.92588,5.09197,1157577831.0251,0 -AAPL.US,D,20071015,000000,5.1138,5.16206,4.97761,5.083,1263404027.9846,0 -AAPL.US,D,20071016,000000,5.03604,5.1804,5.02717,5.16226,1246370633.479,0 -AAPL.US,D,20071017,000000,5.25766,5.26763,5.15089,5.25975,1321266138.1046,0 -AAPL.US,D,20071018,000000,5.22118,5.30282,5.20811,5.28169,964875110.89904,0 -AAPL.US,D,20071019,000000,5.30202,5.31678,5.17561,5.18797,1513003757.4183,0 -AAPL.US,D,20071022,000000,5.1799,5.32476,5.17422,5.3085,1865780424.5771,0 -AAPL.US,D,20071023,000000,5.7389,5.74159,5.56403,5.66741,2101856745.1558,0 -AAPL.US,D,20071024,000000,5.65784,5.69902,5.45666,5.66083,1509104885.1875,0 -AAPL.US,D,20071025,000000,5.62763,5.65964,5.52994,5.56453,1138856317.0519,0 -AAPL.US,D,20071026,000000,5.63172,5.64319,5.56731,5.62315,828397911.12412,0 -AAPL.US,D,20071029,000000,5.65355,5.68038,5.62315,5.63501,633827033.04461,0 -AAPL.US,D,20071030,000000,5.66642,5.76462,5.62365,5.69284,1101412565.9065,0 -AAPL.US,D,20071031,000000,5.71527,5.78805,5.63083,5.78306,976618681.37496,0 -AAPL.US,D,20071101,000000,5.74159,5.78775,5.47979,5.70599,943847376.85243,0 -AAPL.US,D,20071102,000000,5.75814,5.76691,5.58606,5.71945,1175141367.6603,0 -AAPL.US,D,20071105,000000,5.64069,5.75206,5.6088,5.66811,942569730.60875,0 -AAPL.US,D,20071106,000000,5.69383,5.84487,5.63999,5.83869,1119054176.9611,0 -AAPL.US,D,20071107,000000,5.79622,5.86551,5.66642,5.6714,1163508792.715,0 -AAPL.US,D,20071108,000000,5.67808,5.68954,5.10832,5.34131,2215569251.8986,0 -AAPL.US,D,20071109,000000,5.20143,5.33174,5.02936,5.03484,1788462863.6271,0 -AAPL.US,D,20071112,000000,5.02268,5.10662,4.58611,4.68132,2071144228.28,0 -AAPL.US,D,20071113,000000,4.90055,5.20562,4.68132,5.17422,2037537732.9937,0 -AAPL.US,D,20071114,000000,5.40412,5.40561,4.98539,5.05727,1697698192.8428,0 -AAPL.US,D,20071115,000000,5.05877,5.16286,4.87982,5.00204,1743559112.079,0 -AAPL.US,D,20071116,000000,5.03833,5.0845,4.8512,5.06545,1622295666.3951,0 -AAPL.US,D,20071119,000000,5.05459,5.12069,4.93514,4.99157,1353220437.1637,0 -AAPL.US,D,20071120,000000,5.05089,5.22984,4.97861,5.14002,1808521061.3735,0 -AAPL.US,D,20071121,000000,5.03883,5.2469,5.01271,5.12796,1428162762.1671,0 -AAPL.US,D,20071123,000000,5.23652,5.23782,5.16814,5.22237,546393959.44252,0 -AAPL.US,D,20071126,000000,5.29365,5.39674,5.2469,5.25288,1530633109.1934,0 -AAPL.US,D,20071127,000000,5.33443,5.35137,5.17591,5.32197,1543480884.4883,0 -AAPL.US,D,20071128,000000,5.38936,5.49843,5.33831,5.48697,1347092616.8388,0 -AAPL.US,D,20071129,000000,5.45786,5.63751,5.45386,5.61028,1227994656.2619,0 -AAPL.US,D,20071130,000000,5.70899,5.71467,5.47042,5.54718,1392609403.5893,0 -AAPL.US,D,20071203,000000,5.53422,5.6063,5.4096,5.44569,1126675988.4213,0 -AAPL.US,D,20071204,000000,5.39186,5.5074,5.38886,5.4738,907316967.12206,0 -AAPL.US,D,20071205,000000,5.57101,5.66243,5.55356,5.64737,1044815485.6646,0 -AAPL.US,D,20071206,000000,5.66911,5.78775,5.66592,5.78306,1055279005.5854,0 -AAPL.US,D,20071207,000000,5.80081,5.93649,5.72493,5.91526,1249862777.8755,0 -AAPL.US,D,20071210,000000,5.89312,5.95633,5.86551,5.91296,846400369.49336,0 -AAPL.US,D,20071211,000000,5.93061,5.99262,5.7045,5.74009,1299592167.8935,0 -AAPL.US,D,20071212,000000,5.89053,5.92074,5.65485,5.81028,1435086163.806,0 -AAPL.US,D,20071213,000000,5.78775,5.84866,5.71795,5.83988,1014309723.5172,0 -AAPL.US,D,20071214,000000,5.79333,6.08833,5.7704,5.79593,790940222.59591,0 -AAPL.US,D,20071217,000000,5.80619,5.86521,5.57051,5.61398,1199990418.0951,0 -AAPL.US,D,20071218,000000,5.68536,5.70271,5.43672,5.57051,1433240019.7955,0 -AAPL.US,D,20071219,000000,5.57389,5.62116,5.5074,5.57489,968194750.71967,0 -AAPL.US,D,20071220,000000,5.64557,5.71825,5.58137,5.69902,904632581.06908,0 -AAPL.US,D,20071221,000000,5.78535,5.9038,5.78107,5.9038,1165787294.4988,0 -AAPL.US,D,20071224,000000,5.93679,6.06829,5.93021,6.05234,563417815.94364,0 -AAPL.US,D,20071226,000000,6.05872,6.11844,5.99212,6.05692,824582353.24716,0 -AAPL.US,D,20071227,000000,6.05692,6.17905,6.02173,6.04566,932214893.18468,0 -AAPL.US,D,20071228,000000,6.10498,6.13608,5.99402,6.08335,812912473.86132,0 -AAPL.US,D,20071231,000000,6.08055,6.10349,6.01973,6.03081,630002616.22817,0 -AAPL.US,D,20080102,000000,6.07318,6.09651,5.86202,5.93151,1265246596.121,0 -AAPL.US,D,20080103,000000,5.95095,6.00907,5.86551,5.9345,987073908.07665,0 -AAPL.US,D,20080104,000000,5.83072,5.87508,5.44619,5.48138,1706307584.4735,0 -AAPL.US,D,20080107,000000,5.51837,5.58895,5.18189,5.40781,2429590650.8164,0 -AAPL.US,D,20080108,000000,5.48208,5.55535,5.19994,5.214,1784589352.518,0 -AAPL.US,D,20080109,000000,5.22118,5.46404,5.12337,5.46124,2126849752.3544,0 -AAPL.US,D,20080110,000000,5.40781,5.51049,5.33981,5.41917,1737742172.1223,0 -AAPL.US,D,20080111,000000,5.35736,5.41399,5.17561,5.25766,1442873425.3897,0 -AAPL.US,D,20080114,000000,5.40661,5.46204,5.33323,5.4432,1288421962.9871,0 -AAPL.US,D,20080115,000000,5.41239,5.45616,5.01242,5.1461,2747792466.9786,0 -AAPL.US,D,20080116,000000,5.02607,5.14511,4.77095,4.85978,2596370169.079,0 -AAPL.US,D,20080117,000000,4.91431,5.03464,4.82279,4.89777,2061445582.2937,0 -AAPL.US,D,20080118,000000,4.92318,5.04651,4.85848,4.91251,2013693644.5866,0 -AAPL.US,D,20080122,000000,4.50257,4.87054,4.44465,4.73745,2810830154.712,0 -AAPL.US,D,20080123,000000,4.14545,4.2619,3.83999,4.23379,3952868146.0398,0 -AAPL.US,D,20080124,000000,4.2619,4.28304,4.01874,4.12841,2350396869.3953,0 -AAPL.US,D,20080125,000000,4.23229,4.23459,3.94586,3.95753,1820707550.7385,0 -AAPL.US,D,20080128,000000,3.89662,4.05503,3.85005,3.95753,1728458603.3603,0 -AAPL.US,D,20080129,000000,3.99431,4.04207,3.92921,4.00499,1289696060.4391,0 -AAPL.US,D,20080130,000000,4.00379,4.12442,3.95703,4.02412,1455465850.1794,0 -AAPL.US,D,20080131,000000,3.94836,4.15981,3.93968,4.12143,1576642291.2878,0 -AAPL.US,D,20080201,000000,4.14895,4.15762,4.02412,4.07208,1185012590.4419,0 -AAPL.US,D,20080204,000000,4.08603,4.13738,4.00119,4.00837,1053886896.2666,0 -AAPL.US,D,20080205,000000,3.96989,4.07905,3.92423,3.93849,1337064733.6625,0 -AAPL.US,D,20080206,000000,3.98375,4.01625,3.70749,3.71357,1840806144.3261,0 -AAPL.US,D,20080207,000000,3.65216,3.79901,3.56971,3.69134,2442568419.4129,0 -AAPL.US,D,20080208,000000,3.71577,3.82633,3.70191,3.82044,1589562623.223,0 -AAPL.US,D,20080211,000000,3.89821,3.95654,3.87299,3.94128,1408065726.3165,0 -AAPL.US,D,20080212,000000,3.98056,3.98734,3.76312,3.8016,1437037168.6919,0 -AAPL.US,D,20080213,000000,3.85903,3.95105,3.82384,3.93968,1134402579.5098,0 -AAPL.US,D,20080214,000000,3.94158,3.98225,3.86711,3.88006,1118866670.7664,0 -AAPL.US,D,20080215,000000,3.84467,3.869,3.77589,3.79433,1054739109.7956,0 -AAPL.US,D,20080219,000000,3.83719,3.85923,3.69723,3.71856,1177636720.876,0 -AAPL.US,D,20080220,000000,3.71975,3.79333,3.70431,3.76911,1133365399.5093,0 -AAPL.US,D,20080221,000000,3.83869,3.85085,3.67918,3.70031,1099668543.4414,0 -AAPL.US,D,20080222,000000,3.72922,3.72972,3.52774,3.63581,1792907424.2628,0 -AAPL.US,D,20080225,000000,3.61019,3.65884,3.55167,3.64498,1472964741.2314,0 -AAPL.US,D,20080226,000000,3.58148,3.68655,3.51418,3.62773,1754598615.5304,0 -AAPL.US,D,20080227,000000,3.59972,3.74648,3.59474,3.74398,1713237299.3104,0 -AAPL.US,D,20080228,000000,3.87099,4.02442,3.82852,3.95454,1895851693.4572,0 -AAPL.US,D,20080229,000000,3.93699,3.964,3.79981,3.80579,1462211831.2932,0 -AAPL.US,D,20080303,000000,3.78715,3.8352,3.59234,3.70599,1868457935.724,0 -AAPL.US,D,20080304,000000,3.71297,3.802,3.66582,3.79403,2093625874.5844,0 -AAPL.US,D,20080305,000000,3.76233,3.80938,3.72075,3.78964,1429042206.5033,0 -AAPL.US,D,20080306,000000,3.8026,3.88146,3.67768,3.68117,1727762246.7828,0 -AAPL.US,D,20080307,000000,3.66841,3.74428,3.62505,3.72075,1443415069.4961,0 -AAPL.US,D,20080310,000000,3.71776,3.75913,3.63331,3.64369,1173542598.9028,0 -AAPL.US,D,20080311,000000,3.76611,3.88076,3.71357,3.87678,1366627320.6723,0 -AAPL.US,D,20080312,000000,3.86691,3.91765,3.81028,3.8367,1242587121.0503,0 -AAPL.US,D,20080313,000000,3.77289,3.94257,3.74498,3.89462,1481670002.3954,0 -AAPL.US,D,20080314,000000,3.95683,3.9667,3.78087,3.85455,1356923574.1757,0 -AAPL.US,D,20080317,000000,3.73172,3.91476,3.73092,3.85883,1257646377.3229,0 -AAPL.US,D,20080318,000000,3.93749,4.04865,3.91735,4.04336,1413296645.2194,0 -AAPL.US,D,20080319,000000,4.05134,4.08783,3.94756,3.94756,1185087596.5309,0 -AAPL.US,D,20080320,000000,3.98275,4.05762,3.93301,4.05693,1065462743.7071,0 -AAPL.US,D,20080324,000000,4.08085,4.28802,4.06909,4.24884,1251862992.4049,0 -AAPL.US,D,20080325,000000,4.2616,4.35651,4.18144,4.29211,1234677772.2066,0 -AAPL.US,D,20080326,000000,4.28872,4.43687,4.28124,4.41662,1386428738.5669,0 -AAPL.US,D,20080327,000000,4.41054,4.4239,4.2616,4.26908,1170285356.8298,0 -AAPL.US,D,20080328,000000,4.31753,4.40357,4.31075,4.35382,838440970.45016,0 -AAPL.US,D,20080331,000000,4.3597,4.43607,4.33826,4.36877,899912360.16749,0 -AAPL.US,D,20080401,000000,4.45381,4.5563,4.37247,4.55192,1209462190.1718,0 -AAPL.US,D,20080402,000000,4.53537,4.60286,4.43976,4.4903,1222991923.2584,0 -AAPL.US,D,20080403,000000,4.47854,4.67673,4.47535,4.61492,1233356298.687,0 -AAPL.US,D,20080404,000000,4.63366,4.70954,4.5899,4.66019,1001984704.8931,0 -AAPL.US,D,20080407,000000,4.75479,4.86098,4.7219,4.74583,1358705350.4478,0 -AAPL.US,D,20080408,000000,4.67205,4.76267,4.63736,4.65351,1189282919.2493,0 -AAPL.US,D,20080409,000000,4.66797,4.68531,4.58103,4.60974,1024536447.3557,0 -AAPL.US,D,20080410,000000,4.60027,4.73117,4.58491,4.70534,1121203470.8317,0 -AAPL.US,D,20080411,000000,4.64672,4.66637,4.45681,4.47934,1412320882.9864,0 -AAPL.US,D,20080414,000000,4.46478,4.54344,4.40038,4.49888,991311631.73379,0 -AAPL.US,D,20080415,000000,4.54823,4.5578,4.43627,4.51742,815480142.98529,0 -AAPL.US,D,20080416,000000,4.61941,4.69149,4.58571,4.67903,932550982.21075,0 -AAPL.US,D,20080417,000000,4.69428,4.74911,4.66797,4.70386,824850426.44127,0 -AAPL.US,D,20080418,000000,4.84193,4.94014,4.82159,4.90235,1203813685.416,0 -AAPL.US,D,20080421,000000,4.94272,5.12895,4.92488,5.11949,1217808780.6403,0 -AAPL.US,D,20080422,000000,5.09745,5.1146,4.81252,4.87682,1683478743.3711,0 -AAPL.US,D,20080423,000000,4.99456,5.0179,4.90355,4.95877,1764616490.2717,0 -AAPL.US,D,20080424,000000,5.03385,5.17492,4.84692,5.14321,1991107273.8215,0 -AAPL.US,D,20080425,000000,5.19655,5.20951,5.06615,5.16744,1164301906.5253,0 -AAPL.US,D,20080428,000000,5.16814,5.28947,5.1491,5.2434,922776880.7691,0 -AAPL.US,D,20080429,000000,5.20981,5.34769,5.18269,5.32934,1082097574.204,0 -AAPL.US,D,20080430,000000,5.36394,5.47979,5.26425,5.29535,1335333815.0453,0 -AAPL.US,D,20080501,000000,5.32645,5.47979,5.32346,5.47979,1058505488.1205,0 -AAPL.US,D,20080502,000000,5.48567,5.53721,5.43522,5.5088,1168319877.9293,0 -AAPL.US,D,20080505,000000,5.53721,5.64129,5.51229,5.62365,1001594717.9669,0 -AAPL.US,D,20080506,000000,5.62185,5.69612,5.54588,5.68286,1076659176.3706,0 -AAPL.US,D,20080507,000000,5.66402,5.73012,5.59164,5.61258,823380653.95348,0 -AAPL.US,D,20080508,000000,5.59394,5.67788,5.5734,5.63401,1053966211.4592,0 -AAPL.US,D,20080509,000000,5.57639,5.6093,5.52136,5.58477,789118470.76056,0 -AAPL.US,D,20080512,000000,5.6387,5.74966,5.56672,5.72853,960192659.85326,0 -AAPL.US,D,20080513,000000,5.74159,5.82822,5.71895,5.78356,963838776.46975,0 -AAPL.US,D,20080514,000000,5.82354,5.85245,5.64987,5.6704,1074525373.6075,0 -AAPL.US,D,20080515,000000,5.68586,5.78137,5.6078,5.77608,1023560729.2569,0 -AAPL.US,D,20080516,000000,5.79333,5.79333,5.69284,5.71197,897533215.33431,0 -AAPL.US,D,20080519,000000,5.72025,5.74448,5.51936,5.58895,1109520030.207,0 -AAPL.US,D,20080520,000000,5.53472,5.66741,5.48337,5.65964,1136780924.912,0 -AAPL.US,D,20080521,000000,5.65057,5.72345,5.36533,5.42485,1357082164.4389,0 -AAPL.US,D,20080522,000000,5.45516,5.52046,5.23652,5.39026,1415583893.6011,0 -AAPL.US,D,20080523,000000,5.50291,5.5395,5.41239,5.51568,1063998100.818,0 -AAPL.US,D,20080527,000000,5.56533,5.67588,5.53492,5.67588,925914730.77809,0 -AAPL.US,D,20080528,000000,5.70769,5.72195,5.59234,5.69314,872052723.72566,0 -AAPL.US,D,20080529,000000,5.69044,5.73012,5.64737,5.68336,758509395.44414,0 -AAPL.US,D,20080530,000000,5.70799,5.7704,5.7043,5.74617,714807048.29294,0 -AAPL.US,D,20080602,000000,5.7389,5.77379,5.61796,5.66532,796636438.43813,0 -AAPL.US,D,20080603,000000,5.68954,5.73012,5.55167,5.64319,880442083.25227,0 -AAPL.US,D,20080604,000000,5.60132,5.69543,5.57839,5.63801,852829252.33087,0 -AAPL.US,D,20080605,000000,5.6704,5.77977,5.65355,5.76661,884232669.1911,0 -AAPL.US,D,20080606,000000,5.72345,5.78306,5.64917,5.65186,1131757623.3608,0 -AAPL.US,D,20080609,000000,5.62983,5.63063,5.34989,5.52884,2213755805.319,0 -AAPL.US,D,20080610,000000,5.49065,5.68586,5.45018,5.65186,1337850929.4355,0 -AAPL.US,D,20080611,000000,5.61198,5.66243,5.46662,5.50491,1127107376.2452,0 -AAPL.US,D,20080612,000000,5.52395,5.55984,5.2124,5.27461,1532877078.9675,0 -AAPL.US,D,20080613,000000,5.22118,5.30202,5.03285,5.2474,1578213899.4516,0 -AAPL.US,D,20080616,000000,5.214,5.41549,5.1473,5.38388,1233035969.5858,0 -AAPL.US,D,20080617,000000,5.42435,5.5395,5.40113,5.52316,1055253661.5157,0 -AAPL.US,D,20080618,000000,5.51049,5.54668,5.39953,5.4422,951391433.86606,0 -AAPL.US,D,20080619,000000,5.43323,5.55167,5.38258,5.5074,929008934.06006,0 -AAPL.US,D,20080620,000000,5.45068,5.51049,5.32765,5.33613,1041404218.2099,0 -AAPL.US,D,20080623,000000,5.32097,5.35427,5.22317,5.27133,757499040.0154,0 -AAPL.US,D,20080624,000000,5.23782,5.35087,5.22486,5.27441,729588438.5922,0 -AAPL.US,D,20080625,000000,5.3125,5.44469,5.29365,5.40053,754901395.73883,0 -AAPL.US,D,20080626,000000,5.30183,5.32266,5.1148,5.12217,1018714865.2824,0 -AAPL.US,D,20080627,000000,5.06665,5.19217,4.99786,5.17771,1218996532.5208,0 -AAPL.US,D,20080630,000000,5.17641,5.23652,5.07193,5.09815,802523825.62064,0 -AAPL.US,D,20080701,000000,4.99456,5.31948,4.99287,5.31798,1302882165.5742,0 -AAPL.US,D,20080702,000000,5.32934,5.40212,5.12019,5.12019,982511281.40943,0 -AAPL.US,D,20080703,000000,5.16286,5.24092,5.04651,5.1789,614061376.89932,0 -AAPL.US,D,20080707,000000,5.26643,5.39325,5.23284,5.33273,961443507.60437,0 -AAPL.US,D,20080708,000000,5.33961,5.47042,5.25926,5.46583,1042010316.317,0 -AAPL.US,D,20080709,000000,5.48796,5.5076,5.30183,5.30482,1049745323.9999,0 -AAPL.US,D,20080710,000000,5.32496,5.39893,5.21768,5.3776,984764572.52921,0 -AAPL.US,D,20080711,000000,5.33881,5.39255,5.20632,5.25437,1090419157.6277,0 -AAPL.US,D,20080714,000000,5.45666,5.45856,5.26873,5.29365,1038666859.0691,0 -AAPL.US,D,20080715,000000,5.2451,5.28917,5.06545,5.16424,1219382876.3686,0 -AAPL.US,D,20080716,000000,5.17741,5.26474,5.13225,5.26175,877197396.35889,0 -AAPL.US,D,20080717,000000,5.29984,5.32705,5.21798,5.23024,886710567.32701,0 -AAPL.US,D,20080718,000000,5.12117,5.16454,5.02268,5.02717,1012188244.2291,0 -AAPL.US,D,20080721,000000,5.081,5.09964,4.90474,5.06246,1494631734.2251,0 -AAPL.US,D,20080722,000000,4.53317,4.95499,4.46129,4.93306,2201397428.2541,0 -AAPL.US,D,20080723,000000,5.02717,5.12537,4.9183,5.06126,1242454858.8491,0 -AAPL.US,D,20080724,000000,5.00204,5.03105,4.82409,4.84143,984703762.60999,0 -AAPL.US,D,20080725,000000,4.88231,4.96187,4.83057,4.93564,742342284.25285,0 -AAPL.US,D,20080728,000000,4.93754,4.94572,4.6893,4.70056,915598098.53362,0 -AAPL.US,D,20080729,000000,4.72628,4.8543,4.67753,4.78212,802214566.1817,0 -AAPL.US,D,20080730,000000,4.80116,4.88649,4.75211,4.86706,849562949.70538,0 -AAPL.US,D,20080731,000000,4.80096,4.93824,4.77862,4.83904,747044549.55256,0 -AAPL.US,D,20080801,000000,4.86915,4.87084,4.74143,4.76945,638989252.03523,0 -AAPL.US,D,20080804,000000,4.76726,4.80694,4.6558,4.66477,693108396.02527,0 -AAPL.US,D,20080805,000000,4.73396,4.89517,4.71332,4.89019,807170953.25009,0 -AAPL.US,D,20080806,000000,4.87014,5.09715,4.80973,4.99935,928258388.69775,0 -AAPL.US,D,20080807,000000,4.95877,5.05877,4.9165,4.98011,788451954.92689,0 -AAPL.US,D,20080808,000000,4.99038,5.16454,4.98559,5.16126,837390357.60106,0 -AAPL.US,D,20080811,000000,5.1789,5.37341,5.16514,5.28369,1044812637.002,0 -AAPL.US,D,20080812,000000,5.28199,5.45826,5.28199,5.38058,980681905.38941,0 -AAPL.US,D,20080813,000000,5.42017,5.47979,5.35477,5.45856,988116249.77368,0 -AAPL.US,D,20080814,000000,5.42385,5.49425,5.41369,5.45884,833878042.86787,0 -AAPL.US,D,20080815,000000,5.45138,5.47211,5.32934,5.34959,830816931.21551,0 -AAPL.US,D,20080818,000000,5.33831,5.41279,5.29166,5.33941,646808912.14092,0 -AAPL.US,D,20080819,000000,5.30702,5.39106,5.23024,5.28269,722350063.1374,0 -AAPL.US,D,20080820,000000,5.32177,5.38726,5.28518,5.35277,594635269.30028,0 -AAPL.US,D,20080821,000000,5.31498,5.34101,5.23254,5.30622,633107019.52777,0 -AAPL.US,D,20080822,000000,5.35666,5.40342,5.34449,5.38228,515720536.44876,0 -AAPL.US,D,20080825,000000,5.35517,5.36464,5.22606,5.25308,568107375.60629,0 -AAPL.US,D,20080826,000000,5.25687,5.32396,5.25507,5.28598,522573747.64272,0 -AAPL.US,D,20080827,000000,5.27133,5.35038,5.24142,5.31778,559087326.1905,0 -AAPL.US,D,20080828,000000,5.33682,5.36533,5.25975,5.28917,505515797.46482,0 -AAPL.US,D,20080829,000000,5.26225,5.28169,5.1461,5.16056,702936574.9131,0 -AAPL.US,D,20080902,000000,5.25308,5.28169,5.02268,5.05927,915775866.11391,0 -AAPL.US,D,20080903,000000,5.0837,5.13464,4.99287,5.0825,861950335.98556,0 -AAPL.US,D,20080904,000000,5.04591,5.11231,4.89547,4.90803,871448722.99659,0 -AAPL.US,D,20080905,000000,4.82039,4.94412,4.79966,4.87633,922486084.47545,0 -AAPL.US,D,20080908,000000,5.00952,5.01919,4.61034,4.80754,1226875914.2362,0 -AAPL.US,D,20080909,000000,4.77494,4.86994,4.5598,4.61722,1459541983.4501,0 -AAPL.US,D,20080910,000000,4.64274,4.71821,4.53019,4.61492,1141539734.1584,0 -AAPL.US,D,20080911,000000,4.61492,4.65819,4.44465,4.64742,1137176503.8432,0 -AAPL.US,D,20080912,000000,4.5904,4.59469,4.46029,4.53397,930102941.87056,0 -AAPL.US,D,20080915,000000,4.32252,4.49568,4.27296,4.27296,1078443316.832,0 -AAPL.US,D,20080916,000000,4.06859,4.33776,4.02293,4.25861,1405885708.0149,0 -AAPL.US,D,20080917,000000,4.21075,4.21594,3.89094,3.89094,1407133270.7765,0 -AAPL.US,D,20080918,000000,3.97408,4.2619,3.6736,4.08185,1964678699.1506,0 -AAPL.US,D,20080919,000000,4.28583,4.39051,4.14895,4.28991,1678389355.8565,0 -AAPL.US,D,20080922,000000,4.25582,4.26908,3.97757,3.98913,1004093245.8366,0 -AAPL.US,D,20080923,000000,4.00687,4.13439,3.85623,3.86202,1500141503.0936,0 -AAPL.US,D,20080924,000000,3.87857,3.98614,3.80978,3.91865,1228024438.8289,0 -AAPL.US,D,20080925,000000,3.95852,4.10308,3.91277,4.01675,1176157576.8901,0 -AAPL.US,D,20080926,000000,3.8053,3.95154,3.74498,3.90349,1320476676.4,0 -AAPL.US,D,20080929,000000,3.63711,3.64309,3.06256,3.20452,3073140081.0732,0 -AAPL.US,D,20080930,000000,3.29664,3.50102,3.23583,3.46005,1907467706.0374,0 -AAPL.US,D,20081001,000000,3.40581,3.42037,3.26933,3.32227,1520719037.1096,0 -AAPL.US,D,20081002,000000,3.28966,3.3114,3.04511,3.0476,1887395141.6029,0 -AAPL.US,D,20081003,000000,3.16664,3.24231,2.88151,2.95419,2691167627.3221,0 -AAPL.US,D,20081006,000000,2.80075,3.00753,2.66517,2.98778,2471439714.2457,0 -AAPL.US,D,20081007,000000,3.06006,3.08908,2.70824,2.71462,2203640545.4356,0 -AAPL.US,D,20081008,000000,2.61812,2.93325,2.60804,2.73347,2589766177.7474,0 -AAPL.US,D,20081009,000000,2.84632,2.9161,2.63666,2.70126,1897248558.2372,0 -AAPL.US,D,20081010,000000,2.60844,3.04511,2.58801,2.94711,2603132565.1097,0 -AAPL.US,D,20081013,000000,3.19027,3.36484,3.07502,3.35626,1805156507.9734,0 -AAPL.US,D,20081014,000000,3.54309,3.54379,3.13942,3.16883,2323874299.8919,0 -AAPL.US,D,20081015,000000,3.16106,3.25697,2.98051,2.9825,1856168766.1146,0 -AAPL.US,D,20081016,000000,3.03733,3.1482,2.79358,3.10203,2317176793.1857,0 -AAPL.US,D,20081017,000000,3.02707,3.10673,2.61492,2.96485,2065928223.7308,0 -AAPL.US,D,20081020,000000,3.03763,3.04611,2.8508,2.99676,1814383436.4958,0 -AAPL.US,D,20081021,000000,2.9508,2.981,2.77524,2.7854,2404225382.595,0 -AAPL.US,D,20081022,000000,2.96356,3.0814,2.82907,2.94851,2635692058.5276,0 -AAPL.US,D,20081023,000000,2.93923,3.02129,2.79757,2.99018,1963646671.819,0 -AAPL.US,D,20081024,000000,2.74941,2.981,2.74323,2.93495,1864553442.3998,0 -AAPL.US,D,20081027,000000,2.89427,2.97203,2.79677,2.80355,1418222546.5826,0 -AAPL.US,D,20081028,000000,2.90514,3.06006,2.81203,3.04192,1917440108.5003,0 -AAPL.US,D,20081029,000000,3.06704,3.33503,3.04292,3.18259,2290521729.7764,0 -AAPL.US,D,20081030,000000,3.29974,3.41489,3.2766,3.38069,1920925296.7435,0 -AAPL.US,D,20081031,000000,3.26863,3.37252,3.20104,3.27591,1932195563.9332,0 -AAPL.US,D,20081103,000000,3.22446,3.32147,3.19226,3.25617,1240986295.0368,0 -AAPL.US,D,20081104,000000,3.34849,3.40312,3.24739,3.37929,1640756197.736,0 -AAPL.US,D,20081105,000000,3.31559,3.34041,3.13574,3.1444,1473915879.5846,0 -AAPL.US,D,20081106,000000,3.07582,3.12896,2.984,3.0166,1546723037.6768,0 -AAPL.US,D,20081107,000000,3.01819,3.04013,2.91392,2.99048,1285327964.3273,0 -AAPL.US,D,20081110,000000,3.05378,3.05708,2.87683,2.9189,1318135477.9595,0 -AAPL.US,D,20081111,000000,2.88729,2.95718,2.80873,2.8853,1436143859.1926,0 -AAPL.US,D,20081112,000000,2.81541,2.83854,2.74044,2.74343,1379800081.2274,0 -AAPL.US,D,20081113,000000,2.74024,2.93694,2.61902,2.93694,2174936611.5371,0 -AAPL.US,D,20081114,000000,2.8506,2.86117,2.74024,2.74692,1647331410.5541,0 -AAPL.US,D,20081117,000000,2.69338,2.75659,2.65669,2.68312,1363652414.1645,0 -AAPL.US,D,20081118,000000,2.72797,2.77074,2.64383,2.73725,1418978132.2723,0 -AAPL.US,D,20081119,000000,2.73047,2.78839,2.6245,2.62689,1374542885.4181,0 -AAPL.US,D,20081120,000000,2.5905,2.63187,2.43487,2.45033,2012328618.6266,0 -AAPL.US,D,20081121,000000,2.49499,2.56079,2.40975,2.51443,1840380306.3791,0 -AAPL.US,D,20081124,000000,2.59129,2.88609,2.58253,2.82957,1691721863.1917,0 -AAPL.US,D,20081125,000000,2.88061,2.88341,2.68362,2.76446,1449035996.3893,0 -AAPL.US,D,20081126,000000,2.74293,2.89946,2.73545,2.89238,1055522857.123,0 -AAPL.US,D,20081128,000000,2.88321,2.8851,2.79677,2.82099,353354201.40494,0 -AAPL.US,D,20081201,000000,2.78012,2.80903,2.70724,2.70744,1083412359.3849,0 -AAPL.US,D,20081202,000000,2.74024,2.8202,2.63367,2.81471,1347390720.3532,0 -AAPL.US,D,20081203,000000,2.7207,2.93026,2.70296,2.9197,1570385303.1716,0 -AAPL.US,D,20081204,000000,2.87244,2.89846,2.71143,2.78261,1280270225.0531,0 -AAPL.US,D,20081205,000000,2.74842,2.87663,2.70495,2.86147,1224273491.4284,0 -AAPL.US,D,20081208,000000,2.95619,3.06884,2.9161,3.03594,1389005002.8281,0 -AAPL.US,D,20081209,000000,2.9828,3.15418,2.95867,3.04661,1411784656.3542,0 -AAPL.US,D,20081210,000000,2.97852,3.02907,2.93893,2.98948,1100238103.4383,0 -AAPL.US,D,20081211,000000,2.95649,3.0812,2.88729,2.89238,1220668529.9622,0 -AAPL.US,D,20081212,000000,2.82808,3.01371,2.81641,2.99148,1221412959.7273,0 -AAPL.US,D,20081215,000000,2.92238,2.92966,2.83116,2.8848,1044471230.8068,0 -AAPL.US,D,20081216,000000,2.86147,2.93824,2.82369,2.90514,1282331309.6847,0 -AAPL.US,D,20081217,000000,2.77094,2.77364,2.68022,2.71462,1517836572.7125,0 -AAPL.US,D,20081218,000000,2.72499,2.76516,2.69188,2.72269,1004647139.1923,0 -AAPL.US,D,20081219,000000,2.73994,2.76896,2.70296,2.74024,940332363.91416,0 -AAPL.US,D,20081222,000000,2.74024,2.74094,2.57803,2.61004,990973111.314,0 -AAPL.US,D,20081223,000000,2.64813,2.67534,2.61512,2.62968,744854743.48693,0 -AAPL.US,D,20081224,000000,2.621,2.62569,2.57375,2.5895,318458598.02016,0 -AAPL.US,D,20081226,000000,2.63516,2.66198,2.59499,2.61224,361690224.73947,0 -AAPL.US,D,20081229,000000,2.63745,2.66717,2.5905,2.63686,804737802.18728,0 -AAPL.US,D,20081230,000000,2.66198,2.68102,2.57883,2.62689,1133708475.7831,0 -AAPL.US,D,20081231,000000,2.61832,2.67135,2.59837,2.59867,712722960.71072,0 -AAPL.US,D,20090102,000000,2.60536,2.77194,2.59299,2.76298,875145747.42059,0 -AAPL.US,D,20090105,000000,2.83446,2.92867,2.82219,2.87941,1385862008.1746,0 -AAPL.US,D,20090106,000000,2.92168,2.95718,2.81252,2.83176,1512401815.9513,0 -AAPL.US,D,20090107,000000,2.78909,2.81541,2.74762,2.77114,883314144.0125,0 -AAPL.US,D,20090108,000000,2.7536,2.83565,2.74124,2.82199,777553648.84805,0 -AAPL.US,D,20090109,000000,2.83764,2.84332,2.74393,2.75709,641328352.09472,0 -AAPL.US,D,20090112,000000,2.7533,2.77074,2.66557,2.69877,721755543.23894,0 -AAPL.US,D,20090113,000000,2.6885,2.73227,2.62868,2.67015,934139164.7763,0 -AAPL.US,D,20090114,000000,2.62549,2.65649,2.57883,2.59788,1186754675.0141,0 -AAPL.US,D,20090115,000000,2.45082,2.56079,2.43657,2.53856,2148629011.7433,0 -AAPL.US,D,20090116,000000,2.56557,2.56907,2.44733,2.50625,1228335271.0505,0 -AAPL.US,D,20090120,000000,2.49499,2.49599,2.38074,2.38074,1064847015.3149,0 -AAPL.US,D,20090121,000000,2.41982,2.5234,2.41414,2.52191,1254022478.2686,0 -AAPL.US,D,20090122,000000,2.67953,2.74024,2.61234,2.6892,1627692294.2085,0 -AAPL.US,D,20090123,000000,2.64683,2.73595,2.63367,2.6892,890841386.89538,0 -AAPL.US,D,20090126,000000,2.70575,2.76996,2.6875,2.72927,812037992.61762,0 -AAPL.US,D,20090127,000000,2.74293,2.7874,2.73227,2.76218,714868160.13029,0 -AAPL.US,D,20090128,000000,2.80535,2.89238,2.7856,2.86765,1010488358.9825,0 -AAPL.US,D,20090129,000000,2.83376,2.87184,2.8187,2.83116,691836764.07066,0 -AAPL.US,D,20090130,000000,2.8194,2.85,2.74044,2.74393,764218464.37181,0 -AAPL.US,D,20090202,000000,2.70973,2.80075,2.70654,2.7858,654631631.54976,0 -AAPL.US,D,20090203,000000,2.79477,2.84332,2.74792,2.83046,683916992.53227,0 -AAPL.US,D,20090204,000000,2.84114,2.93076,2.83396,2.84782,943449362.51531,0 -AAPL.US,D,20090205,000000,2.82468,2.95967,2.8194,2.93774,861819039.7217,0 -AAPL.US,D,20090206,000000,2.95419,3.04511,2.95219,3.03594,791104168.14424,0 -AAPL.US,D,20090209,000000,3.04511,3.13594,3.02926,3.12098,832539218.58553,0 -AAPL.US,D,20090210,000000,3.07901,3.12098,2.95389,2.97852,983287214.97571,0 -AAPL.US,D,20090211,000000,2.93575,2.99298,2.9151,2.94731,787202540.53453,0 -AAPL.US,D,20090212,000000,2.9171,3.03663,2.9171,3.02209,947166798.00812,0 -AAPL.US,D,20090213,000000,3.0169,3.04292,2.98699,3.01859,710974811.69703,0 -AAPL.US,D,20090217,000000,2.95219,2.95319,2.87015,2.87783,774766516.34946,0 -AAPL.US,D,20090218,000000,2.89647,2.9179,2.82239,2.87283,799767565.00153,0 -AAPL.US,D,20090219,000000,2.84114,2.86915,2.74323,2.75898,1057779477.3664,0 -AAPL.US,D,20090220,000000,2.72469,2.81302,2.70973,2.77653,879657373.99967,0 -AAPL.US,D,20090223,000000,2.78909,2.80075,2.63416,2.64683,882581248.32175,0 -AAPL.US,D,20090224,000000,2.65649,2.76746,2.64843,2.74722,886798985.20033,0 -AAPL.US,D,20090225,000000,2.73565,2.82887,2.71761,2.77524,958927860.67671,0 -AAPL.US,D,20090226,000000,2.80405,2.82887,2.70824,2.71532,724002306.50793,0 -AAPL.US,D,20090227,000000,2.67953,2.77912,2.66886,2.71931,825388180.71897,0 -AAPL.US,D,20090302,000000,2.67933,2.77653,2.66886,2.67783,895523909.15773,0 -AAPL.US,D,20090303,000000,2.71273,2.76248,2.67584,2.6895,845638937.02402,0 -AAPL.US,D,20090304,000000,2.74443,2.82419,2.72349,2.77574,869124667.68725,0 -AAPL.US,D,20090305,000000,2.74722,2.79707,2.69208,2.70455,827245401.41293,0 -AAPL.US,D,20090306,000000,2.6882,2.6908,2.50625,2.59698,1184850276.8563,0 -AAPL.US,D,20090309,000000,2.5586,2.66687,2.51423,2.53018,819211660.30006,0 -AAPL.US,D,20090310,000000,2.58053,2.71512,2.56827,2.69777,990499054.7371,0 -AAPL.US,D,20090311,000000,2.73695,2.86367,2.72749,2.82119,992931587.92097,0 -AAPL.US,D,20090312,000000,2.82827,2.94073,2.80075,2.93395,901515903.44401,0 -AAPL.US,D,20090313,000000,2.93256,2.95817,2.89258,2.92069,705287518.98953,0 -AAPL.US,D,20090316,000000,2.93923,2.96436,2.86685,2.90474,935321395.86838,0 -AAPL.US,D,20090317,000000,2.89876,3.03495,2.89427,3.03395,923760037.48824,0 -AAPL.US,D,20090318,000000,3.04093,3.14989,3.03594,3.08987,933872398.55662,0 -AAPL.US,D,20090319,000000,3.10403,3.14092,3.05229,3.09337,586777164.28599,0 -AAPL.US,D,20090320,000000,3.10971,3.13872,3.06206,3.09237,816070358.79528,0 -AAPL.US,D,20090323,000000,3.12596,3.29256,3.09755,3.2782,781771968.4988,0 -AAPL.US,D,20090324,000000,3.23065,3.33203,3.20872,3.24231,751666748.37505,0 -AAPL.US,D,20090325,000000,3.27312,3.29854,3.16205,3.24211,758582530.8444,0 -AAPL.US,D,20090326,000000,3.28588,3.34799,3.27561,3.3449,722659003.60638,0 -AAPL.US,D,20090327,000000,3.30352,3.30392,3.23932,3.25237,578206879.57702,0 -AAPL.US,D,20090330,000000,3.16933,3.19705,3.12377,3.18079,589616561.71904,0 -AAPL.US,D,20090331,000000,3.2124,3.27162,3.19655,3.20024,668059365.46316,0 -AAPL.US,D,20090401,000000,3.16784,3.31857,3.16275,3.30861,690320128.07384,0 -AAPL.US,D,20090402,000000,3.34998,3.49374,3.34241,3.43154,950334690.37406,0 -AAPL.US,D,20090403,000000,3.46763,3.53561,3.45606,3.53123,742830048.51398,0 -AAPL.US,D,20090406,000000,3.49962,3.61547,3.44878,3.606,770332096.55145,0 -AAPL.US,D,20090407,000000,3.54449,3.55197,3.47609,3.50102,628296782.89387,0 -AAPL.US,D,20090408,000000,3.508,3.55525,3.48846,3.5414,533789512.09295,0 -AAPL.US,D,20090409,000000,3.606,3.65346,3.59104,3.6397,621726902.29081,0 -AAPL.US,D,20090413,000000,3.65346,3.68287,3.62345,3.66014,456331266.32913,0 -AAPL.US,D,20090414,000000,3.6389,3.65884,3.56941,3.60152,532617263.3566,0 -AAPL.US,D,20090415,000000,3.56203,3.60002,3.52405,3.58118,484053631.33696,0 -AAPL.US,D,20090416,000000,3.62943,3.75026,3.61677,3.69743,694710100.71076,0 -AAPL.US,D,20090417,000000,3.68486,3.78217,3.66114,3.75834,583423216.13583,0 -AAPL.US,D,20090420,000000,3.70719,3.74468,3.62803,3.66841,547089417.28707,0 -AAPL.US,D,20090421,000000,3.62175,3.71756,3.61039,3.70719,550597749.91091,0 -AAPL.US,D,20090422,000000,3.73272,3.81596,3.69015,3.69931,1082415408.7193,0 -AAPL.US,D,20090423,000000,3.85603,3.87299,3.76013,3.81766,1106330254.2945,0 -AAPL.US,D,20090424,000000,3.79034,3.80938,3.74428,3.77159,633694321.47689,0 -AAPL.US,D,20090427,000000,3.74089,3.8053,3.7349,3.79732,563671889.5659,0 -AAPL.US,D,20090428,000000,3.75534,3.84238,3.75315,3.77159,533660287.12777,0 -AAPL.US,D,20090429,000000,3.80081,3.86222,3.76931,3.80938,537067468.15583,0 -AAPL.US,D,20090430,000000,3.84767,3.86691,3.803,3.83012,584104290.24032,0 -AAPL.US,D,20090501,000000,3.83012,3.89492,3.82932,3.87398,466249877.2151,0 -AAPL.US,D,20090504,000000,3.9023,4.02612,3.88664,4.02054,715119569.65119,0 -AAPL.US,D,20090505,000000,4.01127,4.04456,3.99163,4.03958,466938285.62275,0 -AAPL.US,D,20090506,000000,4.06411,4.0646,3.9643,4.0338,555370916.81806,0 -AAPL.US,D,20090507,000000,4.02124,4.0308,3.89322,3.92951,622265497.1246,0 -AAPL.US,D,20090508,000000,3.93021,3.99511,3.84417,3.93321,548907057.61958,0 -AAPL.US,D,20090511,000000,3.87488,3.98614,3.8703,3.94467,474533680.75244,0 -AAPL.US,D,20090512,000000,3.94856,3.94856,3.75285,3.78795,712176877.10404,0 -AAPL.US,D,20090513,000000,3.74946,3.77489,3.63351,3.63701,695922998.05703,0 -AAPL.US,D,20090514,000000,3.64578,3.76053,3.64389,3.74358,522904637.85952,0 -AAPL.US,D,20090515,000000,3.71776,3.79403,3.70231,3.72654,430132816.45354,0 -AAPL.US,D,20090518,000000,3.76961,3.85783,3.70091,3.85603,536585363.10401,0 -AAPL.US,D,20090519,000000,3.86202,3.93699,3.82782,3.88006,435893169.33253,0 -AAPL.US,D,20090520,000000,3.88944,3.934,3.81426,3.83151,455099361.1813,0 -AAPL.US,D,20090521,000000,3.8053,3.86003,3.74178,3.78007,477924882.18754,0 -AAPL.US,D,20090522,000000,3.77687,3.78007,3.70679,3.72922,349563149.04777,0 -AAPL.US,D,20090526,000000,3.80061,3.98305,3.79203,3.98146,742437318.24537,0 -AAPL.US,D,20090527,000000,4.01127,4.10926,3.98475,4.04985,758175158.04878,0 -AAPL.US,D,20090528,000000,4.0646,4.12222,4.01954,4.11226,570304756.70714,0 -AAPL.US,D,20090529,000000,4.12272,4.13738,4.07497,4.13439,535012050.75788,0 -AAPL.US,D,20090601,000000,4.15093,4.2616,4.14037,4.24316,528711479.1068,0 -AAPL.US,D,20090602,000000,4.23129,4.30387,4.21075,4.24744,531859907.28333,0 -AAPL.US,D,20090603,000000,4.2644,4.29659,4.23379,4.29111,659992959.01701,0 -AAPL.US,D,20090604,000000,4.2649,4.38971,4.2632,4.37615,641149683.77534,0 -AAPL.US,D,20090605,000000,4.43009,4.45681,4.3602,4.40396,741250500.20467,0 -AAPL.US,D,20090608,000000,4.38103,4.39121,4.24545,4.37935,1091092320.6751,0 -AAPL.US,D,20090609,000000,4.37835,4.40078,4.27825,4.34534,792385548.74389,0 -AAPL.US,D,20090610,000000,4.32252,4.33298,4.20926,4.26908,806853638.31488,0 -AAPL.US,D,20090611,000000,4.25143,4.30955,4.21713,4.2606,614879997.27355,0 -AAPL.US,D,20090612,000000,4.22741,4.23479,4.14177,4.16998,659095006.3983,0 -AAPL.US,D,20090615,000000,4.13957,4.16878,4.10628,4.14297,632912720.67691,0 -AAPL.US,D,20090616,000000,4.15901,4.21445,4.14346,4.15015,599433913.68286,0 -AAPL.US,D,20090617,000000,4.16181,4.18524,4.09501,4.12771,669256572.09493,0 -AAPL.US,D,20090618,000000,4.14037,4.20128,4.12801,4.13668,499168006.22186,0 -AAPL.US,D,20090619,000000,4.20308,4.24784,4.16779,4.24714,844601789.12101,0 -AAPL.US,D,20090622,000000,4.28084,4.30955,4.14975,4.18244,742707858.943,0 -AAPL.US,D,20090623,000000,4.15073,4.16958,4.04536,4.07935,827076617.15036,0 -AAPL.US,D,20090624,000000,4.12372,4.18663,4.10508,4.14645,568063309.60429,0 -AAPL.US,D,20090625,000000,4.13439,4.26728,4.11684,4.25802,690020317.36791,0 -AAPL.US,D,20090626,000000,4.25482,4.37047,4.25482,4.33618,514299904.394,0 -AAPL.US,D,20090629,000000,4.36698,4.38253,4.30895,4.32172,665667395.62993,0 -AAPL.US,D,20090630,000000,4.34316,4.37785,4.31673,4.33598,509079287.81993,0 -AAPL.US,D,20090701,000000,4.36917,4.40396,4.33826,4.34824,485683386.32167,0 -AAPL.US,D,20090702,000000,4.30317,4.34824,4.25612,4.2626,433521406.94893,0 -AAPL.US,D,20090706,000000,4.22193,4.23129,4.14745,4.21893,583974809.49734,0 -AAPL.US,D,20090707,000000,4.21495,4.25312,4.11584,4.12272,540345350.99605,0 -AAPL.US,D,20090708,000000,4.13768,4.20208,4.09182,4.17776,674369943.54317,0 -AAPL.US,D,20090709,000000,4.1956,4.20079,4.13798,4.15073,402204294.53521,0 -AAPL.US,D,20090710,000000,4.15243,4.23069,4.14945,4.21614,521089127.00261,0 -AAPL.US,D,20090713,000000,4.24814,4.33298,4.18772,4.33298,565588218.00288,0 -AAPL.US,D,20090714,000000,4.32461,4.35901,4.29839,4.33069,406724580.4468,0 -AAPL.US,D,20090715,000000,4.41024,4.47535,4.3935,4.47146,567429790.11045,0 -AAPL.US,D,20090716,000000,4.44115,4.50586,4.43188,4.491,460512492.1799,0 -AAPL.US,D,20090717,000000,4.54095,4.62758,4.52579,4.61941,705414696.72921,0 -AAPL.US,D,20090720,000000,4.66198,4.7197,4.59389,4.6558,858308965.80269,0 -AAPL.US,D,20090721,000000,4.67065,4.67065,4.5588,4.61163,1000080858.4131,0 -AAPL.US,D,20090722,000000,4.79518,4.83256,4.75261,4.77164,1024821155.1346,0 -AAPL.US,D,20090723,000000,4.76497,4.82359,4.73525,4.80484,616435717.12198,0 -AAPL.US,D,20090724,000000,4.77742,4.87084,4.76477,4.87084,514254393.9997,0 -AAPL.US,D,20090727,000000,4.87084,4.89757,4.7877,4.87403,507020746.92361,0 -AAPL.US,D,20090728,000000,4.83954,4.87403,4.79786,4.87084,425953996.92022,0 -AAPL.US,D,20090729,000000,4.83755,4.8852,4.81741,4.87174,448131483.29297,0 -AAPL.US,D,20090730,000000,4.92288,5.0139,4.9165,4.95598,549432809.39842,0 -AAPL.US,D,20090731,000000,4.96187,5.02268,4.95877,4.97413,495649612.00132,0 -AAPL.US,D,20090803,000000,5.02717,5.07263,5.01889,5.06665,461214954.32411,0 -AAPL.US,D,20090804,000000,5.02368,5.04073,4.99985,5.03993,463551423.38288,0 -AAPL.US,D,20090805,000000,5.05339,5.09676,4.99985,5.02607,495528825.6976,0 -AAPL.US,D,20090806,000000,5.03993,5.06834,4.96445,4.99038,400456790.48281,0 -AAPL.US,D,20090807,000000,5.0169,5.07133,5.0169,5.03883,453945477.29133,0 -AAPL.US,D,20090810,000000,5.03534,5.07133,4.9826,5.0139,352006489.09465,0 -AAPL.US,D,20090811,000000,4.98111,5.00414,4.92836,4.95678,416428579.71204,0 -AAPL.US,D,20090812,000000,4.94641,5.07492,4.94542,5.03285,520766251.15701,0 -AAPL.US,D,20090813,000000,5.07233,5.13414,5.06784,5.12647,515816800.18085,0 -AAPL.US,D,20090814,000000,5.10961,5.12167,5.03963,5.07702,358565762.44168,0 -AAPL.US,D,20090817,000000,4.98081,4.98081,4.8535,4.85808,613652158.49129,0 -AAPL.US,D,20090818,000000,4.92438,5.00044,4.91401,4.99287,498230863.42824,0 -AAPL.US,D,20090819,000000,4.95389,5.03235,4.94512,5.01082,483470758.85758,0 -AAPL.US,D,20090820,000000,5.01919,5.07512,5.01102,5.06365,400694598.64281,0 -AAPL.US,D,20090821,000000,5.10961,5.15658,5.07781,5.15208,487166334.87707,0 -AAPL.US,D,20090824,000000,5.17561,5.19675,5.12267,5.1469,476617550.67276,0 -AAPL.US,D,20090825,000000,5.15836,5.20413,5.1491,5.15726,379852356.66619,0 -AAPL.US,D,20090826,000000,5.14321,5.16126,5.07622,5.09745,355807369.33782,0 -AAPL.US,D,20090827,000000,5.13195,5.16206,5.0174,5.15906,525535145.07025,0 -AAPL.US,D,20090828,000000,5.23782,5.25108,5.12965,5.17671,531939690.90042,0 -AAPL.US,D,20090831,000000,5.11699,5.14002,5.06784,5.12117,364744125.46384,0 -AAPL.US,D,20090901,000000,5.1148,5.17561,5.02088,5.03235,549476531.3542,0 -AAPL.US,D,20090902,000000,5.00782,5.10373,4.99686,5.02806,426983775.41331,0 -AAPL.US,D,20090903,000000,5.06854,5.08698,5.02268,5.06934,344674735.68322,0 -AAPL.US,D,20090904,000000,5.09048,5.19655,5.08678,5.18429,437998006.01149,0 -AAPL.US,D,20090908,000000,5.24909,5.27053,5.23652,5.26474,368515119.82588,0 -AAPL.US,D,20090909,000000,5.25866,5.3118,5.16624,5.21111,951077398.90505,0 -AAPL.US,D,20090910,000000,5.23722,5.27441,5.19994,5.25367,575379011.20313,0 -AAPL.US,D,20090911,000000,5.26564,5.27201,5.20183,5.24082,408757142.34257,0 -AAPL.US,D,20090914,000000,5.20143,5.29395,5.18269,5.28837,377208373.47583,0 -AAPL.US,D,20090915,000000,5.29824,5.34729,5.28438,5.33273,486768082.81704,0 -AAPL.US,D,20090916,000000,5.41887,5.56373,5.41529,5.53602,880684943.7762,0 -AAPL.US,D,20090917,000000,5.5395,5.68606,5.5389,5.61876,948776584.26918,0 -AAPL.US,D,20090918,000000,5.65964,5.67888,5.62444,5.63252,705392560.41404,0 -AAPL.US,D,20090921,000000,5.61557,5.63731,5.52884,5.60202,512862400.03161,0 -AAPL.US,D,20090922,000000,5.63531,5.64369,5.56672,5.61657,418368146.81637,0 -AAPL.US,D,20090923,000000,5.64259,5.75066,5.63272,5.64737,694311640.01628,0 -AAPL.US,D,20090924,000000,5.70071,5.71467,5.56453,5.59563,644080582.45807,0 -AAPL.US,D,20090925,000000,5.54449,5.64737,5.52336,5.55256,522093352.7915,0 -AAPL.US,D,20090928,000000,5.59593,5.68336,5.58137,5.66721,395538143.17872,0 -AAPL.US,D,20090929,000000,5.68286,5.705,5.61098,5.64369,404584160.5615,0 -AAPL.US,D,20090930,000000,5.66372,5.67608,5.56034,5.64259,632537968.07729,0 -AAPL.US,D,20091001,000000,5.64687,5.6697,5.50142,5.50621,614271498.8673,0 -AAPL.US,D,20091002,000000,5.52166,5.66103,5.52116,5.62913,648399263.30104,0 -AAPL.US,D,20091005,000000,5.66891,5.68805,5.60959,5.66323,495633885.17702,0 -AAPL.US,D,20091006,000000,5.71547,5.78505,5.70151,5.78505,708420420.95181,0 -AAPL.US,D,20091007,000000,5.77907,5.80131,5.75434,5.79153,545124131.97525,0 -AAPL.US,D,20091008,000000,5.80908,5.82822,5.75006,5.76182,513028855.21158,0 -AAPL.US,D,20091009,000000,5.75066,5.80569,5.74228,5.79861,343677408.87371,0 -AAPL.US,D,20091012,000000,5.81377,5.83052,5.77339,5.80928,337848364.1069,0 -AAPL.US,D,20091013,000000,5.80201,5.81995,5.77508,5.78535,405654701.0092,0 -AAPL.US,D,20091014,000000,5.85115,5.85484,5.79103,5.82354,440321020.15469,0 -AAPL.US,D,20091015,000000,5.77209,5.81227,5.7701,5.80131,437461713.17795,0 -AAPL.US,D,20091016,000000,5.76112,5.79523,5.71865,5.72523,502478645.67292,0 -AAPL.US,D,20091019,000000,5.71865,5.78455,5.64917,5.77977,1064097744.8294,0 -AAPL.US,D,20091020,000000,6.10279,6.14147,6.02293,6.05134,1328963238.5137,0 -AAPL.US,D,20091021,000000,6.07686,6.35442,6.065,6.23897,1397562521.717,0 -AAPL.US,D,20091022,000000,6.22631,6.3279,6.16499,6.24715,927251096.58435,0 -AAPL.US,D,20091023,000000,6.2631,6.26509,6.18703,6.20866,492721454.65483,0 -AAPL.US,D,20091026,000000,6.20198,6.2944,6.09181,6.16419,566717029.6497,0 -AAPL.US,D,20091027,000000,6.13828,6.17457,5.98106,6.00827,886676211.85413,0 -AAPL.US,D,20091028,000000,6.00807,6.02891,5.81776,5.85743,958600241.40666,0 -AAPL.US,D,20091029,000000,5.9333,5.99182,5.84946,5.97766,668595903.04095,0 -AAPL.US,D,20091030,000000,5.97218,5.99182,5.66442,5.7389,841324289.44597,0 -AAPL.US,D,20091102,000000,5.77907,5.87189,5.64987,5.76342,795840781.89549,0 -AAPL.US,D,20091103,000000,5.72345,5.7698,5.66033,5.74617,608996391.59036,0 -AAPL.US,D,20091104,000000,5.80599,5.902,5.79103,5.80928,571620750.56356,0 -AAPL.US,D,20091105,000000,5.86581,5.93679,5.83968,5.90728,447997480.79963,0 -AAPL.US,D,20091106,000000,5.87508,5.94237,5.85743,5.91626,342542570.90119,0 -AAPL.US,D,20091109,000000,5.99571,6.14665,5.97498,6.1327,617274981.27267,0 -AAPL.US,D,20091110,000000,6.12172,6.24067,6.11993,6.17955,469776449.30404,0 -AAPL.US,D,20091111,000000,6.2293,6.24137,6.14446,6.18703,520653417.03539,0 -AAPL.US,D,20091112,000000,6.19052,6.23717,6.1319,6.14924,420169841.65963,0 -AAPL.US,D,20091113,000000,6.17925,6.23598,6.15144,6.22382,401153176.14882,0 -AAPL.US,D,20091116,000000,6.25432,6.33169,6.24167,6.29061,564968666.98632,0 -AAPL.US,D,20091117,000000,6.27326,6.31553,6.24137,6.30178,464477423.29168,0 -AAPL.US,D,20091118,000000,6.27904,6.30178,6.21086,6.26958,438283921.4628,0 -AAPL.US,D,20091119,000000,6.22611,6.2291,6.08235,6.10398,633825114.20956,0 -AAPL.US,D,20091120,000000,6.03828,6.10049,6.02023,6.08583,476974035.72189,0 -AAPL.US,D,20091123,000000,6.18354,6.27107,6.17885,6.26708,555878316.79018,0 -AAPL.US,D,20091124,000000,6.24735,6.26708,6.17706,6.22352,372156558.21617,0 -AAPL.US,D,20091125,000000,6.25612,6.26001,6.20298,6.21634,336047043.40136,0 -AAPL.US,D,20091127,000000,6.06142,6.17905,6.03958,6.10677,346375836.62663,0 -AAPL.US,D,20091130,000000,6.11744,6.13978,6.05134,6.08553,497267491.87456,0 -AAPL.US,D,20091201,000000,6.15712,6.17307,5.99262,5.99631,542674584.05058,0 -AAPL.US,D,20091202,000000,6.05962,6.1317,5.95912,5.97378,836978180.19491,0 -AAPL.US,D,20091203,000000,6.02373,6.05792,5.97518,5.98196,525188997.45663,0 -AAPL.US,D,20091204,000000,6.07916,6.08514,5.79253,5.88485,969424320.7666,0 -AAPL.US,D,20091207,000000,5.88485,5.8995,5.74418,5.75186,836583386.65201,0 -AAPL.US,D,20091208,000000,5.75484,5.85564,5.74498,5.78037,807854019.4123,0 -AAPL.US,D,20091209,000000,5.82214,6.0329,5.79353,6.02173,799616571.84061,0 -AAPL.US,D,20091210,000000,6.07886,6.07916,5.97019,5.98036,573606382.74897,0 -AAPL.US,D,20091211,000000,6.01973,6.02821,5.88884,5.92642,503247130.5883,0 -AAPL.US,D,20091214,000000,5.95035,6.01027,5.86232,5.99651,577361345.35944,0 -AAPL.US,D,20091215,000000,5.95932,6.01306,5.88325,5.91176,491548236.97198,0 -AAPL.US,D,20091216,000000,5.93679,5.98256,5.92274,5.93749,413906283.56451,0 -AAPL.US,D,20091217,000000,5.93281,5.93679,5.81476,5.84118,453930803.66974,0 -AAPL.US,D,20091218,000000,5.87827,5.95135,5.86371,5.94965,712674474.26643,0 -AAPL.US,D,20091221,000000,5.9668,6.08055,5.95693,6.03529,714246906.93751,0 -AAPL.US,D,20091222,000000,6.08215,6.11545,6.04805,6.09959,409046978.71717,0 -AAPL.US,D,20091223,000000,6.12472,6.16101,6.11395,6.15273,404340673.1312,0 -AAPL.US,D,20091224,000000,6.19311,6.37336,6.19052,6.36379,587608383.97396,0 -AAPL.US,D,20091228,000000,6.4277,6.51324,6.38133,6.44235,754688347.87337,0 -AAPL.US,D,20091229,000000,6.47375,6.47595,6.35482,6.36578,519936988.42,0 -AAPL.US,D,20091230,000000,6.35562,6.45421,6.34156,6.44334,481999313.28203,0 -AAPL.US,D,20091231,000000,6.48781,6.49479,6.41065,6.41503,412563187.2913,0 -AAPL.US,D,20100104,000000,6.49958,6.53008,6.46597,6.51522,576488974.53339,0 -AAPL.US,D,20100105,000000,6.53905,6.56358,6.4923,6.52639,705512988.62884,0 -AAPL.US,D,20100106,000000,6.52639,6.55241,6.41553,6.42221,645299148.0411,0 -AAPL.US,D,20100107,000000,6.44444,6.45421,6.36409,6.41085,558889252.86168,0 -AAPL.US,D,20100108,000000,6.40586,6.45421,6.36458,6.45401,524685617.70977,0 -AAPL.US,D,20100111,000000,6.48362,6.48432,6.34584,6.39669,540946121.90345,0 -AAPL.US,D,20100112,000000,6.37216,6.38583,6.28404,6.32401,695951977.18077,0 -AAPL.US,D,20100113,000000,6.33577,6.42122,6.21354,6.41254,709048256.16008,0 -AAPL.US,D,20100114,000000,6.39439,6.40736,6.36339,6.37535,507388523.30898,0 -AAPL.US,D,20100115,000000,6.43587,6.44205,6.26688,6.26868,696738676.48498,0 -AAPL.US,D,20100119,000000,6.34425,6.55112,6.30925,6.54683,855159207.58156,0 -AAPL.US,D,20100120,000000,6.54285,6.56198,6.37785,6.44594,716995572.46041,0 -AAPL.US,D,20100121,000000,6.46349,6.4936,6.30826,6.33398,712071190.71824,0 -AAPL.US,D,20100122,000000,6.2954,6.31723,6.00139,6.01973,1028720578.0399,0 -AAPL.US,D,20100125,000000,6.17507,6.23179,6.09451,6.18254,1219729622.8033,0 -AAPL.US,D,20100126,000000,6.26668,6.50606,6.16709,6.26888,2182251894.864,0 -AAPL.US,D,20100127,000000,6.2964,6.41085,6.07387,6.3282,2019097686.9472,0 -AAPL.US,D,20100128,000000,6.25063,6.25612,6.04935,6.067,1374443554.3584,0 -AAPL.US,D,20100129,000000,6.1293,6.15563,5.79153,5.84667,1459750643.9739,0 -AAPL.US,D,20100201,000000,5.86301,5.9668,5.82384,5.92842,877174192.79829,0 -AAPL.US,D,20100202,000000,5.96451,5.97677,5.88704,5.96201,818653023.51995,0 -AAPL.US,D,20100203,000000,5.94437,6.09511,5.91874,6.065,720545073.27418,0 -AAPL.US,D,20100204,000000,5.99312,6.03958,5.8325,5.84647,886924089.63522,0 -AAPL.US,D,20100205,000000,5.86581,5.9668,5.81028,5.95035,996517150.39604,0 -AAPL.US,D,20100208,000000,5.95713,6.02423,5.90658,5.90998,559216180.0271,0 -AAPL.US,D,20100209,000000,5.98166,6.01276,5.92862,5.97278,741935511.28124,0 -AAPL.US,D,20100210,000000,5.96082,5.98524,5.91406,5.94068,433196378.55757,0 -AAPL.US,D,20100211,000000,5.93021,6.08055,5.90828,6.04835,644762227.29812,0 -AAPL.US,D,20100212,000000,6.0333,6.13828,5.95135,6.09999,754959700.03862,0 -AAPL.US,D,20100216,000000,6.14795,6.20178,6.13478,6.19221,635397226.90763,0 -AAPL.US,D,20100217,000000,6.21814,6.21953,6.11574,6.16609,510053615.69109,0 -AAPL.US,D,20100218,000000,6.13808,6.20726,6.11774,6.17805,494262787.75404,0 -AAPL.US,D,20100219,000000,6.14476,6.18623,6.12242,6.13938,487163491.22972,0 -AAPL.US,D,20100222,000000,6.1632,6.16469,6.064,6.10119,458034706.38562,0 -AAPL.US,D,20100223,000000,6.08553,6.1293,5.95793,5.9992,674613105.98521,0 -AAPL.US,D,20100224,000000,6.04336,6.1319,6.02273,6.10917,539849882.30622,0 -AAPL.US,D,20100225,000000,6.00847,6.17587,5.99402,6.14944,779940669.63151,0 -AAPL.US,D,20100226,000000,6.1634,6.24595,6.14944,6.2291,594768665.9513,0 -AAPL.US,D,20100301,000000,6.2634,6.37785,6.25492,6.3624,644370563.27189,0 -AAPL.US,D,20100302,000000,6.39201,6.41822,6.32461,6.3586,663985465.98528,0 -AAPL.US,D,20100303,000000,6.36808,6.38921,6.33009,6.37256,435703601.86954,0 -AAPL.US,D,20100304,000000,6.37416,6.42092,6.35212,6.41424,420567186.96228,0 -AAPL.US,D,20100305,000000,6.54523,6.6881,6.53407,6.66557,1054354226.3888,0 -AAPL.US,D,20100308,000000,6.69667,6.70066,6.64444,6.66956,503703767.19215,0 -AAPL.US,D,20100309,000000,6.64174,6.85001,6.63397,6.78909,1078859484.3719,0 -AAPL.US,D,20100310,000000,6.81082,6.86496,6.79468,6.84512,698815773.81027,0 -AAPL.US,D,20100311,000000,6.81482,6.86526,6.79896,6.86526,474992981.45765,0 -AAPL.US,D,20100312,000000,6.91211,6.93235,6.87224,6.89846,487295348.19865,0 -AAPL.US,D,20100315,000000,6.86526,6.86526,6.70535,6.81432,578039541.71287,0 -AAPL.US,D,20100316,000000,6.82419,6.84931,6.77413,6.83266,523953490.35549,0 -AAPL.US,D,20100317,000000,6.84403,6.89377,6.79726,6.82219,528393367.74971,0 -AAPL.US,D,20100318,000000,6.81651,6.85001,6.77673,6.83923,400797540.68323,0 -AAPL.US,D,20100319,000000,6.85469,6.85738,6.73486,6.76647,655673988.29254,0 -AAPL.US,D,20100322,000000,6.71272,6.87992,6.70235,6.84283,534940276.49676,0 -AAPL.US,D,20100323,000000,6.86994,6.96526,6.82169,6.9523,706201544.48487,0 -AAPL.US,D,20100324,000000,6.93634,7.00842,6.92577,6.98211,701316598.66492,0 -AAPL.US,D,20100325,000000,7.02856,7.03215,6.88809,6.90045,636262649.60485,0 -AAPL.US,D,20100326,000000,6.97203,7.06067,6.95818,7.02986,751406854.05239,0 -AAPL.US,D,20100329,000000,7.09057,7.11988,7.05109,7.07442,618307860.19398,0 -AAPL.US,D,20100330,000000,7.20513,7.23005,7.13165,7.1802,616289105.28439,0 -AAPL.US,D,20100331,000000,7.1802,7.20343,7.13803,7.15438,504197655.07484,0 -AAPL.US,D,20100401,000000,7.23503,7.26843,7.08609,7.18359,706691486.36801,0 -AAPL.US,D,20100405,000000,7.15408,7.26086,7.1473,7.26056,799586127.26052,0 -AAPL.US,D,20100406,000000,7.25348,7.31369,7.21529,7.29285,522935672.23315,0 -AAPL.US,D,20100407,000000,7.29824,7.36473,7.26614,7.32406,736341860.33256,0 -AAPL.US,D,20100408,000000,7.31838,7.35397,7.2456,7.30462,671633937.51703,0 -AAPL.US,D,20100409,000000,7.35147,7.36373,7.31988,7.36085,391606028.8608,0 -AAPL.US,D,20100412,000000,7.39514,7.39992,7.36165,7.3757,390601311.57731,0 -AAPL.US,D,20100413,000000,7.37391,7.39196,7.34021,7.38049,357647948.42568,0 -AAPL.US,D,20100414,000000,7.46374,7.48388,7.43033,7.48008,473327678.37334,0 -AAPL.US,D,20100415,000000,7.48756,7.58167,7.474,7.57789,440645836.90246,0 -AAPL.US,D,20100416,000000,7.58038,7.64478,7.44489,7.53143,879918825.05627,0 -AAPL.US,D,20100419,000000,7.50531,7.54698,7.36005,7.52155,664416352.28403,0 -AAPL.US,D,20100420,000000,7.58745,7.58765,7.39634,7.44649,844190964.8296,0 -AAPL.US,D,20100421,000000,7.86262,7.92304,7.78496,7.89133,1150121118.621,0 -AAPL.US,D,20100422,000000,7.86062,8.12043,7.79971,8.11285,928532440.07113,0 -AAPL.US,D,20100423,000000,8.12841,8.28573,8.12801,8.24465,933487359.67706,0 -AAPL.US,D,20100426,000000,8.27955,8.2948,8.1648,8.20467,561141260.07719,0 -AAPL.US,D,20100427,000000,8.12801,8.15442,7.93091,7.97787,830447778.64523,0 -AAPL.US,D,20100428,000000,8.00588,8.03739,7.80609,7.96441,888760365.63767,0 -AAPL.US,D,20100429,000000,8.00788,8.22042,7.97687,8.17805,654768341.27563,0 -AAPL.US,D,20100430,000000,8.21185,8.23668,7.94566,7.94865,635525005.4744,0 -AAPL.US,D,20100503,000000,8.04975,8.15542,8.0025,8.10897,531929868.02966,0 -AAPL.US,D,20100504,000000,7.99033,8.01495,7.81576,7.87418,847869277.35186,0 -AAPL.US,D,20100505,000000,7.69902,7.85932,7.5727,7.79323,1034191978.2316,0 -AAPL.US,D,20100506,000000,7.73211,7.86232,6.0657,7.49723,1500384794.9292,0 -AAPL.US,D,20100507,000000,7.42814,7.50601,6.85619,7.1806,1966191782.3436,0 -AAPL.US,D,20100510,000000,7.64598,7.75245,7.56672,7.73191,1152230051.757,0 -AAPL.US,D,20100511,000000,7.6723,7.91226,7.62634,7.80977,995199615.85449,0 -AAPL.US,D,20100512,000000,7.90449,8.01046,7.87488,7.97956,766726784.01765,0 -AAPL.US,D,20100513,000000,8.01396,8.0673,7.80579,7.86501,702533094.95536,0 -AAPL.US,D,20100514,000000,7.7702,7.80859,7.59553,7.72673,888748984.02688,0 -AAPL.US,D,20100517,000000,7.73749,7.79891,7.5417,7.73869,893538778.49743,0 -AAPL.US,D,20100518,000000,7.82543,7.87119,7.61866,7.68287,914715929.91308,0 -AAPL.US,D,20100519,000000,7.59473,7.70022,7.45436,7.56054,1201790498.0275,0 -AAPL.US,D,20100520,000000,7.34918,7.42376,7.19017,7.23772,1499701110.8879,0 -AAPL.US,D,20100521,000000,7.05209,7.44319,7.04322,7.3769,1434958327.0623,0 -AAPL.US,D,20100524,000000,7.52734,7.638,7.49783,7.51159,883516803.28689,0 -AAPL.US,D,20100525,000000,7.30283,7.51159,7.22077,7.46473,1226677485.8276,0 -AAPL.US,D,20100526,000000,7.61676,7.67589,7.42077,7.43183,996114767.77523,0 -AAPL.US,D,20100527,000000,7.63262,7.72873,7.58377,7.71248,775878825.81416,0 -AAPL.US,D,20100528,000000,7.88973,7.89731,7.71248,7.81995,955683870.90322,0 -AAPL.US,D,20100601,000000,7.90638,8.0969,7.88335,7.93988,1025420001.1886,0 -AAPL.US,D,20100602,000000,8.05892,8.06061,7.92582,8.03609,805753228.03487,0 -AAPL.US,D,20100603,000000,8.07318,8.08434,7.92782,8.01026,761818462.11246,0 -AAPL.US,D,20100604,000000,7.8685,7.97338,7.75195,7.79223,887372334.72097,0 -AAPL.US,D,20100607,000000,7.86561,7.88903,7.62734,7.639,1038447212.1362,0 -AAPL.US,D,20100608,000000,7.71347,7.72653,7.47858,7.59005,1172854714.0873,0 -AAPL.US,D,20100609,000000,7.65844,7.66931,7.38248,7.40392,1000100789.0208,0 -AAPL.US,D,20100610,000000,7.45277,7.6402,7.37321,7.62694,908104422.72615,0 -AAPL.US,D,20100611,000000,7.55516,7.72793,7.53043,7.71766,638944706.57522,0 -AAPL.US,D,20100614,000000,7.79622,7.88903,7.73261,7.74049,706124848.25635,0 -AAPL.US,D,20100615,000000,7.78106,7.91107,7.77828,7.90618,684568052.36519,0 -AAPL.US,D,20100616,000000,7.94566,8.15144,7.9343,8.13538,917910791.29012,0 -AAPL.US,D,20100617,000000,8.24106,8.30876,8.20467,8.27665,1022395424.6372,0 -AAPL.US,D,20100618,000000,8.28752,8.37226,8.26329,8.34325,919496463.22099,0 -AAPL.US,D,20100621,000000,8.45541,8.49419,8.18065,8.22542,906708660.29841,0 -AAPL.US,D,20100622,000000,8.28752,8.40137,8.26529,8.33627,839468457.97656,0 -AAPL.US,D,20100623,000000,8.3586,8.3616,8.15612,8.24904,900426729.3325,0 -AAPL.US,D,20100624,000000,8.24904,8.31723,8.1625,8.18913,837575599.91154,0 -AAPL.US,D,20100625,000000,8.22122,8.2281,8.09222,8.11943,641466711.8382,0 -AAPL.US,D,20100628,000000,8.12771,8.21225,8.05234,8.16819,686016901.22552,0 -AAPL.US,D,20100629,000000,8.04845,8.04845,7.74129,7.79871,1327047210.9918,0 -AAPL.US,D,20100630,000000,7.81557,7.85364,7.61188,7.65745,866038589.11202,0 -AAPL.US,D,20100701,000000,7.73601,7.75694,7.40462,7.56522,1199106799.064,0 -AAPL.US,D,20100702,000000,7.63162,7.6388,7.40392,7.51747,813946581.51914,0 -AAPL.US,D,20100706,000000,7.51747,7.69672,7.49484,7.56991,720822723.59173,0 -AAPL.US,D,20100707,000000,7.62962,7.87737,7.60321,7.87388,765745963.40246,0 -AAPL.US,D,20100708,000000,7.99352,8.00328,7.75963,7.85764,864695113.68583,0 -AAPL.US,D,20100709,000000,7.82065,7.91246,7.7688,7.90399,508030678.06212,0 -AAPL.US,D,20100712,000000,7.87049,7.97169,7.75863,7.83321,659250729.94403,0 -AAPL.US,D,20100713,000000,7.79991,7.80579,7.50231,7.66631,1393062072.1264,0 -AAPL.US,D,20100714,000000,7.58597,7.78685,7.58067,7.69433,952460889.01343,0 -AAPL.US,D,20100715,000000,7.55824,7.82324,7.52794,7.65465,962549613.20351,0 -AAPL.US,D,20100716,000000,7.7042,7.76252,7.56283,7.60819,1217945357.9635,0 -AAPL.US,D,20100719,000000,7.60261,7.6074,7.29475,7.4763,1200684288.1112,0 -AAPL.US,D,20100720,000000,7.38188,7.69972,7.30651,7.66931,1241544135.3951,0 -AAPL.US,D,20100721,000000,8.0669,8.07158,7.73211,7.73899,1388918738.5036,0 -AAPL.US,D,20100722,000000,7.84646,7.91536,7.7727,7.88505,756240075.58195,0 -AAPL.US,D,20100723,000000,7.83042,7.92752,7.8018,7.91376,625264485.86501,0 -AAPL.US,D,20100726,000000,7.91496,7.91854,7.84626,7.89333,488980926.93999,0 -AAPL.US,D,20100727,000000,7.9356,8.06061,7.92482,8.04037,681311976.83968,0 -AAPL.US,D,20100728,000000,8.02761,8.0987,7.92304,7.94417,608987309.97372,0 -AAPL.US,D,20100729,000000,7.93669,7.99522,7.79672,7.85833,754749814.79049,0 -AAPL.US,D,20100730,000000,7.78546,7.90638,7.76023,7.83161,525710027.87812,0 -AAPL.US,D,20100802,000000,7.92852,7.99382,7.90399,7.97169,500238450.37673,0 -AAPL.US,D,20100803,000000,7.97169,8.01396,7.89801,7.97467,488534815.34204,0 -AAPL.US,D,20100804,000000,7.999,8.04596,7.92502,8.00538,492972600.37352,0 -AAPL.US,D,20100805,000000,7.96012,8.01176,7.9319,7.967,339082073.74206,0 -AAPL.US,D,20100806,000000,7.90638,7.96041,7.84328,7.91834,521596654.36211,0 -AAPL.US,D,20100809,000000,7.96041,7.98145,7.90269,7.96869,354664790.82681,0 -AAPL.US,D,20100810,000000,7.91107,7.92882,7.84148,7.89751,529711174.11788,0 -AAPL.US,D,20100811,000000,7.7683,7.78346,7.6052,7.61627,724990091.30076,0 -AAPL.US,D,20100812,000000,7.50681,7.7055,7.49324,7.66571,626700021.23983,0 -AAPL.US,D,20100813,000000,7.64179,7.66901,7.58297,7.58357,415656954.24642,0 -AAPL.US,D,20100816,000000,7.5422,7.61188,7.5073,7.5395,372684432.44927,0 -AAPL.US,D,20100817,000000,7.61418,7.75195,7.58626,7.671,495293444.91912,0 -AAPL.US,D,20100818,000000,7.68855,7.75325,7.65913,7.7045,396760853.36524,0 -AAPL.US,D,20100819,000000,7.69612,7.71636,7.57111,7.6074,499928911.08678,0 -AAPL.US,D,20100820,000000,7.59135,7.72973,7.58067,7.59962,449672363.01348,0 -AAPL.US,D,20100823,000000,7.66453,7.6723,7.46573,7.48358,484783854.90193,0 -AAPL.US,D,20100824,000000,7.39794,7.39794,7.26584,7.30382,704771430.59645,0 -AAPL.US,D,20100825,000000,7.30382,7.42795,7.22227,7.39464,698972691.9888,0 -AAPL.US,D,20100826,000000,7.473,7.48188,7.31529,7.31529,545787754.00905,0 -AAPL.US,D,20100827,000000,7.35377,7.38587,7.17162,7.35646,643060495.43614,0 -AAPL.US,D,20100830,000000,7.32854,7.48188,7.32626,7.38278,448919854.6819,0 -AAPL.US,D,20100831,000000,7.36085,7.44549,7.31728,7.40092,492718507.6933,0 -AAPL.US,D,20100901,000000,7.53512,7.65515,7.49813,7.62096,816351698.33153,0 -AAPL.US,D,20100902,000000,7.65276,7.67689,7.56772,7.67689,486302530.09985,0 -AAPL.US,D,20100903,000000,7.76113,7.87777,7.74747,7.87737,610259648.07566,0 -AAPL.US,D,20100907,000000,7.80958,7.9015,7.80141,7.84936,401802666.20816,0 -AAPL.US,D,20100908,000000,7.90788,8.04845,7.88755,8.00378,616622978.57254,0 -AAPL.US,D,20100909,000000,8.07058,8.11435,8.00378,8.00838,513371867.29022,0 -AAPL.US,D,20100910,000000,8.01256,8.05194,7.95763,8.01874,454485207.57794,0 -AAPL.US,D,20100913,000000,8.0972,8.16749,8.09092,8.1295,455392538.71616,0 -AAPL.US,D,20100914,000000,8.10388,8.19431,8.08364,8.1612,475481542.14065,0 -AAPL.US,D,20100915,000000,8.15892,8.2314,8.15442,8.2264,501244831.72054,0 -AAPL.US,D,20100916,000000,8.2281,8.42241,8.20467,8.41972,762695804.05539,0 -AAPL.US,D,20100917,000000,8.44854,8.46159,8.33159,8.38313,743685166.87635,0 -AAPL.US,D,20100920,000000,8.40556,8.63905,8.39828,8.6227,772464600.36445,0 -AAPL.US,D,20100921,000000,8.64025,8.74822,8.60884,8.63905,781843113.84743,0 -AAPL.US,D,20100922,000000,8.61263,8.76706,8.59728,8.76008,685979918.76413,0 -AAPL.US,D,20100923,000000,8.72179,8.91281,8.70665,8.79567,920731399.58656,0 -AAPL.US,D,20100924,000000,8.88938,8.93665,8.84492,8.89926,760123374.45511,0 -AAPL.US,D,20100927,000000,8.9502,8.97184,8.85927,8.86387,566031178.01705,0 -AAPL.US,D,20100928,000000,8.88011,8.8827,8.37226,8.73306,1213263815.6812,0 -AAPL.US,D,20100929,000000,8.74224,8.82268,8.70665,8.74872,550193215.74739,0 -AAPL.US,D,20100930,000000,8.79787,8.82867,8.56179,8.63825,789260692.24737,0 -AAPL.US,D,20101001,000000,8.71661,8.72479,8.56497,8.60126,525641710.12803,0 -AAPL.US,D,20101004,000000,8.57594,8.61263,8.4561,8.48313,509825295.38307,0 -AAPL.US,D,20101005,000000,8.59578,8.81182,8.58003,8.79637,586169421.17655,0 -AAPL.US,D,20101006,000000,8.8196,8.88908,8.68461,8.80434,784739865.69172,0 -AAPL.US,D,20101007,000000,8.83914,8.84323,8.73446,8.80534,478065817.76396,0 -AAPL.US,D,20101008,000000,8.88191,8.96486,8.82867,8.95319,770477398.40544,0 -AAPL.US,D,20101011,000000,8.97402,9.0485,8.96814,8.99177,500610669.27151,0 -AAPL.US,D,20101012,000000,8.99307,9.11778,8.90414,9.08877,653329679.39329,0 -AAPL.US,D,20101013,000000,9.13434,9.19206,9.12726,9.13743,729461753.35017,0 -AAPL.US,D,20101014,000000,9.1808,9.20881,9.14521,9.20382,508466434.16966,0 -AAPL.US,D,20101015,000000,9.35945,9.59075,9.28288,9.58277,1076011445.6613,0 -AAPL.US,D,20101018,000000,9.69543,9.71138,9.56981,9.68047,1265047508.7085,0 -AAPL.US,D,20101019,000000,9.23882,9.55386,9.13384,9.42326,1441022138.7408,0 -AAPL.US,D,20101020,000000,9.4083,9.56782,9.3425,9.45417,842077365.50397,0 -AAPL.US,D,20101021,000000,9.508,9.58277,9.34031,9.42326,642118439.70257,0 -AAPL.US,D,20101022,000000,9.4083,9.43931,9.32456,9.36045,434038971.83192,0 -AAPL.US,D,20101025,000000,9.4113,9.48706,9.39025,9.40332,451509241.8491,0 -AAPL.US,D,20101026,000000,9.3425,9.43024,9.30491,9.37789,456106303.23017,0 -AAPL.US,D,20101027,000000,9.36164,9.43532,9.30323,9.37082,460553098.66172,0 -AAPL.US,D,20101028,000000,9.37501,9.3769,9.16045,9.29256,643527921.85114,0 -AAPL.US,D,20101029,000000,9.26464,9.31199,9.15937,9.16285,499870161.4327,0 -AAPL.US,D,20101101,000000,9.2133,9.30323,9.19984,9.25956,495481689.35888,0 -AAPL.US,D,20101102,000000,9.35347,9.44329,9.3465,9.41828,506533286.58669,0 -AAPL.US,D,20101103,000000,9.48308,9.52595,9.39325,9.52295,595724037.17646,0 -AAPL.US,D,20101104,000000,9.59473,9.74827,9.59174,9.68845,751741659.17418,0 -AAPL.US,D,20101105,000000,9.68047,9.72932,9.6416,9.65356,423048411.21269,0 -AAPL.US,D,20101108,000000,9.65356,9.7353,9.64258,9.69941,328470363.18257,0 -AAPL.US,D,20101109,000000,9.77219,9.78116,9.5758,9.62265,448508692.36256,0 -AAPL.US,D,20101110,000000,9.6406,9.7034,9.54688,9.68247,447326852.46007,0 -AAPL.US,D,20101111,000000,9.59174,9.69243,9.56782,9.6386,423284421.9067,0 -AAPL.US,D,20101112,000000,9.60571,9.63461,9.24351,9.3769,932606529.1255,0 -AAPL.US,D,20101115,000000,9.39125,9.45417,9.32356,9.34748,472149311.03069,0 -AAPL.US,D,20101116,000000,9.30143,9.36444,9.1118,9.1812,770649359.32804,0 -AAPL.US,D,20101117,000000,9.16555,9.25497,9.06455,9.14869,561493424.98904,0 -AAPL.US,D,20101118,000000,9.29953,9.42824,9.2756,9.39025,577822302.10056,0 -AAPL.US,D,20101119,000000,9.3769,9.38926,9.29256,9.33832,451052160.89402,0 -AAPL.US,D,20101122,000000,9.33742,9.5409,9.31179,9.5409,459400915.94491,0 -AAPL.US,D,20101123,000000,9.45317,9.49105,9.33313,9.39913,607229622.95554,0 -AAPL.US,D,20101124,000000,9.49902,9.60371,9.49105,9.58476,485270276.07883,0 -AAPL.US,D,20101126,000000,9.54688,9.6715,9.52793,9.59075,278906558.69995,0 -AAPL.US,D,20101129,000000,9.62763,9.66452,9.48008,9.64558,518642825.95149,0 -AAPL.US,D,20101130,000000,9.54588,9.5718,9.46423,9.47311,587425242.05063,0 -AAPL.US,D,20101201,000000,9.60969,9.67349,9.59075,9.63162,538941022.51947,0 -AAPL.US,D,20101202,000000,9.66552,9.71138,9.58776,9.68545,542957277.70461,0 -AAPL.US,D,20101203,000000,9.64758,9.70041,9.63062,9.66352,401252228.3605,0 -AAPL.US,D,20101206,000000,9.69643,9.81307,9.69243,9.74727,521699622.48184,0 -AAPL.US,D,20101207,000000,9.85992,9.86292,9.68446,9.68745,457284224.21548,0 -AAPL.US,D,20101208,000000,9.7353,9.77319,9.65256,9.77319,376196830.43563,0 -AAPL.US,D,20101209,000000,9.81606,9.81805,9.71238,9.73431,344367208.512,0 -AAPL.US,D,20101210,000000,9.73132,9.77419,9.69842,9.75923,307790202.08393,0 -AAPL.US,D,20101213,000000,9.87388,9.89482,9.77219,9.79214,514806334.41657,0 -AAPL.US,D,20101214,000000,9.8021,9.81905,9.71138,9.75125,411683225.38122,0 -AAPL.US,D,20101215,000000,9.74627,9.83301,9.71736,9.75325,487072338.03847,0 -AAPL.US,D,20101216,000000,9.77518,9.82105,9.74627,9.77917,376894334.50262,0 -AAPL.US,D,20101217,000000,9.78316,9.79612,9.74927,9.76023,453284420.05691,0 -AAPL.US,D,20101220,000000,9.78416,9.83999,9.68845,9.80908,450533498.67409,0 -AAPL.US,D,20101221,000000,9.83699,9.87488,9.8031,9.8689,300124272.46319,0 -AAPL.US,D,20101222,000000,9.87388,9.91475,9.84996,9.89881,311823918.36718,0 -AAPL.US,D,20101223,000000,9.89283,9.89781,9.83899,9.85195,261623882.14294,0 -AAPL.US,D,20101227,000000,9.83899,9.90679,9.78714,9.88385,292432113.07937,0 -AAPL.US,D,20101228,000000,9.92174,9.94466,9.89482,9.90777,205994477.54323,0 -AAPL.US,D,20101229,000000,9.92772,9.93768,9.89581,9.90279,191344365.45294,0 -AAPL.US,D,20101230,000000,9.90579,9.90877,9.83501,9.85394,184670391.30783,0 -AAPL.US,D,20101231,000000,9.83301,9.84796,9.78116,9.82005,226875132.33085,0 -AAPL.US,D,20110103,000000,9.88784,10.0533,9.88784,10.0324,521318429.29679,0 -AAPL.US,D,20110104,000000,10.1231,10.1231,9.98953,10.0853,362333220.04867,0 -AAPL.US,D,20110105,000000,10.0453,10.1799,10.0304,10.169,297276304.96912,0 -AAPL.US,D,20110106,000000,10.1999,10.2069,10.1351,10.161,351749816.56928,0 -AAPL.US,D,20110107,000000,10.1729,10.2398,10.1041,10.2338,363891622.05337,0 -AAPL.US,D,20110110,000000,10.3155,10.4512,10.2657,10.4252,525347639.87849,0 -AAPL.US,D,20110111,000000,10.503,10.504,10.3335,10.4012,519234516.24531,0 -AAPL.US,D,20110112,000000,10.4562,10.487,10.4112,10.487,354311643.9288,0 -AAPL.US,D,20110113,000000,10.509,10.5528,10.469,10.5239,347851521.09237,0 -AAPL.US,D,20110114,000000,10.5338,10.6066,10.487,10.6066,360745297.27312,0 -AAPL.US,D,20110118,000000,9.95663,10.497,9.92273,10.3704,2184247624.7559,0 -AAPL.US,D,20110119,000000,10.6106,10.6116,10.2557,10.3155,1329156134.0974,0 -AAPL.US,D,20110120,000000,10.2358,10.2976,10.0493,10.1291,895994409.92164,0 -AAPL.US,D,20110121,000000,10.169,10.1969,9.94268,9.94566,883786810.36181,0 -AAPL.US,D,20110124,000000,9.95663,10.2727,9.94566,10.2727,672283212.92363,0 -AAPL.US,D,20110125,000000,10.2358,10.3953,10.1869,10.3943,638257507.84613,0 -AAPL.US,D,20110126,000000,10.4402,10.5219,10.3973,10.469,593910450.16986,0 -AAPL.US,D,20110127,000000,10.47,10.495,10.4372,10.4502,333846058.34109,0 -AAPL.US,D,20110128,000000,10.483,10.486,10.1551,10.2328,693428019.98208,0 -AAPL.US,D,20110131,000000,10.2268,10.3514,10.1789,10.3295,442110292.22106,0 -AAPL.US,D,20110201,000000,10.3983,10.5229,10.3814,10.506,499060330.78749,0 -AAPL.US,D,20110202,000000,10.487,10.511,10.459,10.483,303403907.63215,0 -AAPL.US,D,20110203,000000,10.465,10.481,10.3056,10.4572,461264624.36766,0 -AAPL.US,D,20110204,000000,10.461,10.5548,10.459,10.5488,377037621.22874,0 -AAPL.US,D,20110207,000000,10.5937,10.7542,10.5837,10.7123,568024564.78367,0 -AAPL.US,D,20110208,000000,10.7631,10.8229,10.7203,10.8131,445761655.79322,0 -AAPL.US,D,20110209,000000,10.8131,10.9297,10.8031,10.9047,565491352.44065,0 -AAPL.US,D,20110210,000000,10.8937,10.9586,10.5937,10.7941,1087895665.8443,0 -AAPL.US,D,20110211,000000,10.8031,10.8927,10.7641,10.8649,430697892.81601,0 -AAPL.US,D,20110214,000000,10.8629,10.9436,10.8599,10.9337,363672282.05391,0 -AAPL.US,D,20110215,000000,10.9347,10.9586,10.8858,10.9566,331983594.70366,0 -AAPL.US,D,20110216,000000,10.9805,11.1091,10.9745,11.0543,557387628.51436,0 -AAPL.US,D,20110217,000000,10.8709,10.9675,10.8539,10.9087,621005336.05224,0 -AAPL.US,D,20110218,000000,10.9087,10.9436,10.6396,10.6715,954138720.19491,0 -AAPL.US,D,20110222,000000,10.4082,10.516,10.2806,10.3086,1021144780.5053,0 -AAPL.US,D,20110223,000000,10.3096,10.493,10.3086,10.4312,787078143.25004,0 -AAPL.US,D,20110224,000000,10.473,10.509,10.3006,10.4392,585667895.06648,0 -AAPL.US,D,20110225,000000,10.514,10.6056,10.499,10.5977,444758427.03624,0 -AAPL.US,D,20110228,000000,10.6904,10.8091,10.6884,10.7532,471651879.37159,0 -AAPL.US,D,20110301,000000,10.8151,10.8289,10.5837,10.6336,533698426.10606,0 -AAPL.US,D,20110302,000000,10.6525,10.7881,10.6046,10.7193,705831515.2487,0 -AAPL.US,D,20110303,000000,10.8818,10.9526,10.8349,10.9456,584934786.7291,0 -AAPL.US,D,20110304,000000,10.9456,10.9675,10.8917,10.9586,531046657.23995,0 -AAPL.US,D,20110307,000000,11.0084,11.0104,10.6944,10.819,639694166.6372,0 -AAPL.US,D,20110308,000000,10.8011,10.8809,10.7233,10.8299,417456956.94399,0 -AAPL.US,D,20110309,000000,10.7981,10.8001,10.6725,10.7303,531560357.37047,0 -AAPL.US,D,20110310,000000,10.6226,10.6475,10.501,10.5538,594916544.6413,0 -AAPL.US,D,20110311,000000,10.505,10.7253,10.505,10.7163,551585387.25537,0 -AAPL.US,D,20110314,000000,10.7423,10.8529,10.6944,10.7641,511461772.81033,0 -AAPL.US,D,20110315,000000,10.4072,10.5897,10.3534,10.517,845006369.42484,0 -AAPL.US,D,20110316,000000,10.4072,10.4432,9.9317,10.0463,1352775271.4421,0 -AAPL.US,D,20110317,000000,10.2577,10.3385,10.0663,10.1889,772580578.04545,0 -AAPL.US,D,20110318,000000,10.2567,10.2946,10.0453,10.0663,883092819.97972,0 -AAPL.US,D,20110321,000000,10.2338,10.3424,10.2069,10.3285,484544553.20016,0 -AAPL.US,D,20110322,000000,10.4292,10.4312,10.3245,10.3883,382434987.28714,0 -AAPL.US,D,20110323,000000,10.3275,10.3564,10.2278,10.3255,437373645.36916,0 -AAPL.US,D,20110324,000000,10.4072,10.5338,10.3165,10.504,474505944.40792,0 -AAPL.US,D,20110325,000000,10.5937,10.7173,10.5638,10.7023,526425688.15703,0 -AAPL.US,D,20110328,000000,10.7542,10.7871,10.6675,10.6675,362207242.96009,0 -AAPL.US,D,20110329,000000,10.5788,10.6844,10.5358,10.6844,413100094.99462,0 -AAPL.US,D,20110330,000000,10.6764,10.6814,10.5768,10.6116,385549957.72074,0 -AAPL.US,D,20110331,000000,10.5468,10.6485,10.5358,10.6086,321218614.05927,0 -AAPL.US,D,20110401,000000,10.6884,10.7033,10.4532,10.491,490393073.18992,0 -AAPL.US,D,20110404,000000,10.491,10.492,10.3006,10.3873,538494342.19206,0 -AAPL.US,D,20110405,000000,10.2457,10.4192,10.2298,10.3175,566190645.94922,0 -AAPL.US,D,20110406,000000,10.3953,10.47,10.2647,10.2906,471541588.9853,0 -AAPL.US,D,20110407,000000,10.2916,10.3634,10.2308,10.2916,437680297.88059,0 -AAPL.US,D,20110408,000000,10.3494,10.3544,10.167,10.2009,442057103.47736,0 -AAPL.US,D,20110411,000000,10.1859,10.2188,10.0463,10.0713,467758573.06645,0 -AAPL.US,D,20110412,000000,10.0673,10.161,10.0513,10.1201,498731492.81141,0 -AAPL.US,D,20110413,000000,10.1949,10.2338,10.1231,10.2338,405881079.412,0 -AAPL.US,D,20110414,000000,10.1889,10.2298,10.1091,10.1201,353635083.55028,0 -AAPL.US,D,20110415,000000,10.1571,10.158,9.94866,9.96959,531838282.52377,0 -AAPL.US,D,20110418,000000,9.92572,10.1141,9.74727,10.1031,717802833.29097,0 -AAPL.US,D,20110419,000000,10.1461,10.2886,10.0981,10.2846,490857304.88999,0 -AAPL.US,D,20110420,000000,10.465,10.5259,10.3973,10.4242,793483220.69681,0 -AAPL.US,D,20110421,000000,10.7881,10.8111,10.6086,10.6764,883422110.33143,0 -AAPL.US,D,20110425,000000,10.6705,10.7701,10.6635,10.7472,311713193.66016,0 -AAPL.US,D,20110426,000000,10.7641,10.8071,10.6346,10.6665,395921749.70258,0 -AAPL.US,D,20110427,000000,10.7243,10.7263,10.5658,10.6585,416645271.65892,0 -AAPL.US,D,20110428,000000,10.5398,10.6465,10.519,10.5568,423059058.59072,0 -AAPL.US,D,20110429,000000,10.5638,10.7761,10.5538,10.6585,1178417482.1229,0 -AAPL.US,D,20110502,000000,10.6455,10.6685,10.518,10.5428,518042068.08375,0 -AAPL.US,D,20110503,000000,10.5917,10.6505,10.5219,10.5987,367521344.81717,0 -AAPL.US,D,20110504,000000,10.6007,10.7103,10.5598,10.6405,458188296.44355,0 -AAPL.US,D,20110505,000000,10.6026,10.6844,10.5358,10.5568,393473514.77065,0 -AAPL.US,D,20110506,000000,10.6495,10.6545,10.5408,10.5528,328465161.36416,0 -AAPL.US,D,20110509,000000,10.5907,10.6296,10.5488,10.5817,240045079.33009,0 -AAPL.US,D,20110510,000000,10.6176,10.6445,10.5528,10.6376,334401969.83377,0 -AAPL.US,D,20110511,000000,10.6286,10.6545,10.511,10.5698,391897859.29922,0 -AAPL.US,D,20110512,000000,10.5478,10.5668,10.4192,10.5508,375183197.03878,0 -AAPL.US,D,20110513,000000,10.5279,10.5418,10.3614,10.3664,382278560.60321,0 -AAPL.US,D,20110516,000000,10.3255,10.3893,10.1261,10.1471,527164268.13334,0 -AAPL.US,D,20110517,000000,10.1071,10.2338,10.0683,10.2338,530470161.15078,0 -AAPL.US,D,20110518,000000,10.2447,10.3834,10.2298,10.3454,391894436.89189,0 -AAPL.US,D,20110519,000000,10.4132,10.4242,10.3096,10.3674,305710335.33701,0 -AAPL.US,D,20110520,000000,10.3424,10.3804,10.2009,10.2059,396422239.66178,0 -AAPL.US,D,20110523,000000,10.0473,10.2288,10.0284,10.1819,448336106.53968,0 -AAPL.US,D,20110524,000000,10.2139,10.2258,10.0873,10.1131,377507766.91288,0 -AAPL.US,D,20110525,000000,10.1471,10.3066,10.1341,10.2527,344673232.11096,0 -AAPL.US,D,20110526,000000,10.2228,10.2557,10.1829,10.1999,261022727.06732,0 -AAPL.US,D,20110527,000000,10.1929,10.2777,10.1789,10.2717,238782039.50363,0 -AAPL.US,D,20110531,000000,10.3913,10.5897,10.3814,10.5897,488785451.51122,0 -AAPL.US,D,20110601,000000,10.6266,10.7193,10.494,10.519,649232555.29075,0 -AAPL.US,D,20110602,000000,10.5498,10.5937,10.483,10.5378,397347273.63322,0 -AAPL.US,D,20110603,000000,10.4482,10.514,10.4112,10.4572,367316455.76214,0 -AAPL.US,D,20110606,000000,10.5249,10.5638,10.2836,10.2906,540907731.15955,0 -AAPL.US,D,20110607,000000,10.2936,10.2946,10.1041,10.1081,621118664.67762,0 -AAPL.US,D,20110608,000000,10.1071,10.1929,10.0663,10.1141,391147895.70604,0 -AAPL.US,D,20110609,000000,10.1471,10.159,10.0693,10.0913,322555203.54573,0 -AAPL.US,D,20110610,000000,10.0643,10.0973,9.90877,9.92074,508944537.05112,0 -AAPL.US,D,20110613,000000,9.96062,9.99452,9.89482,9.94268,386470774.86909,0 -AAPL.US,D,20110614,000000,10.0473,10.1461,10.0255,10.1211,391839743.57287,0 -AAPL.US,D,20110615,000000,10.0274,10.0553,9.88884,9.94666,464385082.48898,0 -AAPL.US,D,20110616,000000,9.94866,10.0065,9.69044,9.89881,595207433.21557,0 -AAPL.US,D,20110617,000000,10.0185,10.0235,9.72234,9.75026,721313069.70412,0 -AAPL.US,D,20110620,000000,9.65954,9.6715,9.45317,9.60171,750360546.29481,0 -AAPL.US,D,20110621,000000,9.63561,9.91675,9.59773,9.90279,577890631.88724,0 -AAPL.US,D,20110622,000000,9.89283,10.0125,9.81506,9.82105,457377663.35817,0 -AAPL.US,D,20110623,000000,9.70938,10.0973,9.68446,10.0833,655081824.55903,0 -AAPL.US,D,20110624,000000,10.0923,10.1431,9.89581,9.9347,515746219.54949,0 -AAPL.US,D,20110627,000000,9.97358,10.165,9.96261,10.1081,397994691.39082,0 -AAPL.US,D,20110628,000000,10.1571,10.2507,10.1521,10.2069,344361154.10091,0 -AAPL.US,D,20110629,000000,10.2348,10.2408,10.1031,10.1699,413528938.08008,0 -AAPL.US,D,20110630,000000,10.1829,10.2338,10.1331,10.2188,378643783.46939,0 -AAPL.US,D,20110701,000000,10.2278,10.4581,10.1749,10.4512,515892818.34742,0 -AAPL.US,D,20110705,000000,10.4422,10.6485,10.4272,10.6366,416134272.74263,0 -AAPL.US,D,20110706,000000,10.6226,10.7801,10.5548,10.7083,520879881.70051,0 -AAPL.US,D,20110707,000000,10.8011,10.8987,10.7771,10.8749,467805752.53631,0 -AAPL.US,D,20110708,000000,10.7631,10.9586,10.7213,10.9506,574098692.83368,0 -AAPL.US,D,20110711,000000,10.8529,10.9516,10.7413,10.7771,518923022.01049,0 -AAPL.US,D,20110712,000000,10.7621,10.8897,10.6116,10.7701,529014814.53117,0 -AAPL.US,D,20110713,000000,10.9097,10.9586,10.8499,10.8997,458289560.38096,0 -AAPL.US,D,20110714,000000,10.9865,11.0084,10.8489,10.8917,503257932.43606,0 -AAPL.US,D,20110715,000000,10.9895,11.1121,10.9337,11.1101,566746750.02754,0 -AAPL.US,D,20110718,000000,11.126,11.4052,11.1221,11.3793,669821263.28613,0 -AAPL.US,D,20110719,000000,11.5049,11.5279,11.3653,11.472,941750093.1416,0 -AAPL.US,D,20110720,000000,12.0572,12.0642,11.7511,11.7791,1102489559.9792,0 -AAPL.US,D,20110721,000000,11.7821,11.8748,11.6873,11.791,616999929.85823,0 -AAPL.US,D,20110722,000000,11.823,12.0264,11.805,11.9724,603688445.45244,0 -AAPL.US,D,20110725,000000,11.8788,12.1769,11.8618,12.132,690670833.54762,0 -AAPL.US,D,20110726,000000,12.1769,12.3135,12.1669,12.2795,558330451.58134,0 -AAPL.US,D,20110727,000000,12.1878,12.2586,11.9386,11.9516,771449498.50208,0 -AAPL.US,D,20110728,000000,11.9216,12.0862,11.816,11.9276,696187325.86163,0 -AAPL.US,D,20110729,000000,11.797,12.0303,11.6903,11.8878,740866844.53135,0 -AAPL.US,D,20110801,000000,12.116,12.1619,11.9456,12.0782,716423865.93601,0 -AAPL.US,D,20110802,000000,12.111,12.113,11.8239,11.8409,748947800.22084,0 -AAPL.US,D,20110803,000000,11.9066,11.9794,11.6365,11.9516,859323994.44238,0 -AAPL.US,D,20110804,000000,11.8498,11.9136,11.4879,11.4889,1016453599.9135,0 -AAPL.US,D,20110805,000000,11.5657,11.6754,11.0383,11.3743,1411909368.5964,0 -AAPL.US,D,20110808,000000,11.0024,11.1958,10.7472,10.7532,1337766167.6802,0 -AAPL.US,D,20110809,000000,11.0144,11.4042,10.8071,11.3853,1268021957.8254,0 -AAPL.US,D,20110810,000000,11.2946,11.4052,11.0353,11.0722,1029771284.1727,0 -AAPL.US,D,20110811,000000,11.2796,11.4291,11.1042,11.3763,869562356.67255,0 -AAPL.US,D,20110812,000000,11.5199,11.5577,11.3922,11.476,620047731.03425,0 -AAPL.US,D,20110815,000000,11.5587,11.7203,11.5099,11.6724,539357953.3806,0 -AAPL.US,D,20110816,000000,11.6135,11.6714,11.4481,11.5847,584789823.90606,0 -AAPL.US,D,20110817,000000,11.6405,11.7063,11.5079,11.5827,516671376.89611,0 -AAPL.US,D,20110818,000000,11.2846,11.3434,11.0015,11.145,997381834.84831,0 -AAPL.US,D,20110819,000000,11.0124,11.173,10.8369,10.8379,909535738.26872,0 -AAPL.US,D,20110822,000000,11.1022,11.1081,10.8101,10.8509,627077435.93472,0 -AAPL.US,D,20110823,000000,10.9685,11.3753,10.8689,11.3733,769542976.88706,0 -AAPL.US,D,20110824,000000,11.3693,11.5378,11.2816,11.4521,686688157.47451,0 -AAPL.US,D,20110825,000000,11.1131,11.4291,11.1121,11.3773,1021213768.2929,0 -AAPL.US,D,20110826,000000,11.2996,11.6843,11.2876,11.6774,751598619.1984,0 -AAPL.US,D,20110829,000000,11.818,11.9186,11.812,11.8718,474726973.54394,0 -AAPL.US,D,20110830,000000,11.82,11.9286,11.7581,11.8728,489476371.55661,0 -AAPL.US,D,20110831,000000,11.9027,11.9366,11.6245,11.7163,612715915.43371,0 -AAPL.US,D,20110901,000000,11.7482,11.792,11.5907,11.5987,402545217.26026,0 -AAPL.US,D,20110902,000000,11.4142,11.5079,11.3204,11.3863,514791543.43812,0 -AAPL.US,D,20110906,000000,11.176,11.5797,11.157,11.5607,596613295.35592,0 -AAPL.US,D,20110907,000000,11.7332,11.7392,11.6285,11.6883,410010822.7075,0 -AAPL.US,D,20110908,000000,11.6415,11.8319,11.6385,11.6943,487262948.67368,0 -AAPL.US,D,20110909,000000,11.6943,11.7511,11.4162,11.4919,662459935.9422,0 -AAPL.US,D,20110912,000000,11.3703,11.5957,11.3224,11.5677,547884623.46016,0 -AAPL.US,D,20110913,000000,11.6335,11.7581,11.5767,11.7093,516520616.44284,0 -AAPL.US,D,20110914,000000,11.7821,11.9396,11.7432,11.8528,626698650.07019,0 -AAPL.US,D,20110915,000000,11.9216,11.9834,11.8698,11.9626,486680858.57348,0 -AAPL.US,D,20110916,000000,12.0562,12.1928,12.0264,12.1928,816271000.9357,0 -AAPL.US,D,20110919,000000,12.0842,12.5796,12.0313,12.5328,963476529.9002,0 -AAPL.US,D,20110920,000000,12.6444,12.8747,12.5188,12.5866,908331861.35302,0 -AAPL.US,D,20110921,000000,12.778,12.8358,12.5437,12.5487,708706195.97609,0 -AAPL.US,D,20110922,000000,12.2087,12.4769,12.0772,12.2337,1134816174.2259,0 -AAPL.US,D,20110923,000000,12.1848,12.3813,12.1729,12.3085,640502596.02126,0 -AAPL.US,D,20110926,000000,12.1809,12.2985,11.9136,12.2735,952848465.61003,0 -AAPL.US,D,20110927,000000,12.451,12.459,12.117,12.1549,740468614.53842,0 -AAPL.US,D,20110928,000000,12.1918,12.2905,12.0702,12.0871,503618926.1959,0 -AAPL.US,D,20110929,000000,12.2387,12.2457,11.7581,11.8908,763257232.32424,0 -AAPL.US,D,20110930,000000,11.786,11.8399,11.6037,11.6075,642339822.91531,0 -AAPL.US,D,20111003,000000,11.5807,11.6495,11.3604,11.4032,783611917.67113,0 -AAPL.US,D,20111004,000000,11.4122,11.6225,10.7841,11.3394,1445938900.3105,0 -AAPL.US,D,20111005,000000,11.1988,11.5637,10.9685,11.5159,921978771.76869,0 -AAPL.US,D,20111006,000000,11.3564,11.7143,11.3195,11.4889,952081467.21506,0 -AAPL.US,D,20111007,000000,11.4391,11.4999,11.2178,11.2576,628091250.88366,0 -AAPL.US,D,20111010,000000,11.5438,11.8379,11.5139,11.8379,517183452.08528,0 -AAPL.US,D,20111011,000000,11.9516,12.2735,11.9186,12.1868,709498324.79111,0 -AAPL.US,D,20111012,000000,12.4031,12.459,12.1819,12.2447,729085939.52342,0 -AAPL.US,D,20111013,000000,12.3293,12.4341,12.2636,12.4341,497017152.60824,0 -AAPL.US,D,20111014,000000,12.6942,12.8488,12.6414,12.8488,670734825.37227,0 -AAPL.US,D,20111017,000000,12.8308,12.9894,12.6614,12.787,803412673.55256,0 -AAPL.US,D,20111018,000000,12.8358,12.9306,12.6634,12.8568,1013306954.1572,0 -AAPL.US,D,20111019,000000,12.2227,12.4341,12.111,12.136,1293781165.9939,0 -AAPL.US,D,20111020,000000,12.1769,12.1888,12.0014,12.0343,644150507.09459,0 -AAPL.US,D,20111021,000000,12.125,12.1509,11.8957,11.9606,727338816.63011,0 -AAPL.US,D,20111024,000000,12.0582,12.3753,12.0363,12.3523,588760890.676,0 -AAPL.US,D,20111025,000000,12.3303,12.3763,12.0981,12.1101,504369583.89983,0 -AAPL.US,D,20111026,000000,12.2387,12.2556,11.9674,12.1968,534448004.52796,0 -AAPL.US,D,20111027,000000,12.4151,12.452,12.2357,12.3195,579794327.90982,0 -AAPL.US,D,20111028,000000,12.2675,12.3713,12.2537,12.3274,378163193.02339,0 -AAPL.US,D,20111031,000000,12.2427,12.461,12.2097,12.3225,452242314.07668,0 -AAPL.US,D,20111101,000000,12.1021,12.1619,11.9694,12.0702,623314451.93168,0 -AAPL.US,D,20111102,000000,12.1828,12.1908,12.0283,12.0991,384162761.34183,0 -AAPL.US,D,20111103,000000,12.1549,12.2795,12.0353,12.2705,517811619.30318,0 -AAPL.US,D,20111104,000000,12.2507,12.2805,12.1509,12.1848,353847777.33901,0 -AAPL.US,D,20111107,000000,12.1749,12.1769,12.0592,12.1689,316344933.49628,0 -AAPL.US,D,20111108,000000,12.2457,12.4201,12.2257,12.3663,468819723.96109,0 -AAPL.US,D,20111109,000000,12.0871,12.2058,12.0024,12.0333,654131243.90168,0 -AAPL.US,D,20111110,000000,12.0901,12.0931,11.6335,11.7282,873372248.31884,0 -AAPL.US,D,20111111,000000,11.7751,11.8339,11.5777,11.7093,766411412.99376,0 -AAPL.US,D,20111114,000000,11.6933,11.7292,11.5139,11.5467,507676932.34313,0 -AAPL.US,D,20111115,000000,11.5937,11.8578,11.5517,11.8379,505065392.81195,0 -AAPL.US,D,20111116,000000,11.8568,11.9086,11.7003,11.7143,408795647.4342,0 -AAPL.US,D,20111117,000000,11.6883,11.7083,11.4301,11.4899,562772603.89345,0 -AAPL.US,D,20111118,000000,11.5358,11.5687,11.4122,11.4142,436242567.83189,0 -AAPL.US,D,20111121,000000,11.2716,11.3155,11.141,11.2338,525013811.7276,0 -AAPL.US,D,20111122,000000,11.3026,11.5059,11.2926,11.4621,479634657.50919,0 -AAPL.US,D,20111123,000000,11.4062,11.4411,11.17,11.173,502209759.00509,0 -AAPL.US,D,20111125,000000,11.2098,11.2996,11.0613,11.0692,298866499.6534,0 -AAPL.US,D,20111128,000000,11.3354,11.468,11.2746,11.4501,406111343.63134,0 -AAPL.US,D,20111129,000000,11.4341,11.5339,11.2706,11.3614,440657394.04702,0 -AAPL.US,D,20111130,000000,11.5987,11.6375,11.5169,11.6355,475714821.52894,0 -AAPL.US,D,20111201,000000,11.6425,11.8439,11.5917,11.81,449909722.81003,0 -AAPL.US,D,20111202,000000,11.8798,11.9824,11.8309,11.8638,444496343.05497,0 -AAPL.US,D,20111205,000000,11.9774,12.0672,11.8848,11.9636,418902714.40355,0 -AAPL.US,D,20111206,000000,11.9506,12.0134,11.8548,11.9017,332449921.77562,0 -AAPL.US,D,20111207,000000,11.8638,11.9017,11.7751,11.8458,357339380.08833,0 -AAPL.US,D,20111208,000000,11.9186,12.0402,11.8798,11.8938,441033518.81933,0 -AAPL.US,D,20111209,000000,11.9556,11.9954,11.9047,11.9824,348108140.45608,0 -AAPL.US,D,20111212,000000,11.9236,11.9914,11.8568,11.9286,350880264.31432,0 -AAPL.US,D,20111213,000000,11.9596,12.0363,11.7851,11.8379,397115553.98803,0 -AAPL.US,D,20111214,000000,11.7731,11.793,11.4979,11.5757,476283040.44774,0 -AAPL.US,D,20111215,000000,11.6694,11.6823,11.5179,11.5368,300527463.54249,0 -AAPL.US,D,20111216,000000,11.5817,11.6943,11.5557,11.5987,494083055.19838,0 -AAPL.US,D,20111219,000000,11.6435,11.7173,11.5847,11.6355,275082421.73452,0 -AAPL.US,D,20111220,000000,11.796,12.0582,11.79,12.0542,394989013.30855,0 -AAPL.US,D,20111221,000000,12.0712,12.0961,11.9336,12.0682,307274503.87739,0 -AAPL.US,D,20111222,000000,12.0871,12.1509,12.0582,12.134,236762231.39132,0 -AAPL.US,D,20111223,000000,12.1679,12.2855,12.1619,12.2775,315972091.70732,0 -AAPL.US,D,20111227,000000,12.2725,12.455,12.2685,12.3753,310815878.98139,0 -AAPL.US,D,20111228,000000,12.3873,12.4291,12.2187,12.2586,267994181.83271,0 -AAPL.US,D,20111229,000000,12.2755,12.3483,12.1928,12.3323,252353218.62508,0 -AAPL.US,D,20111230,000000,12.2825,12.3673,12.2825,12.3283,210899872.54789,0 -AAPL.US,D,20120103,000000,12.4779,12.5577,12.452,12.5198,354490727.51096,0 -AAPL.US,D,20120104,000000,12.4849,12.6235,12.46,12.5866,305178592.33924,0 -AAPL.US,D,20120105,000000,12.6314,12.7422,12.5627,12.7272,317897174.76656,0 -AAPL.US,D,20120106,000000,12.78,12.8717,12.763,12.8608,373428618.47322,0 -AAPL.US,D,20120109,000000,12.9525,13.0213,12.8289,12.8408,462009232.67574,0 -AAPL.US,D,20120110,000000,12.9645,12.9665,12.8328,12.8867,302897000.15767,0 -AAPL.US,D,20120111,000000,12.8688,12.8737,12.766,12.8658,252356955.99017,0 -AAPL.US,D,20120112,000000,12.8568,12.8757,12.7482,12.8298,249401471.54366,0 -AAPL.US,D,20120113,000000,12.778,12.8,12.7452,12.781,265200498.41316,0 -AAPL.US,D,20120117,000000,12.9136,12.9665,12.8777,12.9266,284833158.12447,0 -AAPL.US,D,20120118,000000,12.9963,13.0751,12.9764,13.0631,324377472.95499,0 -AAPL.US,D,20120119,000000,13.0961,13.1319,12.9834,13.0213,306761805.79404,0 -AAPL.US,D,20120120,000000,13.0133,13.0143,12.779,12.796,485087043.88097,0 -AAPL.US,D,20120123,000000,12.8678,13.0433,12.8578,13.0113,358641574.98296,0 -AAPL.US,D,20120124,000000,12.9405,12.9405,12.773,12.799,637557164.14399,0 -AAPL.US,D,20120125,000000,13.8339,13.8349,13.5088,13.5975,1123916403.6938,0 -AAPL.US,D,20120126,000000,13.6524,13.6623,13.4908,13.5367,380100174.26427,0 -AAPL.US,D,20120127,000000,13.5248,13.6543,13.5108,13.6165,351603860.72654,0 -AAPL.US,D,20120130,000000,13.5706,13.8189,13.5596,13.7899,444507062.65261,0 -AAPL.US,D,20120131,000000,13.8757,13.9505,13.7919,13.8976,459722627.24921,0 -AAPL.US,D,20120201,000000,13.9564,13.9734,13.8687,13.8887,316217702.59493,0 -AAPL.US,D,20120202,000000,13.8797,13.9185,13.8209,13.8557,219030916.55288,0 -AAPL.US,D,20120203,000000,13.9215,14.0033,13.8697,13.9933,336357494.46396,0 -AAPL.US,D,20120206,000000,13.9545,14.1558,13.9495,14.1249,292785792.59704,0 -AAPL.US,D,20120207,000000,14.1648,14.3004,14.1438,14.2724,370572672.71774,0 -AAPL.US,D,20120208,000000,14.3223,14.5147,14.2984,14.5117,477977433.99435,0 -AAPL.US,D,20120209,000000,14.6343,15.1239,14.6283,15.0132,1036084156.2285,0 -AAPL.US,D,20120210,000000,14.9474,15.1498,14.8746,15.0212,740120763.74555,0 -AAPL.US,D,20120213,000000,15.2146,15.3373,15.1338,15.3013,606428473.70993,0 -AAPL.US,D,20120214,000000,15.3581,15.5127,15.2823,15.5097,540803304.60482,0 -AAPL.US,D,20120215,000000,15.6552,16.0211,15.1289,15.1518,1765267252.1987,0 -AAPL.US,D,20120216,000000,14.9624,15.3701,14.8148,15.2883,1107617764.534,0 -AAPL.US,D,20120217,000000,15.3173,15.4589,15.2325,15.2853,628057378.88097,0 -AAPL.US,D,20120221,000000,15.4369,15.6732,15.3461,15.6732,709228910.51888,0 -AAPL.US,D,20120222,000000,15.6194,15.6932,15.4977,15.6184,566518167.92342,0 -AAPL.US,D,20120223,000000,15.6802,15.7649,15.5107,15.72,666120288.85038,0 -AAPL.US,D,20120224,000000,15.8158,15.9204,15.7888,15.9055,487003164.68655,0 -AAPL.US,D,20120227,000000,15.8656,16.0889,15.717,16.0081,641458643.30228,0 -AAPL.US,D,20120228,000000,16.0719,16.2993,16.0101,16.2993,703281899.0225,0 -AAPL.US,D,20120229,000000,16.4798,16.6721,16.3072,16.5146,1116141623.0639,0 -AAPL.US,D,20120301,000000,16.6841,16.6901,16.401,16.5764,801071732.89593,0 -AAPL.US,D,20120302,000000,16.5764,16.6462,16.5176,16.5994,505373552.90787,0 -AAPL.US,D,20120305,000000,16.6074,16.6672,16.0141,16.2305,948163334.41407,0 -AAPL.US,D,20120306,000000,15.9513,16.2455,15.715,16.1417,949383321.31926,0 -AAPL.US,D,20120307,000000,16.3322,16.371,15.9334,16.1557,768236860.06609,0 -AAPL.US,D,20120308,000000,16.2853,16.5316,16.1996,16.4996,604916889.07398,0 -AAPL.US,D,20120309,000000,16.5754,16.6761,16.5356,16.5994,490970108.92011,0 -AAPL.US,D,20120312,000000,16.713,16.8047,16.6522,16.8047,477793962.0675,0 -AAPL.US,D,20120313,000000,16.9722,17.2992,16.9164,17.2962,810459753.28884,0 -AAPL.US,D,20120314,000000,17.5943,18.1058,17.5175,17.9492,1664487093.9326,0 -AAPL.US,D,20120315,000000,18.2543,18.2663,17.6123,17.8266,1360448387.9176,0 -AAPL.US,D,20120316,000000,17.7997,17.9382,17.5943,17.8266,968407229.85567,0 -AAPL.US,D,20120319,000000,18.2165,18.3201,17.9342,18.2991,1057269010.0667,0 -AAPL.US,D,20120320,000000,18.2483,18.4766,17.7179,18.4477,958060710.72702,0 -AAPL.US,D,20120321,000000,18.3501,18.5604,18.3081,18.3431,755546601.77071,0 -AAPL.US,D,20120322,000000,18.1995,18.4019,18.1297,18.2453,732189563.45301,0 -AAPL.US,D,20120323,000000,18.2803,18.3211,18.0948,18.1467,504997637.77305,0 -AAPL.US,D,20120326,000000,18.2583,18.4836,18.1217,18.4776,698494962.24201,0 -AAPL.US,D,20120327,000000,18.4537,18.7618,18.4497,18.707,711413765.52865,0 -AAPL.US,D,20120328,000000,18.8256,18.9193,18.5803,18.8026,768330601.12689,0 -AAPL.US,D,20120329,000000,18.6561,18.7698,18.4856,18.5664,712324691.59884,0 -AAPL.US,D,20120330,000000,18.5335,18.5883,18.2045,18.2513,856929405.64506,0 -AAPL.US,D,20120402,000000,18.3201,18.8385,18.2773,18.8346,701182334.37547,0 -AAPL.US,D,20120403,000000,19.0977,19.2463,18.9512,19.1585,977864926.12865,0 -AAPL.US,D,20120404,000000,19.0071,19.0539,18.7837,19.0061,671484145.00722,0 -AAPL.US,D,20120405,000000,19.0877,19.322,18.9771,19.2802,595966100.27546,0 -AAPL.US,D,20120409,000000,19.0619,19.4806,19.0359,19.369,639597828.67939,0 -AAPL.US,D,20120410,000000,19.4826,19.6042,19.0569,19.1327,1042548524.9765,0 -AAPL.US,D,20120411,000000,19.368,19.3888,18.9761,19.0639,816700994.51976,0 -AAPL.US,D,20120412,000000,19.0269,19.2194,18.8894,18.9591,720157770.51029,0 -AAPL.US,D,20120413,000000,18.9991,19.018,18.3729,18.4238,1008165293.6838,0 -AAPL.US,D,20120416,000000,18.5724,18.5793,17.6013,17.6601,1232075769.6769,0 -AAPL.US,D,20120417,000000,17.6233,18.5704,17.4109,18.5614,1202680408.1897,0 -AAPL.US,D,20120418,000000,18.683,18.8824,18.3491,18.5205,1118891190.3288,0 -AAPL.US,D,20120419,000000,18.2723,18.4099,17.7957,17.8844,978511752.08662,0 -AAPL.US,D,20120420,000000,18.004,18.1018,17.366,17.4438,1209044168.9951,0 -AAPL.US,D,20120423,000000,17.371,17.5555,16.9433,17.4049,1133412677.2779,0 -AAPL.US,D,20120424,000000,17.1288,17.2833,16.8955,17.056,1256942969.3023,0 -AAPL.US,D,20120425,000000,18.7418,18.8136,18.4477,18.5704,1061766021.2012,0 -AAPL.US,D,20120426,000000,18.701,18.713,18.3321,18.5006,628372124.00154,0 -AAPL.US,D,20120427,000000,18.4198,18.4537,18.2813,18.358,477155158.50514,0 -AAPL.US,D,20120430,000000,18.2005,18.2185,17.7489,17.7778,593312593.12334,0 -AAPL.US,D,20120501,000000,17.8067,18.1676,17.694,17.7219,716505686.74807,0 -AAPL.US,D,20120502,000000,17.6631,17.8834,17.6213,17.8396,504347005.23951,0 -AAPL.US,D,20120503,000000,17.9782,18.005,17.6651,17.712,469167189.58268,0 -AAPL.US,D,20120504,000000,17.5675,17.6053,17.2066,17.2086,623478847.84956,0 -AAPL.US,D,20120507,000000,17.0938,17.4368,17.0859,17.3381,543566185.35535,0 -AAPL.US,D,20120508,000000,17.3401,17.3989,17.0091,17.2992,588823371.67688,0 -AAPL.US,D,20120509,000000,17.1616,17.4737,17.0739,17.3282,563747872.62572,0 -AAPL.US,D,20120510,000000,17.4927,17.5325,17.3062,17.369,399751909.98456,0 -AAPL.US,D,20120511,000000,17.2016,17.4887,17.1826,17.2534,467519136.95596,0 -AAPL.US,D,20120514,000000,17.1268,17.2773,16.9742,16.9932,419228695.6926,0 -AAPL.US,D,20120515,000000,17.0928,17.1467,16.7977,16.8407,558426673.18532,0 -AAPL.US,D,20120516,000000,16.8675,16.9523,16.4718,16.6253,664336009.96798,0 -AAPL.US,D,20120517,000000,16.6034,16.6681,16.1387,16.1387,723428628.98986,0 -AAPL.US,D,20120518,000000,16.2544,16.5446,15.8975,16.1467,858727563.73326,0 -AAPL.US,D,20120521,000000,16.2714,17.0948,16.2574,17.0879,750524551.02311,0 -AAPL.US,D,20120522,000000,17.3401,17.4707,16.8227,16.9543,814619038.41924,0 -AAPL.US,D,20120523,000000,16.9712,17.4388,16.8417,17.37,689721244.90693,0 -AAPL.US,D,20120524,000000,17.5325,17.5505,17.0859,17.2106,503390261.84164,0 -AAPL.US,D,20120525,000000,17.1896,17.2274,17.0011,17.1188,384839168.25367,0 -AAPL.US,D,20120529,000000,17.38,17.4747,17.2106,17.4229,446131289.8276,0 -AAPL.US,D,20120530,000000,17.3282,17.6561,17.2484,17.6313,620780838.36859,0 -AAPL.US,D,20120531,000000,17.6791,17.703,17.3979,17.5863,576884624.68116,0 -AAPL.US,D,20120601,000000,17.3272,17.4338,17.064,17.0789,610884384.86183,0 -AAPL.US,D,20120604,000000,17.0938,17.2773,16.6971,17.1796,653074935.73348,0 -AAPL.US,D,20120605,000000,17.0869,17.2454,16.9962,17.1358,455101104.48257,0 -AAPL.US,D,20120606,000000,17.2862,17.4697,17.2164,17.3979,431811495.21245,0 -AAPL.US,D,20120607,000000,17.5743,17.5753,17.369,17.4059,445406916.05148,0 -AAPL.US,D,20120608,000000,17.4029,17.6741,17.3222,17.6661,407325605.1259,0 -AAPL.US,D,20120611,000000,17.8924,17.9164,17.371,17.389,693256752.16718,0 -AAPL.US,D,20120612,000000,17.4887,17.5545,17.2524,17.5405,510808427.02596,0 -AAPL.US,D,20120613,000000,17.4907,17.6093,17.365,17.4189,344549399.54373,0 -AAPL.US,D,20120614,000000,17.391,17.4607,17.2694,17.3999,405525391.78781,0 -AAPL.US,D,20120615,000000,17.383,17.4937,17.3401,17.4777,392848505.15483,0 -AAPL.US,D,20120618,000000,17.382,17.8974,17.365,17.8326,516122419.55056,0 -AAPL.US,D,20120619,000000,17.7608,17.9622,17.7509,17.8834,423689962.12959,0 -AAPL.US,D,20120620,000000,17.9074,17.9402,17.6801,17.8316,421195703.24164,0 -AAPL.US,D,20120621,000000,17.8226,17.9084,17.5783,17.5843,382873345.30693,0 -AAPL.US,D,20120622,000000,17.6263,17.7229,17.5185,17.7209,333865846.51571,0 -AAPL.US,D,20120625,000000,17.5743,17.6501,17.365,17.376,335461143.71644,0 -AAPL.US,D,20120626,000000,17.3939,17.4897,17.2723,17.4149,324479277.53646,0 -AAPL.US,D,20120627,000000,17.5056,17.5575,17.4119,17.4897,238092109.4688,0 -AAPL.US,D,20120628,000000,17.4039,17.4747,17.2194,17.3242,331924539.11926,0 -AAPL.US,D,20120629,000000,17.5943,17.7788,17.4817,17.7788,493990000.22392,0 -AAPL.US,D,20120702,000000,17.8007,18.0669,17.7678,18.04,469090688.94896,0 -AAPL.US,D,20120703,000000,18.1108,18.2653,18.0838,18.2473,283561226.25786,0 -AAPL.US,D,20120705,000000,18.2833,18.703,18.2553,18.5684,567947023.98688,0 -AAPL.US,D,20120706,000000,18.4816,18.5235,18.3141,18.4447,491491827.43404,0 -AAPL.US,D,20120709,000000,18.4258,18.689,18.3899,18.688,444795381.41224,0 -AAPL.US,D,20120710,000000,18.8126,18.8714,18.4268,18.5155,599558276.86365,0 -AAPL.US,D,20120711,000000,18.4517,18.4996,18.1815,18.3999,550194399.34663,0 -AAPL.US,D,20120712,000000,18.2733,18.3709,18.044,18.2324,501761428.66007,0 -AAPL.US,D,20120713,000000,18.3561,18.4846,18.2653,18.4159,365443291.58503,0 -AAPL.US,D,20120716,000000,18.4208,18.6192,18.4178,18.4766,353471184.14225,0 -AAPL.US,D,20120717,000000,18.5963,18.6162,18.362,18.4776,344520583.91718,0 -AAPL.US,D,20120718,000000,18.4667,18.5205,18.3739,18.4557,296030296.93529,0 -AAPL.US,D,20120719,000000,18.6102,18.7338,18.4477,18.703,511939382.1911,0 -AAPL.US,D,20120720,000000,18.663,18.706,18.3789,18.3959,466035974.75087,0 -AAPL.US,D,20120723,000000,18.0948,18.4457,17.8924,18.3829,571942211.10531,0 -AAPL.US,D,20120724,000000,18.4906,18.5614,18.2214,18.2942,659226838.29098,0 -AAPL.US,D,20120725,000000,17.4887,17.6801,17.3541,17.5046,1028915829.7885,0 -AAPL.US,D,20120726,000000,17.6491,17.6681,17.364,17.5016,477071527.18744,0 -AAPL.US,D,20120727,000000,17.5056,17.8346,17.4029,17.8146,473887421.51783,0 -AAPL.US,D,20120730,000000,17.9912,18.2483,17.8954,18.1148,444585116.00807,0 -AAPL.US,D,20120731,000000,18.3639,18.6222,18.3491,18.5953,542033406.26836,0 -AAPL.US,D,20120801,000000,18.7508,18.7658,18.357,18.4737,450864094.99718,0 -AAPL.US,D,20120802,000000,18.3521,18.5933,18.2733,18.5026,389688174.78445,0 -AAPL.US,D,20120803,000000,18.681,18.8136,18.6182,18.7438,404275068.63194,0 -AAPL.US,D,20120806,000000,18.7927,19.0229,18.7308,18.9532,354457604.78679,0 -AAPL.US,D,20120807,000000,18.9591,19.0269,18.8146,18.9013,340733388.28808,0 -AAPL.US,D,20120808,000000,18.8575,18.9921,18.7877,18.8714,286435848.80832,0 -AAPL.US,D,20120809,000000,18.8894,19.0081,18.8874,18.9771,258968816.25078,0 -AAPL.US,D,20120810,000000,18.9163,19.0091,18.9163,19.0081,227753936.72098,0 -AAPL.US,D,20120813,000000,19.0599,19.2612,19.0559,19.2612,325295731.32224,0 -AAPL.US,D,20120814,000000,19.3191,19.5264,19.2682,19.3141,397100899.4244,0 -AAPL.US,D,20120815,000000,19.3011,19.3838,19.1915,19.2882,300646766.33494,0 -AAPL.US,D,20120816,000000,19.2991,19.4686,19.2772,19.4566,297437391.82435,0 -AAPL.US,D,20120817,000000,19.5663,19.8175,19.5314,19.8145,516947690.14772,0 -AAPL.US,D,20120820,000000,19.8733,20.335,19.8704,20.335,716205540.02032,0 -AAPL.US,D,20120821,000000,20.5105,20.6361,19.8833,20.0588,947542504.50849,0 -AAPL.US,D,20120822,000000,20.01,20.4536,19.8145,20.4496,659910404.97525,0 -AAPL.US,D,20120823,000000,20.3649,20.4815,20.2124,20.2582,490509232.42301,0 -AAPL.US,D,20120824,000000,20.1645,20.4685,20.0429,20.2762,505088186.12502,0 -AAPL.US,D,20120827,000000,20.7886,20.8175,20.5951,20.661,498363039.36714,0 -AAPL.US,D,20120828,000000,20.6391,20.6739,20.5055,20.6331,311917755.72082,0 -AAPL.US,D,20120829,000000,20.648,20.7188,20.5653,20.5921,236595902.59568,0 -AAPL.US,D,20120830,000000,20.5055,20.5323,20.2652,20.2961,353346201.07643,0 -AAPL.US,D,20120831,000000,20.4008,20.4417,20.0957,20.338,395047231.34602,0 -AAPL.US,D,20120904,000000,20.3529,20.6441,20.316,20.6381,429378517.67733,0 -AAPL.US,D,20120905,000000,20.658,20.6809,20.4725,20.4925,392602602.37961,0 -AAPL.US,D,20120906,000000,20.5833,20.7377,20.5095,20.6779,456995513.26322,0 -AAPL.US,D,20120907,000000,20.7308,20.8654,20.6639,20.8036,384815332.77143,0 -AAPL.US,D,20120910,000000,20.8036,20.8892,20.2412,20.2622,569518970.17861,0 -AAPL.US,D,20120911,000000,20.334,20.4875,20.0728,20.1974,588331057.57998,0 -AAPL.US,D,20120912,000000,20.3878,20.4815,20.0568,20.4785,831499191.9284,0 -AAPL.US,D,20120913,000000,20.7118,20.957,20.6321,20.8793,698499830.0447,0 -AAPL.US,D,20120914,000000,21.0956,21.3109,21.0308,21.1355,701060561.07033,0 -AAPL.US,D,20120917,000000,21.3827,21.3967,21.2382,21.3957,464944190.70269,0 -AAPL.US,D,20120918,000000,21.3987,21.4735,21.2941,21.4615,435863256.36906,0 -AAPL.US,D,20120919,000000,21.4107,21.5224,21.3897,21.4665,381547788.36977,0 -AAPL.US,D,20120920,000000,21.3768,21.4047,21.2073,21.3639,392778154.22197,0 -AAPL.US,D,20120921,000000,21.4755,21.5552,21.3827,21.4057,667146704.1161,0 -AAPL.US,D,20120924,000000,20.999,21.2551,20.8803,21.1216,746725651.80411,0 -AAPL.US,D,20120925,000000,21.0428,21.1814,20.5783,20.5951,605702061.73578,0 -AAPL.US,D,20120926,000000,20.4457,20.5683,20.2134,20.336,673487347.62323,0 -AAPL.US,D,20120927,000000,20.31,20.8574,20.1904,20.8314,693500210.50903,0 -AAPL.US,D,20120928,000000,20.7517,20.8245,20.3848,20.3958,624756393.78823,0 -AAPL.US,D,20121001,000000,20.5204,20.6929,20.0728,20.1605,634588176.63548,0 -AAPL.US,D,20121002,000000,20.2322,20.3719,19.8933,20.2174,733288258.51716,0 -AAPL.US,D,20121003,000000,20.327,20.5423,20.2582,20.5303,495284128.58873,0 -AAPL.US,D,20121004,000000,20.5234,20.6161,20.3469,20.3868,432827450.67055,0 -AAPL.US,D,20121005,000000,20.337,20.3609,19.9133,19.9531,693496808.1627,0 -AAPL.US,D,20121008,000000,19.7777,19.7987,19.4486,19.5125,744950845.72793,0 -AAPL.US,D,20121009,000000,19.5274,19.5813,19.0639,19.4408,979168618.57724,0 -AAPL.US,D,20121010,000000,19.5584,19.7189,19.4766,19.5942,595707159.85356,0 -AAPL.US,D,20121011,000000,19.7647,19.7877,19.2034,19.2034,637550956.26621,0 -AAPL.US,D,20121012,000000,19.2483,19.4258,19.1187,19.2533,537166001.79056,0 -AAPL.US,D,20121015,000000,19.335,19.4178,19.0739,19.4078,504852144.33645,0 -AAPL.US,D,20121016,000000,19.4258,19.8833,19.2932,19.8674,641970063.49966,0 -AAPL.US,D,20121017,000000,19.8395,19.9591,19.6899,19.7079,454503455.06744,0 -AAPL.US,D,20121018,000000,19.5534,19.6301,19.2612,19.343,556525987.31644,0 -AAPL.US,D,20121019,000000,19.2952,19.3171,18.6392,18.6462,868916280.99614,0 -AAPL.US,D,20121022,000000,18.7248,19.4258,18.673,19.3858,638190941.42173,0 -AAPL.US,D,20121023,000000,19.2932,19.3809,18.703,18.7528,825511383.37066,0 -AAPL.US,D,20121024,000000,18.9991,19.1565,18.67,18.8595,651931734.32828,0 -AAPL.US,D,20121025,000000,18.9552,19.017,18.5135,18.6362,764803321.88756,0 -AAPL.US,D,20121026,000000,18.6332,18.7728,18.0679,18.4667,1189375770.6046,0 -AAPL.US,D,20121031,000000,18.1885,18.4039,17.9702,18.2025,595742435.12349,0 -AAPL.US,D,20121101,000000,18.2903,18.4348,18.1666,18.2373,422213674.83066,0 -AAPL.US,D,20121102,000000,18.2195,18.2503,17.5724,17.6342,700137530.19016,0 -AAPL.US,D,20121105,000000,17.8406,17.9722,17.6581,17.8744,618171569.7431,0 -AAPL.US,D,20121106,000000,18.046,18.0609,17.7359,17.8206,437755525.6436,0 -AAPL.US,D,20121107,000000,17.6233,17.6461,17.069,17.1388,921676416.32437,0 -AAPL.US,D,20121108,000000,17.2194,17.2684,16.4398,16.5176,1227133771.3639,0 -AAPL.US,D,20121109,000000,16.6004,17.041,16.392,16.8017,1081169725.6737,0 -AAPL.US,D,20121112,000000,17.0191,17.0291,16.5456,16.6731,599598158.14016,0 -AAPL.US,D,20121113,000000,16.5535,16.9055,16.4748,16.6751,619808890.73558,0 -AAPL.US,D,20121114,000000,16.7549,16.8147,16.4688,16.4897,554500707.56522,0 -AAPL.US,D,20121115,000000,16.5096,16.5714,16.0511,16.1437,917991220.87154,0 -AAPL.US,D,20121116,000000,16.1308,16.2784,15.5326,16.2075,1473149588.3401,0 -AAPL.US,D,20121119,000000,16.6093,17.4308,16.5834,17.375,956522576.35494,0 -AAPL.US,D,20121120,000000,17.5655,17.5665,17.032,17.2284,747154562.09394,0 -AAPL.US,D,20121121,000000,17.3302,17.4269,17.0948,17.2524,433796493.47012,0 -AAPL.US,D,20121123,000000,17.4209,17.5675,17.2813,17.5525,317244397.71166,0 -AAPL.US,D,20121126,000000,17.6871,18.1207,17.6193,18.1068,732065526.26354,0 -AAPL.US,D,20121127,000000,18.1068,18.1337,17.8166,17.9622,619737095.41041,0 -AAPL.US,D,20121128,000000,17.7299,17.9922,17.5753,17.9044,605741679.21007,0 -AAPL.US,D,20121129,000000,18.1277,18.2503,17.9772,18.1008,598116723.18753,0 -AAPL.US,D,20121130,000000,18.006,18.0709,17.8964,17.9782,454623539.23602,0 -AAPL.US,D,20121203,000000,18.2324,18.2613,17.9832,18.004,423288376.9337,0 -AAPL.US,D,20121204,000000,17.8685,17.8695,17.5715,17.6861,648270553.90367,0 -AAPL.US,D,20121205,000000,17.4737,17.4837,16.5495,16.5495,1213759907.2653,0 -AAPL.US,D,20121206,000000,16.2445,16.9932,15.9304,16.8077,1368304107.6785,0 -AAPL.US,D,20121207,000000,16.9962,17.051,16.2784,16.377,915490278.66001,0 -AAPL.US,D,20121210,000000,16.1249,16.5406,16.0181,16.2724,732847706.82654,0 -AAPL.US,D,20121211,000000,16.5794,16.8795,16.5046,16.6293,687564273.69006,0 -AAPL.US,D,20121212,000000,16.8247,16.8317,16.4718,16.5565,566124683.36105,0 -AAPL.US,D,20121213,000000,16.3132,16.5136,16.1487,16.2684,726680752.49753,0 -AAPL.US,D,20121214,000000,15.8098,15.9145,15.5286,15.6572,1173453014.4821,0 -AAPL.US,D,20121217,000000,15.6304,15.9713,15.3941,15.9374,881597945.15728,0 -AAPL.US,D,20121218,000000,16.1249,16.4288,15.9793,16.397,726844516.49377,0 -AAPL.US,D,20121219,000000,16.3232,16.391,16.1397,16.1657,522155790.66123,0 -AAPL.US,D,20121220,000000,16.2784,16.2843,15.9394,16.0231,551945905.5694,0 -AAPL.US,D,20121221,000000,15.742,15.9613,15.6702,15.9513,693466331.485,0 -AAPL.US,D,20121224,000000,15.9833,16.1019,15.9334,15.9773,204360903.94635,0 -AAPL.US,D,20121226,000000,15.9424,15.9553,15.6982,15.756,351382789.46241,0 -AAPL.US,D,20121227,000000,15.7729,15.8566,15.4997,15.8198,528837224.49078,0 -AAPL.US,D,20121228,000000,15.6722,15.8008,15.6054,15.6512,411696850.81534,0 -AAPL.US,D,20121231,000000,15.6662,16.4438,15.6333,16.3442,766297029.15955,0 -AAPL.US,D,20130102,000000,17.0091,17.045,16.6353,16.8635,651448352.39353,0 -AAPL.US,D,20130103,000000,16.8177,16.8835,16.6173,16.6502,410089100.7462,0 -AAPL.US,D,20130104,000000,16.4927,16.5446,16.1497,16.1876,690677227.99273,0 -AAPL.US,D,20130107,000000,16.0331,16.2554,15.8247,16.0899,562506116.52174,0 -AAPL.US,D,20130108,000000,16.2534,16.3362,16.0101,16.1338,532763528.13881,0 -AAPL.US,D,20130109,000000,16.0531,16.1249,15.8486,15.8826,473706669.86317,0 -AAPL.US,D,20130110,000000,16.2325,16.2375,15.8347,16.0769,698449144.91433,0 -AAPL.US,D,20130111,000000,16.0081,16.1348,15.9424,15.9813,407615172.68304,0 -AAPL.US,D,20130114,000000,15.4399,15.5864,15.3113,15.411,853153567.55353,0 -AAPL.US,D,20130115,000000,15.3053,15.3253,14.8467,14.9234,1018174273.3757,0 -AAPL.US,D,20130116,000000,15.1927,15.6462,15.1279,15.5436,802724289.21812,0 -AAPL.US,D,20130117,000000,15.6732,15.6872,15.4189,15.4399,526566805.28554,0 -AAPL.US,D,20130118,000000,15.3113,15.4259,15.2465,15.3571,549983601.32281,0 -AAPL.US,D,20130122,000000,15.4967,15.5974,15.2545,15.5037,535637096.4835,0 -AAPL.US,D,20130123,000000,15.6274,15.8178,15.5037,15.7868,997419671.90848,0 -AAPL.US,D,20130124,000000,14.1289,14.3034,13.8279,13.8367,1697836273.7384,0 -AAPL.US,D,20130125,000000,13.8737,14.0123,13.3602,13.5108,1404198935.6438,0 -AAPL.US,D,20130128,000000,13.448,13.9205,13.3872,13.8159,912547405.56383,0 -AAPL.US,D,20130129,000000,14.082,14.1359,13.8867,14.0741,663744661.71429,0 -AAPL.US,D,20130130,000000,14.0352,14.2096,13.9594,14.0312,484868381.94346,0 -AAPL.US,D,20130131,000000,14.0342,14.106,13.9734,13.9893,371128138.85612,0 -AAPL.US,D,20130201,000000,14.101,14.113,13.77,13.9325,627102808.08988,0 -AAPL.US,D,20130204,000000,13.9415,14.0033,13.5766,13.5856,554506699.78719,0 -AAPL.US,D,20130205,000000,13.6384,14.12,13.5836,14.0611,666359597.57349,0 -AAPL.US,D,20130206,000000,14.0192,14.3263,13.9016,14.0462,689743186.63037,0 -AAPL.US,D,20130207,000000,14.3114,14.5197,14.0292,14.4639,812182091.81442,0 -AAPL.US,D,20130208,000000,14.6423,14.7919,14.4649,14.6733,731600571.36427,0 -AAPL.US,D,20130211,000000,14.7191,14.9794,14.6204,14.8278,597818789.18856,0 -AAPL.US,D,20130212,000000,14.8138,14.9016,14.4499,14.4549,702961136.60369,0 -AAPL.US,D,20130213,000000,14.434,14.6313,14.3104,14.428,549072353.2735,0 -AAPL.US,D,20130214,000000,14.3502,14.5705,14.3343,14.415,410838576.85699,0 -AAPL.US,D,20130215,000000,14.4848,14.5247,14.2096,14.2166,452940320.67183,0 -AAPL.US,D,20130219,000000,14.2446,14.2954,14.0212,14.2116,503584614.85722,0 -AAPL.US,D,20130220,000000,14.1398,14.1398,13.8657,13.8667,550316505.66445,0 -AAPL.US,D,20130221,000000,13.7779,13.8767,13.6793,13.7799,516487479.67596,0 -AAPL.US,D,20130222,000000,13.8797,13.9515,13.7959,13.9265,381987285.85461,0 -AAPL.US,D,20130225,000000,14.0212,14.0591,13.6723,13.6783,430169426.7833,0 -AAPL.US,D,20130226,000000,13.7112,13.9495,13.5208,13.8707,579198788.91234,0 -AAPL.US,D,20130227,000000,13.8537,13.9774,13.6115,13.7331,678806441.66123,0 -AAPL.US,D,20130228,000000,13.7171,13.8357,13.6364,13.6364,372712768.61781,0 -AAPL.US,D,20130301,000000,13.5318,13.5377,13.2835,13.2984,638191488.0841,0 -AAPL.US,D,20130304,000000,13.2157,13.2287,12.9435,12.9744,672731521.20155,0 -AAPL.US,D,20130305,000000,13.0203,13.445,12.9973,13.3184,737662465.21082,0 -AAPL.US,D,20130306,000000,13.424,13.448,13.112,13.1489,531914199.38227,0 -AAPL.US,D,20130307,000000,13.115,13.3453,13.0073,13.3014,541217151.08654,0 -AAPL.US,D,20130308,000000,13.2775,13.453,13.2406,13.3363,452617215.12774,0 -AAPL.US,D,20130311,000000,13.2745,13.5626,13.1339,13.5268,548246701.51726,0 -AAPL.US,D,20130312,000000,13.458,13.5586,13.2087,13.2356,538624098.77385,0 -AAPL.US,D,20130313,000000,13.2356,13.423,13.1399,13.2326,469150565.02844,0 -AAPL.US,D,20130314,000000,13.3712,13.427,13.2974,13.3612,351300675.75969,0 -AAPL.US,D,20130315,000000,13.5288,13.7221,13.5088,13.7062,744461464.54986,0 -AAPL.US,D,20130318,000000,13.6374,14.1329,13.6304,14.078,700805049.07406,0 -AAPL.US,D,20130319,000000,14.1966,14.2406,13.8557,14.0392,608986539.63115,0 -AAPL.US,D,20130320,000000,14.1319,14.1388,13.8887,13.9654,356833168.73072,0 -AAPL.US,D,20130321,000000,13.9095,14.1488,13.9056,13.9853,443067856.114,0 -AAPL.US,D,20130322,000000,14.0422,14.2754,13.9973,14.2694,456768104.72785,0 -AAPL.US,D,20130325,000000,14.3552,14.5177,14.2655,14.3203,579345324.51811,0 -AAPL.US,D,20130326,000000,14.3781,14.3911,14.2276,14.2466,340223923.03556,0 -AAPL.US,D,20130327,000000,14.101,14.112,13.9245,13.9654,383132040.98458,0 -AAPL.US,D,20130328,000000,13.8976,13.9584,13.6424,13.6743,512118494.86172,0 -AAPL.US,D,20130401,000000,13.6593,13.7072,13.2137,13.2506,450219909.06737,0 -AAPL.US,D,20130402,000000,13.2097,13.5367,13.1728,13.2775,612294767.74949,0 -AAPL.US,D,20130403,000000,13.3264,13.5098,13.2924,13.3443,419680143.51769,0 -AAPL.US,D,20130404,000000,13.4002,13.439,13.1369,13.2127,414427088.29969,0 -AAPL.US,D,20130405,000000,13.115,13.1279,12.9635,13.0741,442803207.33332,0 -AAPL.US,D,20130408,000000,13.1259,13.2067,13.0521,13.1679,347903190.21499,0 -AAPL.US,D,20130409,000000,13.1718,13.2376,13.0601,13.1907,354532135.4299,0 -AAPL.US,D,20130410,000000,13.2287,13.5028,13.1609,13.461,434408315.98478,0 -AAPL.US,D,20130411,000000,13.4002,13.5318,13.3204,13.418,379701757.704,0 -AAPL.US,D,20130412,000000,13.413,13.413,13.2556,13.2775,275871504.28605,0 -AAPL.US,D,20130415,000000,13.1917,13.2187,12.9595,12.9685,366656385.52915,0 -AAPL.US,D,20130416,000000,13.0223,13.1788,12.9923,13.1689,352902531.90576,0 -AAPL.US,D,20130417,000000,12.9824,12.9933,12.2985,12.4441,1092174122.3675,0 -AAPL.US,D,20130418,000000,12.5108,12.5368,12.0402,12.111,770006617.79054,0 -AAPL.US,D,20130419,000000,11.9844,12.3443,11.8967,12.0642,704144644.5787,0 -AAPL.US,D,20130422,000000,12.141,12.4251,12.0881,12.3155,496722054.23222,0 -AAPL.US,D,20130423,000000,12.4809,12.6155,12.3195,12.5477,763797192.30936,0 -AAPL.US,D,20130424,000000,12.1579,12.8289,12.125,12.5268,1121067343.878,0 -AAPL.US,D,20130425,000000,12.7032,12.789,12.5726,12.6155,443976587.51031,0 -AAPL.US,D,20130426,000000,12.6594,12.9355,12.6106,12.8897,883407606.22533,0 -AAPL.US,D,20130429,000000,12.9913,13.3962,12.9734,13.2865,739903833.07271,0 -AAPL.US,D,20130430,000000,13.442,13.7541,13.3473,13.6773,799012436.70279,0 -AAPL.US,D,20130501,000000,13.7291,13.7441,13.42,13.5726,586121884.6208,0 -AAPL.US,D,20130502,000000,13.6484,13.8587,13.6105,13.7631,487767726.67256,0 -AAPL.US,D,20130503,000000,13.9425,14.0013,13.8757,13.9016,417862177.19385,0 -AAPL.US,D,20130506,000000,14.078,14.2784,14.0342,14.2336,573865485.66502,0 -AAPL.US,D,20130507,000000,14.3642,14.3881,14.0162,14.1698,558887716.18876,0 -AAPL.US,D,20130508,000000,14.1818,14.3762,14.081,14.3283,546112635.95508,0 -AAPL.US,D,20130509,000000,14.2984,14.3981,14.1678,14.2056,457712151.51609,0 -AAPL.US,D,20130510,000000,14.2416,14.2954,14.0093,14.086,384369636.43627,0 -AAPL.US,D,20130513,000000,14.0402,14.2396,14.0392,14.1418,364018872.01267,0 -AAPL.US,D,20130514,000000,14.114,14.1558,13.7481,13.8029,513266653.34107,0 -AAPL.US,D,20130515,000000,13.6573,13.7142,13.1339,13.3353,851430269.1089,0 -AAPL.US,D,20130516,000000,13.1619,13.6145,13.0253,13.5148,692932550.28919,0 -AAPL.US,D,20130517,000000,13.6543,13.6853,13.4042,13.473,491498679.27005,0 -AAPL.US,D,20130520,000000,13.431,13.8637,13.3752,13.773,518065786.20911,0 -AAPL.US,D,20130521,000000,13.6244,13.8537,13.5028,13.6723,523931670.00113,0 -AAPL.US,D,20130522,000000,13.8089,13.9425,13.6264,13.7241,508970979.46086,0 -AAPL.US,D,20130523,000000,13.5576,13.8757,13.5526,13.7481,405571109.81351,0 -AAPL.US,D,20130524,000000,13.7092,13.8597,13.6932,13.8437,317228046.99012,0 -AAPL.US,D,20130528,000000,13.9903,14.0282,13.7092,13.7261,443125300.79975,0 -AAPL.US,D,20130529,000000,13.6823,13.9165,13.6643,13.8367,379732631.58958,0 -AAPL.US,D,20130530,000000,13.8597,14.1349,13.8229,14.0422,406084914.26125,0 -AAPL.US,D,20130531,000000,14.0721,14.2156,13.9784,13.9853,441250312.07429,0 -AAPL.US,D,20130603,000000,14.0162,14.0671,13.7601,14.0162,427433349.5406,0 -AAPL.US,D,20130604,000000,14.094,14.1319,13.9125,13.9724,341654242.54928,0 -AAPL.US,D,20130605,000000,13.8597,14.0162,13.7979,13.8417,333381638.0676,0 -AAPL.US,D,20130606,000000,13.8537,13.9016,13.4988,13.6344,478891466.51104,0 -AAPL.US,D,20130607,000000,13.5756,13.7829,13.459,13.7381,464731453.78279,0 -AAPL.US,D,20130610,000000,13.8299,13.9654,13.5836,13.6484,517078933.24992,0 -AAPL.US,D,20130611,000000,13.5516,13.768,13.4749,13.6065,328634326.78581,0 -AAPL.US,D,20130612,000000,13.6673,13.7201,13.42,13.441,304599757.13697,0 -AAPL.US,D,20130613,000000,13.451,13.5936,13.3323,13.5576,328420599.85536,0 -AAPL.US,D,20130614,000000,13.5407,13.5686,13.3244,13.3732,312259973.38369,0 -AAPL.US,D,20130617,000000,13.418,13.5506,13.3832,13.434,297934060.16223,0 -AAPL.US,D,20130618,000000,13.42,13.5248,13.3782,13.427,224012141.15068,0 -AAPL.US,D,20130619,000000,13.416,13.424,13.1539,13.1539,357138007.72737,0 -AAPL.US,D,20130620,000000,13.0393,13.2476,12.9106,12.9615,410437112.02712,0 -AAPL.US,D,20130621,000000,13.0133,13.0611,12.6902,12.8608,552627177.27477,0 -AAPL.US,D,20130624,000000,12.6684,12.7082,12.3773,12.5188,551904430.4461,0 -AAPL.US,D,20130625,000000,12.6155,12.6814,12.4021,12.5208,360915519.9097,0 -AAPL.US,D,20130626,000000,12.5607,12.5876,12.3045,12.3773,422428366.69543,0 -AAPL.US,D,20130627,000000,12.4151,12.4829,12.2387,12.2467,387367510.78789,0 -AAPL.US,D,20130628,000000,12.2417,12.5208,12.1639,12.4031,660588849.08207,0 -AAPL.US,D,20130701,000000,12.5228,12.8219,12.4769,12.7262,449187036.16437,0 -AAPL.US,D,20130702,000000,12.7492,13.112,12.7342,13.0133,539742330.24702,0 -AAPL.US,D,20130703,000000,13.0871,13.1529,12.9804,13.0851,276698760.92263,0 -AAPL.US,D,20130705,000000,13.0731,13.1639,12.9146,12.9794,314742142.50741,0 -AAPL.US,D,20130708,000000,13.0641,13.0921,12.771,12.9076,342446247.98914,0 -AAPL.US,D,20130709,000000,12.8628,13.1709,12.763,13.1339,404972954.86107,0 -AAPL.US,D,20130710,000000,13.0482,13.2097,13.0063,13.0841,322903069.38437,0 -AAPL.US,D,20130711,000000,13.1519,13.3164,13.0971,13.2865,374767546.06974,0 -AAPL.US,D,20130712,000000,13.2984,13.3652,13.1679,13.2635,321133949.59986,0 -AAPL.US,D,20130715,000000,13.2167,13.418,13.2097,13.2915,277874253.52336,0 -AAPL.US,D,20130716,000000,13.2635,13.3942,13.1907,13.3782,248384311.42225,0 -AAPL.US,D,20130717,000000,13.3622,13.442,13.3164,13.3822,228546654.3265,0 -AAPL.US,D,20130718,000000,13.4768,13.5228,13.3912,13.426,251415725.76693,0 -AAPL.US,D,20130719,000000,13.469,13.4958,13.1967,13.2147,308662809.62983,0 -AAPL.US,D,20130722,000000,13.3552,13.3642,13.2317,13.2566,238758361.50027,0 -AAPL.US,D,20130723,000000,13.2476,13.2775,13.0203,13.0283,422105390.54481,0 -AAPL.US,D,20130724,000000,13.6504,13.8259,13.5367,13.6982,679838344.61467,0 -AAPL.US,D,20130725,000000,13.7052,13.7251,13.5536,13.6364,263737477.45637,0 -AAPL.US,D,20130726,000000,13.5377,13.7142,13.5068,13.7142,229931047.18006,0 -AAPL.US,D,20130729,000000,13.7082,13.9933,13.6883,13.9255,285086624.90136,0 -AAPL.US,D,20130730,000000,13.9913,14.2176,13.9694,14.097,355264241.72012,0 -AAPL.US,D,20130731,000000,14.1488,14.2236,13.9764,14.0721,370616406.71012,0 -AAPL.US,D,20130801,000000,14.1688,14.2056,14.095,14.2026,236710364.6678,0 -AAPL.US,D,20130802,000000,14.2426,14.3931,14.2016,14.3841,314996261.26694,0 -AAPL.US,D,20130805,000000,14.4509,14.6363,14.3722,14.5995,365979609.49483,0 -AAPL.US,D,20130806,000000,14.5556,14.6743,14.3722,14.4679,384600771.30319,0 -AAPL.US,D,20130807,000000,14.424,14.5227,14.3592,14.4589,343149851.60449,0 -AAPL.US,D,20130808,000000,14.5197,14.5277,14.3343,14.432,291928364.21002,0 -AAPL.US,D,20130809,000000,14.3562,14.414,14.2016,14.2276,305186242.60322,0 -AAPL.US,D,20130812,000000,14.3004,14.6693,14.2934,14.6283,415537517.04524,0 -AAPL.US,D,20130813,000000,14.741,15.4838,14.6493,15.3243,1004383101.2691,0 -AAPL.US,D,20130814,000000,15.5834,15.7848,15.4459,15.6034,862491512.6706,0 -AAPL.US,D,20130815,000000,15.5396,15.726,15.3093,15.5844,559207274.94729,0 -AAPL.US,D,20130816,000000,15.6552,15.745,15.6144,15.724,413055504.39736,0 -AAPL.US,D,20130819,000000,15.7868,16.0799,15.7768,15.8945,582175744.65174,0 -AAPL.US,D,20130820,000000,15.9563,15.9833,15.6762,15.6852,408782081.18005,0 -AAPL.US,D,20130821,000000,15.7639,15.8766,15.6892,15.725,382846533.77471,0 -AAPL.US,D,20130822,000000,15.8068,15.8267,15.5934,15.745,278347581.88582,0 -AAPL.US,D,20130823,000000,15.754,15.756,15.6304,15.6832,253852900.06414,0 -AAPL.US,D,20130826,000000,15.6742,15.9703,15.6662,15.745,377422989.10878,0 -AAPL.US,D,20130827,000000,15.5874,15.73,15.2235,15.2933,483671033.88161,0 -AAPL.US,D,20130828,000000,15.2136,15.5207,15.2136,15.3671,350650408.33643,0 -AAPL.US,D,20130829,000000,15.3891,15.5416,15.3731,15.3911,273238746.23064,0 -AAPL.US,D,20130830,000000,15.4907,15.5207,15.3183,15.3393,308935451.71767,0 -AAPL.US,D,20130903,000000,15.4359,15.6692,15.2555,15.2933,378849392.71446,0 -AAPL.US,D,20130904,000000,15.6373,15.721,15.5346,15.6094,393131897.93485,0 -AAPL.US,D,20130905,000000,15.6582,15.6722,15.4529,15.5037,269408246.9177,0 -AAPL.US,D,20130906,000000,15.6004,15.6323,15.3363,15.5944,409697598.21107,0 -AAPL.US,D,20130909,000000,15.8068,15.9005,15.761,15.8447,388042943.73797,0 -AAPL.US,D,20130910,000000,15.8457,15.8845,15.3223,15.4828,847121924.69838,0 -AAPL.US,D,20130911,000000,14.6185,14.8288,14.5507,14.6403,1024726015.8218,0 -AAPL.US,D,20130912,000000,14.6643,14.8826,14.5885,14.7969,460592054.12288,0 -AAPL.US,D,20130913,000000,14.6912,14.7699,14.5477,14.5537,340773021.81119,0 -AAPL.US,D,20130916,000000,14.431,14.4499,13.9993,14.09,625320175.21289,0 -AAPL.US,D,20130917,000000,14.0222,14.3901,14.0083,14.2516,455437208.5544,0 -AAPL.US,D,20130918,000000,14.4987,14.5985,14.421,14.5467,520152584.03302,0 -AAPL.US,D,20130919,000000,14.7341,14.8946,14.6872,14.7839,460753248.30448,0 -AAPL.US,D,20130920,000000,14.9624,14.9784,14.5875,14.6303,797082986.36292,0 -AAPL.US,D,20130923,000000,15.5296,15.5556,15.1079,15.3581,868383389.50587,0 -AAPL.US,D,20130924,000000,15.4907,15.5097,15.2695,15.3103,413904619.5042,0 -AAPL.US,D,20130925,000000,15.3203,15.3273,15.07,15.073,361409643.50919,0 -AAPL.US,D,20130926,000000,15.2136,15.2923,15.1488,15.2215,270098801.85281,0 -AAPL.US,D,20130927,000000,15.1438,15.1727,15.0491,15.1129,259962766.79328,0 -AAPL.US,D,20130930,000000,15.0262,15.1667,14.9364,15.0102,294688488.57856,0 -AAPL.US,D,20131001,000000,14.9754,15.3113,14.9734,15.2734,403130073.77297,0 -AAPL.US,D,20131002,000000,15.2016,15.3941,15.1428,15.3243,329119613.51292,0 -AAPL.US,D,20131003,000000,15.3541,15.412,15.0491,15.1328,368070259.03155,0 -AAPL.US,D,20131004,000000,15.1468,15.1707,14.9794,15.1209,295222057.12771,0 -AAPL.US,D,20131007,000000,15.2325,15.4219,15.1937,15.2675,355768805.06624,0 -AAPL.US,D,20131008,000000,15.3353,15.3581,15.0421,15.0551,331014093.51013,0 -AAPL.US,D,20131009,000000,15.1727,15.2675,14.9704,15.2335,344015198.06989,0 -AAPL.US,D,20131010,000000,15.3791,15.413,15.2465,15.3273,316866799.45859,0 -AAPL.US,D,20131011,000000,15.2445,15.4589,15.1877,15.4259,305158708.87485,0 -AAPL.US,D,20131014,000000,15.3323,15.5745,15.3183,15.5276,298408778.75228,0 -AAPL.US,D,20131015,000000,15.5725,15.714,15.5107,15.6084,364333275.09312,0 -AAPL.US,D,20131016,000000,15.6762,15.731,15.6264,15.6862,285759312.50301,0 -AAPL.US,D,20131017,000000,15.6502,15.7998,15.6403,15.7918,288489995.34165,0 -AAPL.US,D,20131018,000000,15.8387,15.9424,15.8307,15.9314,331209832.7411,0 -AAPL.US,D,20131021,000000,16.0181,16.412,16.0121,16.3202,452119134.49515,0 -AAPL.US,D,20131022,000000,16.4788,16.5436,15.9045,16.2734,608926435.85927,0 -AAPL.US,D,20131023,000000,16.2445,16.4548,16.2445,16.4328,357571536.06037,0 -AAPL.US,D,20131024,000000,16.4338,16.6681,16.3531,16.6502,438591691.37218,0 -AAPL.US,D,20131025,000000,16.6323,16.6911,16.4368,16.4648,385150839.02533,0 -AAPL.US,D,20131028,000000,16.5615,16.6233,16.377,16.5884,624911846.5104,0 -AAPL.US,D,20131029,000000,16.7868,16.8805,16.1059,16.1737,725333566.78861,0 -AAPL.US,D,20131030,000000,16.2574,16.5136,16.1847,16.4308,404013504.23068,0 -AAPL.US,D,20131031,000000,16.5306,16.6093,16.413,16.4578,312724270.28201,0 -AAPL.US,D,20131101,000000,16.415,16.4278,16.1467,16.2784,313486976.62511,0 -AAPL.US,D,20131104,000000,16.3112,16.4917,16.2385,16.4897,278703209.327,0 -AAPL.US,D,20131105,000000,16.42,16.5575,16.371,16.4478,302741656.76797,0 -AAPL.US,D,20131106,000000,16.5036,16.5256,16.3152,16.4,253145818.87371,0 -AAPL.US,D,20131107,000000,16.3581,16.4738,16.1328,16.1357,297654837.06195,0 -AAPL.US,D,20131108,000000,16.2026,16.408,16.1387,16.39,316333721.40098,0 -AAPL.US,D,20131111,000000,16.372,16.4249,16.1966,16.3412,257603412.14082,0 -AAPL.US,D,20131112,000000,16.2983,16.4956,16.2774,16.372,231766855.76111,0 -AAPL.US,D,20131113,000000,16.3132,16.4418,16.2764,16.392,223404709.98985,0 -AAPL.US,D,20131114,000000,16.4608,16.6652,16.4308,16.6303,320274466.966,0 -AAPL.US,D,20131115,000000,16.5814,16.6582,16.5146,16.5296,360456856.14138,0 -AAPL.US,D,20131118,000000,16.5296,16.6014,16.3152,16.3282,277465434.32933,0 -AAPL.US,D,20131119,000000,16.3402,16.4798,16.3072,16.3571,236935304.6966,0 -AAPL.US,D,20131120,000000,16.3472,16.385,16.1936,16.2155,220000216.13332,0 -AAPL.US,D,20131121,000000,16.2953,16.41,16.1737,16.408,297099224.47824,0 -AAPL.US,D,20131122,000000,16.3561,16.4398,16.3252,16.3661,253534830.83518,0 -AAPL.US,D,20131125,000000,16.404,16.5595,16.403,16.4907,260126742.43312,0 -AAPL.US,D,20131126,000000,16.5006,16.8815,16.4986,16.7947,454697826.13792,0 -AAPL.US,D,20131127,000000,16.8865,17.1926,16.7947,17.1906,411716201.66007,0 -AAPL.US,D,20131129,000000,17.3012,17.5783,17.2484,17.5086,360857310.89968,0 -AAPL.US,D,20131202,000000,17.5685,17.7688,17.3431,17.3561,535822477.21491,0 -AAPL.US,D,20131203,000000,17.5773,17.8326,17.5585,17.8306,510854470.03993,0 -AAPL.US,D,20131204,000000,17.8047,17.9224,17.6561,17.7897,428125643.76477,0 -AAPL.US,D,20131205,000000,18.031,18.1088,17.8326,17.8804,507102511.56486,0 -AAPL.US,D,20131206,000000,17.8146,17.8446,17.6163,17.6323,390257894.26637,0 -AAPL.US,D,20131209,000000,17.6591,17.9342,17.6591,17.8336,363232880.8619,0 -AAPL.US,D,20131210,000000,17.7439,17.8804,17.6681,17.8067,314930926.58819,0 -AAPL.US,D,20131211,000000,17.8526,17.9782,17.6203,17.6741,407755148.34041,0 -AAPL.US,D,20131212,000000,17.702,17.7997,17.6323,17.6481,297321446.24095,0 -AAPL.US,D,20131213,000000,17.7209,17.7219,17.4328,17.4577,377116341.61259,0 -AAPL.US,D,20131216,000000,17.4757,17.714,17.4747,17.5525,320258739.13864,0 -AAPL.US,D,20131217,000000,17.4997,17.6123,17.4239,17.4737,260296781.51151,0 -AAPL.US,D,20131218,000000,17.3082,17.364,16.9633,17.3421,641414277.38825,0 -AAPL.US,D,20131219,000000,17.2982,17.3172,17.1198,17.1427,363683027.73085,0 -AAPL.US,D,20131220,000000,17.1736,17.368,17.1546,17.2872,494312501.93179,0 -AAPL.US,D,20131223,000000,17.8844,17.9702,17.7179,17.9502,568080637.29674,0 -AAPL.US,D,20131224,000000,17.9442,18.006,17.8216,17.8744,190059611.59544,0 -AAPL.US,D,20131226,000000,17.8864,17.9323,17.7379,17.7538,231193336.72497,0 -AAPL.US,D,20131227,000000,17.7519,17.7708,17.6143,17.6342,255951276.09666,0 -AAPL.US,D,20131230,000000,17.5515,17.6342,17.39,17.4607,287374098.96939,0 -AAPL.US,D,20131231,000000,17.4488,17.6711,17.4428,17.6621,253173254.30317,0 -AAPL.US,D,20140102,000000,17.4957,17.5385,17.381,17.4159,266618011.9848,0 -AAPL.US,D,20140103,000000,17.4079,17.4338,17.0151,17.032,445681820.01754,0 -AAPL.US,D,20140106,000000,16.9194,17.2164,16.8007,17.1258,468490821.78981,0 -AAPL.US,D,20140107,000000,17.1388,17.1906,16.9353,17.0031,361077841.51973,0 -AAPL.US,D,20140108,000000,16.9633,17.1786,16.9593,17.1118,293373510.81201,0 -AAPL.US,D,20140109,000000,17.2164,17.2184,16.8565,16.8925,316738458.18065,0 -AAPL.US,D,20140110,000000,16.9952,17.0271,16.722,16.7799,346169494.15185,0 -AAPL.US,D,20140113,000000,16.6851,17.0809,16.6851,16.8685,429945625.21649,0 -AAPL.US,D,20140114,000000,16.9443,17.2144,16.9263,17.2046,379521942.89823,0 -AAPL.US,D,20140115,000000,17.4289,17.6372,17.37,17.5495,445893907.96395,0 -AAPL.US,D,20140116,000000,17.4717,17.5335,17.37,17.4508,260390593.78888,0 -AAPL.US,D,20140117,000000,17.364,17.382,16.9981,17.0231,491545545.78825,0 -AAPL.US,D,20140121,000000,17.0291,17.3202,17.0151,17.2892,372734599.00268,0 -AAPL.US,D,20140122,000000,17.3461,17.5465,17.2484,17.365,431643989.8389,0 -AAPL.US,D,20140123,000000,17.3162,17.5215,17.1536,17.5116,457658971.79985,0 -AAPL.US,D,20140124,000000,17.4428,17.4937,17.1526,17.1936,490806784.25986,0 -AAPL.US,D,20140127,000000,17.3321,17.4687,17.1846,17.3331,647580728.18606,0 -AAPL.US,D,20140128,000000,16.0181,16.2155,15.8068,15.9483,1209435771.8352,0 -AAPL.US,D,20140129,000000,15.8706,15.9753,15.6982,15.7669,570859127.51468,0 -AAPL.US,D,20140130,000000,15.8238,15.9483,15.6383,15.736,770012571.89661,0 -AAPL.US,D,20140131,000000,15.5924,15.7908,15.5396,15.761,527497605.79267,0 -AAPL.US,D,20140203,000000,15.8257,15.9873,15.72,15.7908,456161833.09307,0 -AAPL.US,D,20140204,000000,15.9284,16.0401,15.8307,16.0181,427467200.47922,0 -AAPL.US,D,20140205,000000,15.9493,16.2245,15.9414,16.1387,372931393.44247,0 -AAPL.US,D,20140206,000000,16.1557,16.2634,16.0829,16.2325,290749422.1196,0 -AAPL.US,D,20140207,000000,16.5056,16.5645,16.387,16.4598,422124565.85575,0 -AAPL.US,D,20140210,000000,16.408,16.8506,16.407,16.7559,389724978.70291,0 -AAPL.US,D,20140211,000000,16.8067,17.031,16.7719,16.9752,318501981.94802,0 -AAPL.US,D,20140212,000000,17.0061,17.0899,16.8895,16.9732,347565148.25016,0 -AAPL.US,D,20140213,000000,16.9333,17.2574,16.9174,17.2444,346875044.68766,0 -AAPL.US,D,20140214,000000,17.1836,17.2952,17.1427,17.2314,308650089.95008,0 -AAPL.US,D,20140218,000000,17.2912,17.4587,17.2823,17.2952,294252297.14723,0 -AAPL.US,D,20140219,000000,17.2544,17.3222,16.9224,17.0201,354166520.61772,0 -AAPL.US,D,20140220,000000,16.8765,17.0081,16.7559,16.8237,345032120.46839,0 -AAPL.US,D,20140221,000000,16.8705,16.9303,16.6173,16.6363,314499168.63881,0 -AAPL.US,D,20140224,000000,16.5714,16.7848,16.5485,16.7091,325967741.86499,0 -AAPL.US,D,20140225,000000,16.7699,16.7739,16.5026,16.5366,262274562.8229,0 -AAPL.US,D,20140226,000000,16.6113,16.6303,16.3302,16.386,311618479.64064,0 -AAPL.US,D,20140227,000000,16.379,16.7489,16.3442,16.713,340591859.90898,0 -AAPL.US,D,20140228,000000,16.7579,16.8745,16.5386,16.6691,419609275.01091,0 -AAPL.US,D,20140303,000000,16.5665,16.8077,16.5615,16.716,269524146.36079,0 -AAPL.US,D,20140304,000000,16.8187,16.8705,16.716,16.8267,292450415.73663,0 -AAPL.US,D,20140305,000000,16.8157,16.9353,16.7599,16.8625,225705753.32117,0 -AAPL.US,D,20140306,000000,16.8755,16.9254,16.727,16.8107,209222659.24535,0 -AAPL.US,D,20140307,000000,16.8407,16.8506,16.6622,16.8007,249729350.60372,0 -AAPL.US,D,20140310,000000,16.7359,16.8925,16.7359,16.8157,201569489.42638,0 -AAPL.US,D,20140311,000000,16.9593,17.063,16.8695,16.9782,316614209.34758,0 -AAPL.US,D,20140312,000000,16.9273,17.0191,16.8506,16.9952,226394056.40855,0 -AAPL.US,D,20140313,000000,17.0221,17.0928,16.7609,16.8077,290618163.97164,0 -AAPL.US,D,20140314,000000,16.7489,16.8147,16.5665,16.6203,267451127.43768,0 -AAPL.US,D,20140317,000000,16.7001,16.7868,16.6552,16.6851,224998828.60658,0 -AAPL.US,D,20140318,000000,16.6572,16.8496,16.6353,16.8317,236370717.82262,0 -AAPL.US,D,20140319,000000,16.8595,16.9832,16.7559,16.8277,253339092.60725,0 -AAPL.US,D,20140320,000000,16.7878,16.8715,16.7021,16.7459,234979114.04107,0 -AAPL.US,D,20140321,000000,16.8487,16.9035,16.6721,16.8785,422214250.58149,0 -AAPL.US,D,20140324,000000,17.054,17.1198,16.9453,17.0789,401073511.89472,0 -AAPL.US,D,20140325,000000,17.1516,17.2872,17.0908,17.2624,318303466.27406,0 -AAPL.US,D,20140326,000000,17.3102,17.389,17.067,17.0968,338007140.93748,0 -AAPL.US,D,20140327,000000,17.1008,17.1516,16.9473,17.0231,250353476.5323,0 -AAPL.US,D,20140328,000000,17.05,17.0699,16.9194,17.0041,226148785.55497,0 -AAPL.US,D,20140331,000000,17.0799,17.1298,16.9732,16.9991,189799523.68409,0 -AAPL.US,D,20140401,000000,17.032,17.1636,17.0011,17.1566,226130894.14829,0 -AAPL.US,D,20140402,000000,17.1806,17.2144,17.1118,17.1856,202910497.34904,0 -AAPL.US,D,20140403,000000,17.1487,17.1846,17.0281,17.065,183301470.50382,0 -AAPL.US,D,20140404,000000,17.1038,17.1038,16.8057,16.8447,310236535.23266,0 -AAPL.US,D,20140407,000000,16.7319,16.8157,16.5306,16.5824,326463726.12263,0 -AAPL.US,D,20140408,000000,16.6343,16.6652,16.4298,16.5814,274938963.4868,0 -AAPL.US,D,20140409,000000,16.5515,16.8027,16.5356,16.7977,232303514.70797,0 -AAPL.US,D,20140410,000000,16.8087,16.8585,16.5714,16.5824,270105642.65527,0 -AAPL.US,D,20140411,000000,16.4488,16.5615,16.379,16.4578,306513692.29614,0 -AAPL.US,D,20140414,000000,16.5276,16.5396,16.381,16.5236,231955393.09153,0 -AAPL.US,D,20140415,000000,16.4798,16.5226,16.1956,16.406,300326123.27912,0 -AAPL.US,D,20140416,000000,16.408,16.5056,16.2843,16.4378,242178464.82423,0 -AAPL.US,D,20140417,000000,16.4758,16.716,16.4448,16.6273,320647391.00508,0 -AAPL.US,D,20140421,000000,16.6392,16.8555,16.5984,16.8247,205856582.21201,0 -AAPL.US,D,20140422,000000,16.7339,16.8447,16.6771,16.8407,228441421.31939,0 -AAPL.US,D,20140423,000000,16.7589,16.8227,16.6133,16.6233,441817955.24228,0 -AAPL.US,D,20140424,000000,17.9981,18.053,17.7608,17.9842,856474962.71202,0 -AAPL.US,D,20140425,000000,17.8814,18.1167,17.8625,18.1148,439799348.78413,0 -AAPL.US,D,20140428,000000,18.1427,18.8704,18.1347,18.8176,754506624.26305,0 -AAPL.US,D,20140429,000000,18.8056,18.8774,18.671,18.7618,380053244.5539,0 -AAPL.US,D,20140430,000000,18.7718,18.9851,18.681,18.69,514952868.01624,0 -AAPL.US,D,20140501,000000,18.7508,18.8415,18.5724,18.7338,275230615.38228,0 -AAPL.US,D,20140502,000000,18.7668,18.8206,18.678,18.7688,215778114.98327,0 -AAPL.US,D,20140505,000000,18.691,19.0359,18.687,19.0339,323354076.87041,0 -AAPL.US,D,20140506,000000,19.0609,19.1446,18.8276,18.8276,422178698.4697,0 -AAPL.US,D,20140507,000000,18.8535,18.9183,18.6152,18.7618,318667836.30091,0 -AAPL.US,D,20140508,000000,18.7358,18.9323,18.677,18.7288,257983122.81765,0 -AAPL.US,D,20140509,000000,18.6182,18.672,18.4836,18.6511,326854121.29034,0 -AAPL.US,D,20140512,000000,18.712,18.9083,18.709,18.8824,239100714.57492,0 -AAPL.US,D,20140513,000000,18.8565,18.9363,18.8136,18.9113,179066593.50319,0 -AAPL.US,D,20140514,000000,18.8704,19.0279,18.8475,18.9153,186410025.42825,0 -AAPL.US,D,20140515,000000,18.9412,19.0021,18.7298,18.7538,258592877.04276,0 -AAPL.US,D,20140516,000000,18.7478,19.0319,18.6462,19.0309,309785741.39631,0 -AAPL.US,D,20140519,000000,19.0419,19.344,19.0249,19.2573,356038827.18691,0 -AAPL.US,D,20140520,000000,19.2543,19.3151,19.1347,19.2603,262978449.2984,0 -AAPL.US,D,20140521,000000,19.2313,19.325,19.1765,19.3121,220754099.64674,0 -AAPL.US,D,20140522,000000,19.321,19.4238,19.2403,19.342,225124042.37394,0 -AAPL.US,D,20140523,000000,19.342,19.5783,19.3171,19.5594,260139616.58262,0 -AAPL.US,D,20140527,000000,19.6082,19.9342,19.6072,19.9272,391039014.6053,0 -AAPL.US,D,20140528,000000,19.9392,20.0608,19.8684,19.8753,353822420.2296,0 -AAPL.US,D,20140529,000000,19.998,20.2842,19.996,20.2362,421923313.86081,0 -AAPL.US,D,20140530,000000,20.32,20.5185,20.0309,20.1625,632245404.40916,0 -AAPL.US,D,20140602,000000,20.1924,20.2184,19.8275,20.0229,413948140.84994,0 -AAPL.US,D,20140603,000000,20.0169,20.343,20.012,20.305,328311082.82078,0 -AAPL.US,D,20140604,000000,20.3021,20.6381,20.2592,20.5383,376057124.59877,0 -AAPL.US,D,20140605,000000,20.5833,20.6849,20.4675,20.6201,340454878.3565,0 -AAPL.US,D,20140606,000000,20.7009,20.7427,20.5273,20.5623,392650516.08224,0 -AAPL.US,D,20140609,000000,20.6699,20.9292,20.4566,20.8892,337768178.26669,0 -AAPL.US,D,20140610,000000,21.1216,21.1933,20.8614,21.0119,281349437.34373,0 -AAPL.US,D,20140611,000000,20.986,21.1276,20.8394,20.9252,204682821.87898,0 -AAPL.US,D,20140612,000000,20.963,20.984,20.4895,20.5783,245325569.97755,0 -AAPL.US,D,20140613,000000,20.5583,20.6111,20.2612,20.3499,244479980.59221,0 -AAPL.US,D,20140616,000000,20.4028,20.6809,20.3888,20.5583,159410451.38331,0 -AAPL.US,D,20140617,000000,20.5823,20.6699,20.4665,20.5303,133248823.48108,0 -AAPL.US,D,20140618,000000,20.5733,20.5783,20.3659,20.5533,150242497.19821,0 -AAPL.US,D,20140619,000000,20.5783,20.5803,20.3639,20.4805,159263672.03634,0 -AAPL.US,D,20140620,000000,20.4785,20.6361,20.2652,20.2682,452340593.93971,0 -AAPL.US,D,20140623,000000,20.3589,20.4267,20.1994,20.2492,195892450.90121,0 -AAPL.US,D,20140624,000000,20.2322,20.4536,20.1096,20.1286,175049242.98723,0 -AAPL.US,D,20140625,000000,20.1136,20.2204,19.989,20.1456,165314739.96193,0 -AAPL.US,D,20140626,000000,20.1486,20.2991,20.0219,20.2652,146255045.60303,0 -AAPL.US,D,20140627,000000,20.2472,20.5125,20.2362,20.5085,287105158.13685,0 -AAPL.US,D,20140630,000000,20.5343,20.8932,20.5323,20.7188,222363372.3461,0 -AAPL.US,D,20140701,000000,20.8504,20.972,20.7647,20.8504,171314105.66423,0 -AAPL.US,D,20140702,000000,20.9252,20.97,20.7547,20.8424,127671182.21686,0 -AAPL.US,D,20140703,000000,20.8823,20.979,20.7786,20.963,102674054.48808,0 -AAPL.US,D,20140707,000000,20.988,21.4027,20.979,21.3977,252970187.79038,0 -AAPL.US,D,20140708,000000,21.4645,21.5792,20.9382,21.2601,292353401.72297,0 -AAPL.US,D,20140709,000000,21.2801,21.3937,21.1276,21.2691,163349043.39952,0 -AAPL.US,D,20140710,000000,20.9032,21.3051,20.8504,21.1913,177929422.43588,0 -AAPL.US,D,20140711,000000,21.2631,21.3808,21.1495,21.2313,152495092.20114,0 -AAPL.US,D,20140714,000000,21.3738,21.6001,21.3269,21.5034,191814673.6312,0 -AAPL.US,D,20140715,000000,21.5792,21.5912,21.1884,21.2541,204585647.3773,0 -AAPL.US,D,20140716,000000,21.616,21.648,21.1226,21.1315,239744676.82454,0 -AAPL.US,D,20140717,000000,21.1884,21.2452,20.6401,20.7547,256740902.30142,0 -AAPL.US,D,20140718,000000,20.8724,21.1226,20.7387,21.0528,224032314.49657,0 -AAPL.US,D,20140721,000000,21.1794,21.1814,20.8932,20.9422,174943776.26942,0 -AAPL.US,D,20140722,000000,21.1096,21.1565,20.984,21.1186,246675510.06236,0 -AAPL.US,D,20140723,000000,21.2751,21.8224,21.2193,21.668,416534184.85077,0 -AAPL.US,D,20140724,000000,21.634,21.6968,21.4964,21.632,205024407.62023,0 -AAPL.US,D,20140725,000000,21.5912,21.8144,21.5443,21.7756,194892444.94457,0 -AAPL.US,D,20140728,000000,21.8095,22.1265,21.7496,22.0777,247825520.17241,0 -AAPL.US,D,20140729,000000,22.1465,22.1714,21.9052,21.9351,193351043.63795,0 -AAPL.US,D,20140730,000000,21.9491,22.0069,21.7756,21.8843,148019640.62802,0 -AAPL.US,D,20140731,000000,21.661,21.7268,21.2561,21.3159,254692862.33778,0 -AAPL.US,D,20140801,000000,21.1585,21.5393,21.1395,21.4346,217527955.13962,0 -AAPL.US,D,20140804,000000,21.4865,21.5313,21.2193,21.3139,179126436.48201,0 -AAPL.US,D,20140805,000000,21.2631,21.3339,21.0378,21.2083,250724574.01694,0 -AAPL.US,D,20140806,000000,21.1256,21.2891,21.1166,21.1714,172787666.67268,0 -AAPL.US,D,20140807,000000,21.2711,21.4984,21.0837,21.1694,208251223.16795,0 -AAPL.US,D,20140808,000000,21.1206,21.2472,20.8992,21.2293,186759400.85746,0 -AAPL.US,D,20140811,000000,21.3479,21.5263,21.2521,21.5074,163120017.9472,0 -AAPL.US,D,20140812,000000,21.5184,21.7068,21.4237,21.5024,150778606.47356,0 -AAPL.US,D,20140813,000000,21.5413,21.7886,21.5184,21.7886,142366344.30141,0 -AAPL.US,D,20140814,000000,21.8085,21.8633,21.6888,21.8464,125394456.83493,0 -AAPL.US,D,20140815,000000,21.9371,22.0019,21.7018,21.9551,218299122.21127,0 -AAPL.US,D,20140818,000000,22.0687,22.2651,21.9551,22.2172,212189570.4399,0 -AAPL.US,D,20140819,000000,22.2731,22.5622,22.2531,22.5263,309554545.34333,0 -AAPL.US,D,20140820,000000,22.5094,22.6489,22.3956,22.5352,234914688.12582,0 -AAPL.US,D,20140821,000000,22.5352,22.615,22.4316,22.5372,149359435.86297,0 -AAPL.US,D,20140822,000000,22.4714,22.7347,22.4506,22.7017,197023861.45115,0 -AAPL.US,D,20140825,000000,22.8115,22.8931,22.6928,22.7516,179414452.32046,0 -AAPL.US,D,20140826,000000,22.7237,22.7417,22.5991,22.606,147854009.95533,0 -AAPL.US,D,20140827,000000,22.633,22.9839,22.5662,22.8842,212553299.51767,0 -AAPL.US,D,20140828,000000,22.7635,23.0328,22.7556,22.9091,305421604.32375,0 -AAPL.US,D,20140829,000000,23.0387,23.0577,22.9001,22.9669,198934172.58988,0 -AAPL.US,D,20140902,000000,23.0926,23.2441,23.0188,23.1434,238928555.04838,0 -AAPL.US,D,20140903,000000,23.0996,23.1214,22.0887,22.1694,559358843.85904,0 -AAPL.US,D,20140904,000000,22.1495,22.4276,21.9112,21.9859,382279999.98027,0 -AAPL.US,D,20140905,000000,22.1385,22.2691,22.0298,22.1763,260761527.77633,0 -AAPL.US,D,20140908,000000,22.2481,22.2511,21.971,22.0407,206700445.34793,0 -AAPL.US,D,20140909,000000,22.1993,23.0946,21.5393,21.957,846711824.60922,0 -AAPL.US,D,20140910,000000,21.961,22.6529,21.9042,22.628,449799182.66424,0 -AAPL.US,D,20140911,000000,22.4994,22.7287,22.3209,22.7267,278347500.63875,0 -AAPL.US,D,20140912,000000,22.6758,22.8981,22.6469,22.7785,279703042.75901,0 -AAPL.US,D,20140915,000000,23.0387,23.0896,22.7287,22.7725,273517342.42454,0 -AAPL.US,D,20140916,000000,22.3608,22.6878,22.1574,22.5991,298472276.84608,0 -AAPL.US,D,20140917,000000,22.6898,22.8095,22.5402,22.7605,271862057.80577,0 -AAPL.US,D,20140918,000000,22.8523,22.9321,22.7556,22.8075,166364768.03275,0 -AAPL.US,D,20140919,000000,22.9071,22.9321,22.6031,22.62,316262960.22059,0 -AAPL.US,D,20140922,000000,22.8095,22.8862,22.5372,22.6419,235408339.28866,0 -AAPL.US,D,20140923,000000,22.5422,23.0666,22.5283,22.9998,282804461.98423,0 -AAPL.US,D,20140924,000000,22.8912,23.0477,22.6739,22.7985,268321424.95893,0 -AAPL.US,D,20140925,000000,22.5223,22.5692,21.8952,21.9291,446416966.55296,0 -AAPL.US,D,20140926,000000,22.0777,22.5771,22.0497,22.5771,278208916.21203,0 -AAPL.US,D,20140929,000000,22.1045,22.5044,22.0996,22.4316,222012522.43307,0 -AAPL.US,D,20140930,000000,22.5881,22.7516,22.5263,22.5771,246540226.67389,0 -AAPL.US,D,20141001,000000,22.5402,22.5642,22.1155,22.2222,229704485.21906,0 -AAPL.US,D,20141002,000000,22.2412,22.4565,21.969,22.3838,213039664.52375,0 -AAPL.US,D,20141003,000000,22.279,22.4546,22.1903,22.3209,193923216.5807,0 -AAPL.US,D,20141006,000000,22.3956,22.5542,22.275,22.3209,165253795.63397,0 -AAPL.US,D,20141007,000000,22.277,22.4336,22.1225,22.1265,187783239.28719,0 -AAPL.US,D,20141008,000000,22.1295,22.6529,22.0298,22.5851,256097368.35424,0 -AAPL.US,D,20141009,000000,22.7516,22.94,22.5442,22.633,345150026.0119,0 -AAPL.US,D,20141010,000000,22.5642,22.8603,22.4734,22.5732,295868494.90526,0 -AAPL.US,D,20141013,000000,22.7047,22.8055,22.3638,22.3638,238870786.37741,0 -AAPL.US,D,20141014,000000,22.4954,22.5243,22.0857,22.1265,284163997.24738,0 -AAPL.US,D,20141015,000000,21.9531,22.2152,21.3279,21.8563,450300365.73114,0 -AAPL.US,D,20141016,000000,21.4107,21.8952,21.3788,21.5662,321970211.62126,0 -AAPL.US,D,20141017,000000,21.8464,22.1833,21.6908,21.8852,304044164.61426,0 -AAPL.US,D,20141020,000000,22.0427,22.3976,22.0089,22.3518,344971253.3753,0 -AAPL.US,D,20141021,000000,23.0836,23.0836,22.6898,22.96,422095597.76557,0 -AAPL.US,D,20141022,000000,23.0457,23.3288,22.9899,23.0786,304531428.35335,0 -AAPL.US,D,20141023,000000,23.3219,23.5373,23.2182,23.4903,317083671.95452,0 -AAPL.US,D,20141024,000000,23.5681,23.6349,23.4205,23.5751,209817264.40308,0 -AAPL.US,D,20141027,000000,23.4943,23.6329,23.4605,23.5511,152579642.31284,0 -AAPL.US,D,20141028,000000,23.6159,23.916,23.607,23.916,214495449.4763,0 -AAPL.US,D,20141029,000000,23.8962,24.0606,23.8283,24.0536,235145956.39842,0 -AAPL.US,D,20141030,000000,23.962,24.0556,23.7296,23.9669,181442288.84669,0 -AAPL.US,D,20141031,000000,24.2002,24.2081,24.0218,24.1982,199225082.22821,0 -AAPL.US,D,20141103,000000,24.2521,24.7166,24.2002,24.5132,233089049.47089,0 -AAPL.US,D,20141104,000000,24.5033,24.5332,24.1374,24.3297,185385825.90045,0 -AAPL.US,D,20141105,000000,24.4395,24.4893,24.2301,24.3856,166957035.08043,0 -AAPL.US,D,20141106,000000,24.4155,24.4793,24.2639,24.4564,155278569.58476,0 -AAPL.US,D,20141107,000000,24.4694,24.601,24.4225,24.5312,149665601.89506,0 -AAPL.US,D,20141110,000000,24.5332,24.603,24.4494,24.4893,120794796.55077,0 -AAPL.US,D,20141111,000000,24.4594,24.7036,24.3876,24.6916,121885454.17355,0 -AAPL.US,D,20141112,000000,24.614,25.0745,24.613,25.0297,208499801.0781,0 -AAPL.US,D,20141113,000000,25.1623,25.5272,25.1164,25.3906,264374561.79066,0 -AAPL.US,D,20141114,000000,25.4604,25.6956,25.4394,25.6956,195667302.23796,0 -AAPL.US,D,20141117,000000,25.7105,26.3965,25.4912,25.6537,207615754.74755,0 -AAPL.US,D,20141118,000000,25.6408,26.0356,25.6308,25.9887,196447635.18248,0 -AAPL.US,D,20141119,000000,25.9818,26.0486,25.6079,25.8003,185900089.74519,0 -AAPL.US,D,20141120,000000,25.8601,26.2968,25.8451,26.1742,192702637.87588,0 -AAPL.US,D,20141121,000000,26.4413,26.4563,26.1104,26.21,254039235.69936,0 -AAPL.US,D,20141124,000000,26.2988,26.7285,26.242,26.6936,210724927.55092,0 -AAPL.US,D,20141125,000000,26.8012,26.9408,26.4284,26.4643,305801621.93394,0 -AAPL.US,D,20141126,000000,26.5411,26.8072,26.5141,26.7833,181308041.60909,0 -AAPL.US,D,20141128,000000,26.8382,26.862,26.5669,26.7684,110268503.7414,0 -AAPL.US,D,20141201,000000,26.7354,26.8362,25.0347,25.9,372375828.00211,0 -AAPL.US,D,20141202,000000,25.5391,26.0486,25.3756,25.7933,263619274.00694,0 -AAPL.US,D,20141203,000000,26.0486,26.1832,25.9099,26.0844,191185527.4363,0 -AAPL.US,D,20141204,000000,26.0516,26.3765,25.9449,25.9937,187285943.03986,0 -AAPL.US,D,20141205,000000,26.1004,26.1224,25.7953,25.8831,170235433.48846,0 -AAPL.US,D,20141208,000000,25.6757,25.7953,25.1223,25.2938,256061400.97967,0 -AAPL.US,D,20141209,000000,24.8024,25.7175,24.608,25.6807,267442582.4529,0 -AAPL.US,D,20141210,000000,25.7435,25.8451,25.1025,25.1961,197897640.5597,0 -AAPL.US,D,20141211,000000,25.2639,25.6079,25.0525,25.1223,184204229.73916,0 -AAPL.US,D,20141212,000000,24.8622,25.1762,24.6618,24.6996,248856527.40202,0 -AAPL.US,D,20141215,000000,24.906,25.1164,23.928,24.3487,298492438.15539,0 -AAPL.US,D,20141216,000000,23.933,24.7984,23.913,24.0218,269642353.82241,0 -AAPL.US,D,20141217,000000,24.1115,24.7216,24.0387,24.6219,237183083.17573,0 -AAPL.US,D,20141218,000000,25.1762,25.3516,24.8981,25.3516,261980763.3969,0 -AAPL.US,D,20141219,000000,25.2639,25.4783,25.1323,25.1563,392863576.98735,0 -AAPL.US,D,20141222,000000,25.244,25.5371,25.2021,25.4164,200648470.66495,0 -AAPL.US,D,20141223,000000,25.4753,25.4982,25.3058,25.3258,115579174.1637,0 -AAPL.US,D,20141224,000000,25.3357,25.3656,25.2091,25.2091,64343482.575163,0 -AAPL.US,D,20141226,000000,25.232,25.7674,25.2091,25.6537,149797031.5646,0 -AAPL.US,D,20141229,000000,25.6059,25.8253,25.584,25.6358,122549898.70854,0 -AAPL.US,D,20141230,000000,25.571,25.6358,25.234,25.3218,132739925.95499,0 -AAPL.US,D,20141231,000000,25.3906,25.4584,24.8073,24.8432,183892962.19369,0 -AAPL.US,D,20150102,000000,25.0645,25.0765,24.1593,24.603,236392791.94868,0 -AAPL.US,D,20150105,000000,24.3657,24.4435,23.7226,23.911,285540772.93762,0 -AAPL.US,D,20150106,000000,24.0028,24.1753,23.5441,23.913,292190560.53293,0 -AAPL.US,D,20150107,000000,24.1274,24.3437,24.0078,24.2521,178039895.3773,0 -AAPL.US,D,20150108,000000,24.581,25.242,24.4564,25.1822,263662896.66076,0 -AAPL.US,D,20150109,000000,25.3556,25.4802,24.8073,25.2091,238565156.97719,0 -AAPL.US,D,20150112,000000,25.3417,25.3457,24.4813,24.583,220512273.26758,0 -AAPL.US,D,20150113,000000,25.0745,25.3856,24.5082,24.8093,298048120.01122,0 -AAPL.US,D,20150114,000000,24.5382,24.8662,24.4135,24.7136,217280641.07274,0 -AAPL.US,D,20150115,000000,24.7595,24.7724,24.0008,24.0387,266205217.70276,0 -AAPL.US,D,20150116,000000,24.0895,24.2111,23.6748,23.8482,348829740.79836,0 -AAPL.US,D,20150120,000000,24.2739,24.4763,23.962,24.4614,365953470.00625,0 -AAPL.US,D,20150121,000000,24.5182,24.9897,24.3607,24.6568,243960674.41404,0 -AAPL.US,D,20150122,000000,24.8213,25.3088,24.6966,25.2938,340014586.4559,0 -AAPL.US,D,20150123,000000,25.2789,25.5959,25.0995,25.4264,224211544.52407,0 -AAPL.US,D,20150126,000000,25.5939,25.7335,25.3856,25.4504,246902089.07521,0 -AAPL.US,D,20150127,000000,25.2988,25.3118,24.5362,24.5581,422803694.04282,0 -AAPL.US,D,20150128,000000,26.4683,26.5849,25.9499,25.9499,655300462.42333,0 -AAPL.US,D,20150129,000000,26.1762,26.8262,26.0087,26.7614,374963663.45063,0 -AAPL.US,D,20150130,000000,26.6437,26.9996,26.2948,26.3686,371991100.06812,0 -AAPL.US,D,20150202,000000,26.5669,26.8212,26.1224,26.6936,278395678.14358,0 -AAPL.US,D,20150203,000000,26.6657,26.8042,26.4663,26.6986,230620692.34862,0 -AAPL.US,D,20150204,000000,26.6657,27.1193,26.6268,26.9,311413868.43054,0 -AAPL.US,D,20150205,000000,27.1153,27.1641,26.9338,27.0973,186932950.61159,0 -AAPL.US,D,20150206,000000,27.1153,27.1681,26.7654,26.862,193353448.95236,0 -AAPL.US,D,20150209,000000,26.7883,27.0754,26.7614,27.0455,172029881.29392,0 -AAPL.US,D,20150210,000000,27.1512,27.5918,27.1482,27.5659,274118381.14635,0 -AAPL.US,D,20150211,000000,27.7364,28.2199,27.6776,28.2099,325300391.49353,0 -AAPL.US,D,20150212,000000,28.4782,28.8011,28.3704,28.5718,329502081.57478,0 -AAPL.US,D,20150213,000000,28.7543,28.7543,28.3904,28.7085,239468292.35636,0 -AAPL.US,D,20150217,000000,28.8041,29.1142,28.6715,28.8829,279287619.48237,0 -AAPL.US,D,20150218,000000,28.8361,29.0912,28.7941,29.0773,198624707.52565,0 -AAPL.US,D,20150219,000000,29.0245,29.147,28.9916,29.0175,165230660.28078,0 -AAPL.US,D,20150220,000000,29.0544,29.2588,28.9327,29.2588,216531026.54103,0 -AAPL.US,D,20150223,000000,29.3854,30.0513,29.2986,30.0513,313881537.46037,0 -AAPL.US,D,20150224,000000,30.0374,30.1819,29.6296,29.86,306200066.57961,0 -AAPL.US,D,20150225,000000,29.7203,29.7303,28.9517,29.0942,330469086.17633,0 -AAPL.US,D,20150226,000000,29.0942,29.5599,28.6047,29.4651,403913639.54832,0 -AAPL.US,D,20150227,000000,29.3794,29.4941,28.9716,29.0195,274397636.34424,0 -AAPL.US,D,20150302,000000,29.201,29.4372,28.9846,29.161,212888139.74622,0 -AAPL.US,D,20150303,000000,29.1342,29.2638,28.9407,29.2288,167384394.65462,0 -AAPL.US,D,20150304,000000,29.164,29.2737,28.9896,29.0394,140163327.06142,0 -AAPL.US,D,20150305,000000,29.0474,29.0872,28.4164,28.5589,250159476.5904,0 -AAPL.US,D,20150306,000000,29.0045,29.2308,28.525,28.6018,322417747.55051,0 -AAPL.US,D,20150309,000000,28.9118,29.2767,28.2538,28.7214,391849860.33733,0 -AAPL.US,D,20150310,000000,28.5589,28.7413,27.9707,28.1272,304776881.76207,0 -AAPL.US,D,20150311,000000,28.1741,28.184,27.5828,27.6148,305141596.83819,0 -AAPL.US,D,20150312,000000,27.6318,28.2139,27.4762,27.7653,214158630.22968,0 -AAPL.US,D,20150313,000000,28.1053,28.3296,27.6976,27.9278,229400734.5319,0 -AAPL.US,D,20150316,000000,27.9877,28.2269,27.7594,28.2269,158789025.66591,0 -AAPL.US,D,20150317,000000,28.4482,28.7643,28.3904,28.6985,225841586.38116,0 -AAPL.US,D,20150318,000000,28.6915,29.179,28.5489,29.0215,288906071.60399,0 -AAPL.US,D,20150319,000000,29.0872,29.201,28.7813,28.8061,202764393.05487,0 -AAPL.US,D,20150320,000000,28.9776,29.0045,28.2758,28.4482,304062500.37218,0 -AAPL.US,D,20150323,000000,28.7164,28.8879,28.5848,28.7383,166912559.83393,0 -AAPL.US,D,20150324,000000,28.7413,28.9307,28.5948,28.6217,145368610.00687,0 -AAPL.US,D,20150325,000000,28.5888,28.6486,27.878,27.878,228638990.11395,0 -AAPL.US,D,20150326,000000,27.7364,28.2099,27.7015,28.0673,210569651.36558,0 -AAPL.US,D,20150327,000000,28.1471,28.1671,27.7673,27.8461,175041384.0888,0 -AAPL.US,D,20150330,000000,28.0255,28.5569,28.0155,28.5489,208475148.10993,0 -AAPL.US,D,20150331,000000,28.4861,28.5768,28.0953,28.1103,186303796.39229,0 -AAPL.US,D,20150401,000000,28.197,28.2698,27.8082,28.0703,179800941.61064,0 -AAPL.US,D,20150402,000000,28.2468,28.3684,28.0555,28.3116,142614595.2172,0 -AAPL.US,D,20150406,000000,28.1173,28.8081,28.0873,28.7683,164629937.5198,0 -AAPL.US,D,20150407,000000,28.8381,28.9487,28.4602,28.4682,154882768.97945,0 -AAPL.US,D,20150408,000000,28.4382,28.5569,28.2319,28.3784,165228809.65314,0 -AAPL.US,D,20150409,000000,28.4382,28.5988,28.1591,28.5948,143581640.9438,0 -AAPL.US,D,20150410,000000,28.4532,28.7383,28.2987,28.7115,177882154.69759,0 -AAPL.US,D,20150413,000000,28.9976,29.0474,28.6047,28.6546,160961446.86523,0 -AAPL.US,D,20150414,000000,28.6915,28.7563,28.4482,28.535,112978119.51642,0 -AAPL.US,D,20150415,000000,28.5589,28.7184,28.4682,28.6416,128122612.9901,0 -AAPL.US,D,20150416,000000,28.529,28.7115,28.4901,28.506,125568534.19348,0 -AAPL.US,D,20150417,000000,28.3664,28.498,28.1153,28.1801,229975270.66095,0 -AAPL.US,D,20150420,000000,28.3664,28.9487,28.2788,28.8291,208236271.70145,0 -AAPL.US,D,20150421,000000,28.9427,28.9617,28.6167,28.6685,143421726.65427,0 -AAPL.US,D,20150422,000000,28.6915,29.1112,28.537,29.0544,166518524.59701,0 -AAPL.US,D,20150423,000000,28.9846,29.4671,28.9507,29.3006,202593977.83265,0 -AAPL.US,D,20150424,000000,29.4771,29.508,29.197,29.4372,197083320.26173,0 -AAPL.US,D,20150427,000000,29.8898,30.0822,29.6237,29.9696,429144654.51382,0 -AAPL.US,D,20150428,000000,30.3793,30.3993,29.2767,29.4921,526388595.36011,0 -AAPL.US,D,20150429,000000,29.4123,29.7283,28.9846,29.0594,280563017.89052,0 -AAPL.US,D,20150430,000000,28.8061,28.8939,28.1431,28.2728,368244613.23196,0 -AAPL.US,D,20150501,000000,28.4881,29.4073,28.3076,29.1312,258992073.9761,0 -AAPL.US,D,20150504,000000,29.2588,29.4941,28.9776,29.0743,225687119.65735,0 -AAPL.US,D,20150505,000000,28.9517,29.0175,28.4204,28.4262,218088107.5286,0 -AAPL.US,D,20150506,000000,28.5948,28.6347,27.874,28.2419,319099846.0159,0 -AAPL.US,D,20150507,000000,28.3046,28.6047,28.1352,28.4204,192040361.93546,0 -AAPL.US,D,20150508,000000,28.7383,28.9517,28.6087,28.9517,244857379.23829,0 -AAPL.US,D,20150511,000000,28.9019,28.9407,28.5,28.6546,185287053.53977,0 -AAPL.US,D,20150512,000000,28.4931,28.7843,28.3176,28.5549,212282177.05091,0 -AAPL.US,D,20150513,000000,28.6187,28.8579,28.5569,28.5888,152926986.56535,0 -AAPL.US,D,20150514,000000,28.9068,29.2588,28.851,29.2588,199249801.39769,0 -AAPL.US,D,20150515,000000,29.2867,29.3874,29.0872,29.2168,168352517.65716,0 -AAPL.US,D,20150518,000000,29.1242,29.6525,29.1192,29.5299,224025283.11458,0 -AAPL.US,D,20150519,000000,29.6456,29.6885,29.4173,29.5031,196736617.96135,0 -AAPL.US,D,20150520,000000,29.4871,29.7124,29.3525,29.5011,160687856.89495,0 -AAPL.US,D,20150521,000000,29.5031,29.86,29.4551,29.812,175125193.94943,0 -AAPL.US,D,20150522,000000,29.858,30.164,29.815,30.0723,200979879.45872,0 -AAPL.US,D,20150526,000000,30.0822,30.1501,29.2986,29.4123,311469576.83637,0 -AAPL.US,D,20150527,000000,29.5599,30.0074,29.4981,29.9576,202025862.22802,0 -AAPL.US,D,20150528,000000,29.9118,29.9347,29.7423,29.8918,135413817.09356,0 -AAPL.US,D,20150529,000000,29.7722,29.825,29.4691,29.5499,224290791.50929,0 -AAPL.US,D,20150601,000000,29.7682,29.812,29.4981,29.6097,141548377.91593,0 -AAPL.US,D,20150602,000000,29.4621,29.6356,29.3475,29.4801,148269347.97272,0 -AAPL.US,D,20150603,000000,29.6386,29.7024,29.4691,29.5129,136570618.85661,0 -AAPL.US,D,20150604,000000,29.4053,29.6197,29.2488,29.3575,169482265.14984,0 -AAPL.US,D,20150605,000000,29.3953,29.4293,29.1192,29.187,157037578.62311,0 -AAPL.US,D,20150608,000000,29.2468,29.3196,28.7713,28.9916,232182173.71748,0 -AAPL.US,D,20150609,000000,28.7413,29.0544,28.498,28.9098,247059493.7331,0 -AAPL.US,D,20150610,000000,29.0215,29.3525,28.9996,29.2438,172250955.5672,0 -AAPL.US,D,20150611,000000,29.3126,29.5269,29.1442,29.171,155997740.53942,0 -AAPL.US,D,20150612,000000,29.0793,29.1112,28.8381,28.853,162288215.48705,0 -AAPL.US,D,20150615,000000,28.6067,28.8679,28.52,28.7941,193896470.24673,0 -AAPL.US,D,20150616,000000,28.8171,28.9996,28.6665,28.9507,138821262.92688,0 -AAPL.US,D,20150617,000000,28.9746,29.0075,28.7513,28.8829,145097600.88479,0 -AAPL.US,D,20150618,000000,28.8679,29.1072,28.8649,29.0075,156069623.12996,0 -AAPL.US,D,20150619,000000,28.9796,28.9946,28.6745,28.7184,241183440.01495,0 -AAPL.US,D,20150622,000000,28.9258,29.0494,28.8321,28.9507,150040124.79617,0 -AAPL.US,D,20150623,000000,28.9238,28.9507,28.7843,28.8201,133420601.84853,0 -AAPL.US,D,20150624,000000,28.8629,29.4491,28.8411,29.0614,243669456.8393,0 -AAPL.US,D,20150625,000000,29.2388,29.3176,28.9287,28.9287,140778363.34896,0 -AAPL.US,D,20150626,000000,28.9617,29.0344,28.6985,28.7543,194239835.39906,0 -AAPL.US,D,20150629,000000,28.4602,28.6915,28.2399,28.2518,216696067.42019,0 -AAPL.US,D,20150630,000000,28.4861,28.6117,28.3276,28.4532,195579308.65489,0 -AAPL.US,D,20150701,000000,28.7881,28.7981,28.5848,28.7184,133288088.88476,0 -AAPL.US,D,20150702,000000,28.6815,28.7413,28.535,28.6845,119941563.92279,0 -AAPL.US,D,20150706,000000,28.3446,28.6367,28.3246,28.5868,123686020.58532,0 -AAPL.US,D,20150707,000000,28.5619,28.6187,28.0773,28.516,206934438.90796,0 -AAPL.US,D,20150708,000000,28.2399,28.2758,27.7982,27.8062,267828009.5129,0 -AAPL.US,D,20150709,000000,28.0973,28.1431,27.0455,27.2429,346434958.41234,0 -AAPL.US,D,20150710,000000,27.6646,28.0973,27.4941,27.9707,270440974.37843,0 -AAPL.US,D,20150713,000000,28.3664,28.529,28.2,28.508,182663496.46399,0 -AAPL.US,D,20150714,000000,28.5968,28.6665,28.3684,28.4961,139990198.58837,0 -AAPL.US,D,20150715,000000,28.522,28.848,28.4881,28.7683,148235681.59533,0 -AAPL.US,D,20150716,000000,28.9846,29.167,28.8939,29.151,159662909.09169,0 -AAPL.US,D,20150717,000000,29.2886,29.4123,29.1072,29.4123,203487063.65172,0 -AAPL.US,D,20150720,000000,29.7104,30.164,29.6485,29.9616,259623239.31108,0 -AAPL.US,D,20150721,000000,30.1371,30.152,29.5569,29.6605,338330681.80537,0 -AAPL.US,D,20150722,000000,27.6776,28.4702,27.6776,28.4104,508888913.90456,0 -AAPL.US,D,20150723,000000,28.6287,28.8341,28.3734,28.3964,224797702.99595,0 -AAPL.US,D,20150724,000000,28.4362,28.527,28.1073,28.2438,185845087.4867,0 -AAPL.US,D,20150727,000000,27.9308,28.0435,27.7094,27.854,195953157.50627,0 -AAPL.US,D,20150728,000000,27.9937,28.1103,27.8012,27.9937,148183101.7031,0 -AAPL.US,D,20150729,000000,27.9457,28.0205,27.7384,27.9079,163141808.21004,0 -AAPL.US,D,20150730,000000,27.7494,27.8062,27.6098,27.7623,148228047.38015,0 -AAPL.US,D,20150731,000000,27.8112,27.8211,27.4323,27.5161,189030192.19432,0 -AAPL.US,D,20150803,000000,27.563,27.8062,26.6617,26.862,308303803.91553,0 -AAPL.US,D,20150804,000000,26.6387,26.7015,25.6937,26.0117,547184315.86782,0 -AAPL.US,D,20150805,000000,25.6258,26.6437,25.4314,26.1802,437755032.14289,0 -AAPL.US,D,20150806,000000,26.4264,26.5511,26.0087,26.237,232026630.72079,0 -AAPL.US,D,20150807,000000,26.1124,26.4942,26.0924,26.3267,169685239.382,0 -AAPL.US,D,20150810,000000,26.5569,27.3466,26.5569,27.2897,241126502.87261,0 -AAPL.US,D,20150811,000000,26.8422,26.9268,25.8253,25.8651,425754656.73898,0 -AAPL.US,D,20150812,000000,25.6458,26.3018,24.9828,26.2619,446195171.08658,0 -AAPL.US,D,20150813,000000,26.4443,26.5261,26.1024,26.239,212974059.02146,0 -AAPL.US,D,20150814,000000,26.0536,26.5061,25.9857,26.4244,188374123.12862,0 -AAPL.US,D,20150817,000000,26.4443,26.8142,26.3217,26.6986,179401565.13131,0 -AAPL.US,D,20150818,000000,26.5341,26.7684,26.4363,26.5511,151651932.20342,0 -AAPL.US,D,20150819,000000,26.4583,26.555,26.1332,26.21,211880565.77571,0 -AAPL.US,D,20150820,000000,26.0017,26.0585,25.4394,25.6707,300584178.00769,0 -AAPL.US,D,20150821,000000,25.1663,25.4982,24.0776,24.1065,562870880.74733,0 -AAPL.US,D,20150824,000000,21.619,24.8024,20.965,23.5023,711574810.25578,0 -AAPL.US,D,20150825,000000,25.3218,25.3218,23.5851,23.6409,454602553.41943,0 -AAPL.US,D,20150826,000000,24.3976,25.0397,23.938,24.9967,424645768.67855,0 -AAPL.US,D,20150827,000000,25.576,25.8033,25.0725,25.7305,371293968.13276,0 -AAPL.US,D,20150828,000000,25.564,25.8203,25.4194,25.8153,233284726.51275,0 -AAPL.US,D,20150831,000000,25.5292,26.1004,25.5222,25.6956,246733046.02569,0 -AAPL.US,D,20150901,000000,25.1045,25.4942,24.4634,24.5481,337198427.69021,0 -AAPL.US,D,20150902,000000,25.1243,25.6009,24.8681,25.6009,271567291.43938,0 -AAPL.US,D,20150903,000000,25.6358,25.7006,25.0765,25.1543,233589699.91813,0 -AAPL.US,D,20150904,000000,24.8382,25.1722,24.7336,24.8981,219383150.6752,0 -AAPL.US,D,20150908,000000,25.4434,25.6537,25.1443,25.5939,240653043.11058,0 -AAPL.US,D,20150909,000000,25.9299,25.9887,25.0147,25.1045,373026342.17572,0 -AAPL.US,D,20150910,000000,25.1343,25.8133,25.0427,25.6557,275899256.67937,0 -AAPL.US,D,20150911,000000,25.4723,26.0286,25.4654,26.0286,219028167.19224,0 -AAPL.US,D,20150914,000000,26.5699,26.6387,26.1762,26.2768,256097891.94646,0 -AAPL.US,D,20150915,000000,26.4214,26.5569,26.0744,26.5011,190180207.31963,0 -AAPL.US,D,20150916,000000,26.4942,26.5599,26.3068,26.5281,163116430.03658,0 -AAPL.US,D,20150917,000000,26.3616,26.5481,25.9199,25.9648,281325484.50462,0 -AAPL.US,D,20150918,000000,25.571,26.0486,25.4912,25.8551,325962544.05878,0 -AAPL.US,D,20150921,000000,25.9099,26.2888,25.907,26.2549,220373080.99244,0 -AAPL.US,D,20150922,000000,25.8372,26.0236,25.6438,25.8431,220918077.29268,0 -AAPL.US,D,20150923,000000,25.9,26.1432,25.8173,26.0536,156900047.39911,0 -AAPL.US,D,20150924,000000,25.8053,26.3217,25.6079,26.208,220033308.76598,0 -AAPL.US,D,20150925,000000,26.5361,26.5949,25.9887,26.1412,246393839.51955,0 -AAPL.US,D,20150928,000000,25.9469,26.1104,25.6258,25.6258,228561100.25568,0 -AAPL.US,D,20150929,000000,25.7076,25.8701,24.581,24.8572,321926021.24103,0 -AAPL.US,D,20150930,000000,25.1094,25.4194,24.7854,25.1393,291682708.18515,0 -AAPL.US,D,20151001,000000,24.8592,24.9798,24.4514,24.9699,280520112.41762,0 -AAPL.US,D,20151002,000000,24.614,25.2988,24.5112,25.1563,254589735.73613,0 -AAPL.US,D,20151005,000000,25.0367,25.3836,24.8592,25.246,228424724.54552,0 -AAPL.US,D,20151006,000000,25.2141,25.4624,25.0127,25.3686,214383475.97176,0 -AAPL.US,D,20151007,000000,25.4624,25.4684,24.9299,25.246,205206679.89902,0 -AAPL.US,D,20151008,000000,25.1144,25.1144,24.6618,24.9499,271965285.7155,0 -AAPL.US,D,20151009,000000,25.0665,25.586,24.9499,25.551,231393961.81353,0 -AAPL.US,D,20151012,000000,25.6907,25.6956,25.3966,25.4334,133656399.8959,0 -AAPL.US,D,20151013,000000,25.256,25.6278,25.2261,25.4723,145019482.33108,0 -AAPL.US,D,20151014,000000,25.3636,25.4134,24.9649,25.1193,195100678.169,0 -AAPL.US,D,20151015,000000,25.2839,25.5461,25.1822,25.4892,165310410.7972,0 -AAPL.US,D,20151016,000000,25.4703,25.5222,25.1921,25.3058,172152163.14551,0 -AAPL.US,D,20151019,000000,25.252,25.4654,25.0945,25.4604,130582806.28668,0 -AAPL.US,D,20151020,000000,25.3756,26.0216,25.256,25.9329,214869945.29507,0 -AAPL.US,D,20151021,000000,25.9837,26.3416,25.9169,25.9299,185729926.28857,0 -AAPL.US,D,20151022,000000,26.0536,26.3217,26.0057,26.3217,182777252.38876,0 -AAPL.US,D,20151023,000000,26.5969,27.1741,26.5111,27.1382,260501234.23969,0 -AAPL.US,D,20151026,000000,26.905,26.9168,26.1902,26.2718,291071464.43047,0 -AAPL.US,D,20151027,000000,26.2968,26.5599,25.9818,26.1044,306651893.55768,0 -AAPL.US,D,20151028,000000,26.6487,27.1911,26.4483,27.1841,375398043.37328,0 -AAPL.US,D,20151029,000000,27.0495,27.5011,26.9488,27.4662,224784759.636,0 -AAPL.US,D,20151030,000000,27.5689,27.6248,27.2249,27.2349,216613892.53141,0 -AAPL.US,D,20151102,000000,27.3197,27.6576,27.2629,27.6148,141277960.59346,0 -AAPL.US,D,20151103,000000,27.526,28.1431,27.5031,27.9378,199736711.06004,0 -AAPL.US,D,20151104,000000,28.0605,28.2139,27.7194,27.8012,196817655.39119,0 -AAPL.US,D,20151105,000000,27.8909,28.0803,27.5011,27.6776,172816555.52189,0 -AAPL.US,D,20151106,000000,27.7214,27.8809,27.6048,27.7114,144370788.6936,0 -AAPL.US,D,20151109,000000,27.6876,27.8809,27.4742,27.5918,147993721.81049,0 -AAPL.US,D,20151110,000000,26.7584,27.0226,26.5649,26.7255,258346632.22742,0 -AAPL.US,D,20151111,000000,26.6357,26.865,26.3716,26.5769,197569878.85651,0 -AAPL.US,D,20151112,000000,26.6129,26.7384,26.4683,26.4862,142113174.4274,0 -AAPL.US,D,20151113,000000,26.3686,26.4483,25.6956,25.7076,200167431.8555,0 -AAPL.US,D,20151116,000000,25.4892,26.1462,25.4036,26.1313,166499021.28864,0 -AAPL.US,D,20151117,000000,26.2988,26.3317,25.9369,26.0236,120666111.2266,0 -AAPL.US,D,20151118,000000,26.4961,26.882,26.4314,26.8382,203934628.66943,0 -AAPL.US,D,20151119,000000,26.9188,27.4064,26.7235,27.1881,189171756.68323,0 -AAPL.US,D,20151120,000000,27.2867,27.4443,27.204,27.3097,149809667.9912,0 -AAPL.US,D,20151123,000000,27.3027,27.4044,26.8451,26.9438,141925298.10705,0 -AAPL.US,D,20151124,000000,26.8451,27.3197,26.8102,27.21,186986606.77669,0 -AAPL.US,D,20151125,000000,27.2897,27.2927,26.9857,27.0126,93451578.505542,0 -AAPL.US,D,20151127,000000,27.0754,27.1023,26.909,26.9578,57003440.959819,0 -AAPL.US,D,20151130,000000,27.0026,27.3297,26.9438,27.0774,171189882.91048,0 -AAPL.US,D,20151201,000000,27.1811,27.1941,26.7484,26.8451,152279896.80517,0 -AAPL.US,D,20151202,000000,26.7933,27.0296,26.5699,26.6168,145798822.25587,0 -AAPL.US,D,20151203,000000,26.6717,26.7315,26.1412,26.3686,181594947.07096,0 -AAPL.US,D,20151204,000000,26.3885,27.2967,26.3466,27.2449,252443734.87945,0 -AAPL.US,D,20151207,000000,27.2329,27.4323,26.9578,27.0724,140185015.01314,0 -AAPL.US,D,20151208,000000,26.89,27.1462,26.7484,27.0595,149907521.55788,0 -AAPL.US,D,20151209,000000,26.9188,26.9288,26.3387,26.4613,202565722.91117,0 -AAPL.US,D,20151210,000000,26.5599,26.7684,26.4343,26.5899,127638603.14591,0 -AAPL.US,D,20151211,000000,26.3666,26.4085,25.8253,25.907,204858724.78892,0 -AAPL.US,D,20151214,000000,25.6737,25.7853,25.1323,25.7405,283929423.92432,0 -AAPL.US,D,20151215,000000,25.6209,25.8133,25.256,25.2888,232983809.44244,0 -AAPL.US,D,20151216,000000,25.4214,25.6338,24.8981,25.4802,245721589.2478,0 -AAPL.US,D,20151217,000000,25.6378,25.6907,24.9399,24.9399,195625112.94291,0 -AAPL.US,D,20151218,000000,24.923,25.0645,24.2181,24.2709,421431932.6006,0 -AAPL.US,D,20151221,000000,24.5511,24.573,24.1613,24.5631,207936894.31323,0 -AAPL.US,D,20151222,000000,24.581,24.6568,24.3607,24.5432,143248859.97734,0 -AAPL.US,D,20151223,000000,24.5511,24.908,24.5362,24.8592,142689054.64374,0 -AAPL.US,D,20151224,000000,24.9449,24.9449,24.7096,24.7296,59407762.353378,0 -AAPL.US,D,20151228,000000,24.6239,24.6498,24.3009,24.4435,116678292.51504,0 -AAPL.US,D,20151229,000000,24.4793,25.0427,24.4534,24.8841,135147399.93537,0 -AAPL.US,D,20151230,000000,24.8522,24.8781,24.5312,24.5611,97201013.306284,0 -AAPL.US,D,20151231,000000,24.4913,24.4963,23.9888,24.0945,169657153.97601,0 -AAPL.US,D,20160104,000000,23.4843,24.1204,23.3478,24.1154,274519649.37837,0 -AAPL.US,D,20160105,000000,24.2022,24.2271,23.4395,23.5073,230366206.47272,0 -AAPL.US,D,20160106,000000,23.0158,23.4305,22.8563,23.0477,293821478.05285,0 -AAPL.US,D,20160107,000000,22.5851,22.9161,22.0707,22.0747,334776317.20111,0 -AAPL.US,D,20160108,000000,22.5562,22.6838,22.1455,22.1903,303978906.16734,0 -AAPL.US,D,20160111,000000,22.6509,22.6719,22.276,22.5512,217325515.53322,0 -AAPL.US,D,20160112,000000,23.0138,23.0457,22.623,22.8773,205232400.11261,0 -AAPL.US,D,20160113,000000,22.96,23.1574,22.2681,22.288,267675252.9897,0 -AAPL.US,D,20160114,000000,22.4196,22.9978,21.9122,22.7785,269418729.79549,0 -AAPL.US,D,20160115,000000,22.0189,22.3618,21.8254,22.2292,342192961.76129,0 -AAPL.US,D,20160119,000000,22.5223,22.5791,21.8583,22.1225,231955278.74381,0 -AAPL.US,D,20160120,000000,21.7656,22.4724,21.3827,22.1525,304268358.3737,0 -AAPL.US,D,20160121,000000,22.2133,22.4016,21.7288,22.0417,203360251.02231,0 -AAPL.US,D,20160122,000000,22.5742,23.2202,22.5144,23.2112,280941865.94417,0 -AAPL.US,D,20160125,000000,23.2342,23.2362,22.7077,22.7595,216858470.2773,0 -AAPL.US,D,20160126,000000,22.8703,23.0876,22.4456,22.8842,264790236.83292,0 -AAPL.US,D,20160127,000000,21.9819,22.1155,21.3639,21.3827,572862367.24356,0 -AAPL.US,D,20160128,000000,21.4655,21.631,21.1455,21.5323,240706242.88783,0 -AAPL.US,D,20160129,000000,21.6928,22.276,21.5912,22.276,269226599.53919,0 -AAPL.US,D,20160201,000000,22.0787,22.1355,21.8344,22.0707,168028426.11471,0 -AAPL.US,D,20160202,000000,21.8394,21.9819,21.5752,21.622,154400424.19862,0 -AAPL.US,D,20160203,000000,21.7426,22.1634,21.5303,22.0527,194212265.56088,0 -AAPL.US,D,20160204,000000,22.0587,22.3966,21.9042,22.2272,197424172.77326,0 -AAPL.US,D,20160205,000000,22.2093,22.301,21.5572,21.633,187558009.37687,0 -AAPL.US,D,20160208,000000,21.4316,22.0239,21.4107,21.8643,229098302.85576,0 -AAPL.US,D,20160209,000000,21.6958,22.0777,21.613,21.8593,182388639.64128,0 -AAPL.US,D,20160210,000000,22.0727,22.1714,21.653,21.6918,178835912.01496,0 -AAPL.US,D,20160211,000000,21.5792,21.7965,21.3071,21.5592,199709145.23405,0 -AAPL.US,D,20160212,000000,21.6728,21.7456,21.4037,21.627,170776971.27156,0 -AAPL.US,D,20160216,000000,21.8663,22.285,21.7706,22.2362,197619042.3597,0 -AAPL.US,D,20160217,000000,22.2442,22.6001,22.1255,22.5801,184245016.77002,0 -AAPL.US,D,20160218,000000,22.7447,22.7566,22.1125,22.1505,161040373.87742,0 -AAPL.US,D,20160219,000000,22.0907,22.2651,22.0467,22.1006,141631395.36689,0 -AAPL.US,D,20160222,000000,22.1624,22.297,22.0727,22.292,143881745.54344,0 -AAPL.US,D,20160223,000000,22.1833,22.2043,21.7566,21.7896,129161808.1186,0 -AAPL.US,D,20160224,000000,21.625,22.1783,21.4745,22.1145,151407787.77522,0 -AAPL.US,D,20160225,000000,22.1025,22.2651,21.9191,22.2651,107336522.7675,0 -AAPL.US,D,20160226,000000,22.3658,22.5562,22.2232,22.299,119437031.67123,0 -AAPL.US,D,20160229,000000,22.287,22.604,22.2392,22.2481,130966974.51866,0 -AAPL.US,D,20160301,000000,22.4694,23.1882,22.4166,23.1324,212758993.01896,0 -AAPL.US,D,20160302,000000,23.1274,23.2152,22.9271,23.1832,140680436.55961,0 -AAPL.US,D,20160303,000000,23.1434,23.4076,23.1135,23.3597,151135503.77632,0 -AAPL.US,D,20160304,000000,23.5551,23.8722,23.3288,23.7077,190219252.05225,0 -AAPL.US,D,20160307,000000,23.5611,23.6618,23.2322,23.4425,141555964.98774,0 -AAPL.US,D,20160308,000000,23.1912,23.4186,23.1016,23.2481,132227025.25549,0 -AAPL.US,D,20160309,000000,23.3149,23.3787,23.0716,23.27,105236762.52568,0 -AAPL.US,D,20160310,000000,23.3378,23.5253,23.0457,23.282,145640087.55341,0 -AAPL.US,D,20160311,000000,23.5253,23.5343,23.3597,23.5303,110097848.79019,0 -AAPL.US,D,20160314,000000,23.4515,23.6818,23.4205,23.5901,108973140.62179,0 -AAPL.US,D,20160315,000000,23.923,24.2022,23.8962,24.0686,174122503.83042,0 -AAPL.US,D,20160316,000000,24.0756,24.4614,24.0706,24.3807,166455641.37299,0 -AAPL.US,D,20160317,000000,24.2829,24.5013,24.1513,24.3417,149582186.23316,0 -AAPL.US,D,20160318,000000,24.4694,24.5082,24.2061,24.3707,192102578.13109,0 -AAPL.US,D,20160321,000000,24.3737,24.7754,24.1932,24.3677,154284130.5568,0 -AAPL.US,D,20160322,000000,24.2201,24.6916,24.2111,24.5551,140993645.00725,0 -AAPL.US,D,20160323,000000,24.5033,24.6398,24.3657,24.4195,111699766.12233,0 -AAPL.US,D,20160324,000000,24.2739,24.4464,24.1374,24.3149,113566091.50308,0 -AAPL.US,D,20160328,000000,24.3876,24.4315,24.1753,24.2061,79880071.386666,0 -AAPL.US,D,20160329,000000,24.1374,24.8073,24.1374,24.7824,128695192.16818,0 -AAPL.US,D,20160330,000000,25.0027,25.4094,24.9897,25.2121,192693023.63958,0 -AAPL.US,D,20160331,000000,25.249,25.2918,25.0525,25.0795,104080290.76615,0 -AAPL.US,D,20160401,000000,25.0297,25.3118,24.8961,25.3088,109140471.46459,0 -AAPL.US,D,20160404,000000,25.4094,25.8133,25.3756,25.568,151192130.97616,0 -AAPL.US,D,20160405,000000,25.2021,25.4783,25.1792,25.2719,107726937.99622,0 -AAPL.US,D,20160406,000000,25.3656,25.5371,25.1323,25.5321,109305308.72457,0 -AAPL.US,D,20160407,000000,25.3018,25.4094,24.8811,24.9749,128194775.43165,0 -AAPL.US,D,20160408,000000,25.0595,25.262,24.8881,25.0047,100076906.72137,0 -AAPL.US,D,20160411,000000,25.0745,25.4524,25.0397,25.0865,115090311.56258,0 -AAPL.US,D,20160412,000000,25.1623,25.4294,25.0047,25.4134,113626226.36951,0 -AAPL.US,D,20160413,000000,25.4942,25.8501,25.4942,25.7773,138760206.2573,0 -AAPL.US,D,20160414,000000,25.6857,25.8631,25.6179,25.7903,105307830.63945,0 -AAPL.US,D,20160415,000000,25.7933,25.8401,25.252,25.2819,191304046.84654,0 -AAPL.US,D,20160418,000000,25.0545,25.0695,24.608,24.7366,255872259.81301,0 -AAPL.US,D,20160419,000000,24.8293,24.8552,24.4415,24.601,133808754.19596,0 -AAPL.US,D,20160420,000000,24.5412,24.8741,24.4035,24.6538,114769351.5429,0 -AAPL.US,D,20160421,000000,24.605,24.605,24.2829,24.3807,127213327.91007,0 -AAPL.US,D,20160422,000000,24.1633,24.5033,24.0776,24.3179,142186349.94965,0 -AAPL.US,D,20160425,000000,24.1613,24.3109,24.0506,24.1803,115814001.25846,0 -AAPL.US,D,20160426,000000,23.911,24.2321,23.911,24.0118,171594597.62304,0 -AAPL.US,D,20160427,000000,22.0907,22.7157,22.0189,22.5074,472961244.06914,0 -AAPL.US,D,20160428,000000,22.4614,22.5233,21.6868,21.8214,343763413.40821,0 -AAPL.US,D,20160429,000000,21.627,21.7965,21.2891,21.5692,291336820.36155,0 -AAPL.US,D,20160502,000000,21.621,21.648,21.2641,21.5453,205820804.41393,0 -AAPL.US,D,20160503,000000,21.6758,22.0328,21.5552,21.9022,243279092.76615,0 -AAPL.US,D,20160504,000000,21.9072,22.0677,21.5872,21.6728,166635967.73437,0 -AAPL.US,D,20160505,000000,21.7616,21.7786,21.4585,21.5842,149604073.79187,0 -AAPL.US,D,20160506,000000,21.615,21.633,21.2661,21.4665,184851166.03265,0 -AAPL.US,D,20160509,000000,21.5293,21.7078,21.4366,21.4825,133785540.60486,0 -AAPL.US,D,20160510,000000,21.6051,21.662,21.3259,21.627,140888059.92952,0 -AAPL.US,D,20160511,000000,21.64,21.662,21.4067,21.4187,105106480.34558,0 -AAPL.US,D,20160512,000000,21.4665,21.4795,20.7138,20.9132,322325909.27596,0 -AAPL.US,D,20160513,000000,20.8364,21.2233,20.8364,20.954,183266848.21959,0 -AAPL.US,D,20160516,000000,21.3907,21.8533,21.2193,21.7347,257951861.75467,0 -AAPL.US,D,20160517,000000,21.8892,21.9251,21.5313,21.643,189664451.93922,0 -AAPL.US,D,20160518,000000,21.8005,22.0447,21.7367,21.8922,177620568.22922,0 -AAPL.US,D,20160519,000000,21.9112,21.9112,21.662,21.8085,127818881.36089,0 -AAPL.US,D,20160520,000000,21.9112,22.0936,21.8843,22.0467,130076012.15688,0 -AAPL.US,D,20160523,000000,22.1943,22.5004,22.1495,22.3239,156465279.29605,0 -AAPL.US,D,20160524,000000,22.5084,22.7107,22.4196,22.6649,128041816.29231,0 -AAPL.US,D,20160525,000000,22.8443,23.0896,22.7147,23.0577,148918930.31267,0 -AAPL.US,D,20160526,000000,23.0756,23.3219,22.8363,23.2461,235596183.51139,0 -AAPL.US,D,20160527,000000,23.0218,23.26,22.9759,23.2322,149056057.30744,0 -AAPL.US,D,20160531,000000,23.0577,23.2441,22.8773,23.1184,168456281.19571,0 -AAPL.US,D,20160601,000000,22.9231,23.0457,22.7655,22.7955,121129540.48649,0 -AAPL.US,D,20160602,000000,22.5961,22.6509,22.3708,22.625,166881217.5239,0 -AAPL.US,D,20160603,000000,22.6399,22.7516,22.5622,22.6699,109506155.48723,0 -AAPL.US,D,20160606,000000,22.6868,23.5871,22.5841,22.8353,98429263.33913,0 -AAPL.US,D,20160607,000000,22.9779,23.1214,22.9101,22.9261,89438900.197476,0 -AAPL.US,D,20160608,000000,22.9231,23.0497,22.8463,22.9051,82594159.762576,0 -AAPL.US,D,20160609,000000,22.8045,23.1484,22.7955,23.0696,110873931.81095,0 -AAPL.US,D,20160610,000000,22.8115,22.9998,22.7995,22.8822,112283652.68547,0 -AAPL.US,D,20160613,000000,22.8473,22.948,22.4794,22.5352,153674366.30119,0 -AAPL.US,D,20160614,000000,22.5303,22.7995,22.3976,22.5642,133264674.68361,0 -AAPL.US,D,20160615,000000,22.6469,22.7835,22.4634,22.4894,112353805.01439,0 -AAPL.US,D,20160616,000000,22.3279,22.631,22.2402,22.5841,131788909.97385,0 -AAPL.US,D,20160617,000000,22.3678,22.3758,22.0637,22.0707,235903005.53832,0 -AAPL.US,D,20160620,000000,22.2242,22.3558,22.0019,22.0189,144508677.00347,0 -AAPL.US,D,20160621,000000,21.9809,22.305,21.9191,22.2033,137920024.31567,0 -AAPL.US,D,20160622,000000,22.282,22.4316,22.0757,22.1245,113070655.91391,0 -AAPL.US,D,20160623,000000,22.2103,22.291,22.0527,22.2471,131998034.90992,0 -AAPL.US,D,20160624,000000,21.5084,21.9141,21.4506,21.622,273373010.52009,0 -AAPL.US,D,20160627,000000,21.5293,21.5393,21.1834,21.31,191362999.11677,0 -AAPL.US,D,20160628,000000,21.5064,21.6828,21.3329,21.667,166432713.65119,0 -AAPL.US,D,20160629,000000,21.7546,21.8892,21.6758,21.8563,138576483.5679,0 -AAPL.US,D,20160630,000000,21.8653,22.1724,21.8324,22.1335,145978132.52738,0 -AAPL.US,D,20160701,000000,22.1075,22.3319,22.0707,22.1983,107702130.55832,0 -AAPL.US,D,20160705,000000,22.0847,22.0867,21.8693,22.0049,117191116.98272,0 -AAPL.US,D,20160706,000000,21.9012,22.1465,21.8484,22.1165,126657261.94766,0 -AAPL.US,D,20160707,000000,22.1554,22.3398,22.1385,22.2103,102471511.56751,0 -AAPL.US,D,20160708,000000,22.3378,22.4316,22.2352,22.3828,114691808.74,0 -AAPL.US,D,20160711,000000,22.3976,22.608,22.3956,22.4526,97884673.27422,0 -AAPL.US,D,20160712,000000,22.4964,22.62,22.4844,22.5542,93755956.099093,0 -AAPL.US,D,20160713,000000,22.5522,22.613,22.4196,22.4266,94222406.546229,0 -AAPL.US,D,20160714,000000,22.5472,22.9161,22.5303,22.8673,151677837.98129,0 -AAPL.US,D,20160715,000000,22.9001,22.9899,22.8045,22.8673,127592668.46137,0 -AAPL.US,D,20160718,000000,22.8493,23.1812,22.8283,23.1115,154516765.98684,0 -AAPL.US,D,20160719,000000,23.0497,23.1514,22.9988,23.1214,95448509.048567,0 -AAPL.US,D,20160720,000000,23.1514,23.258,23.0886,23.1414,106513018.54178,0 -AAPL.US,D,20160721,000000,23.1115,23.3857,22.95,23.0198,130204502.88931,0 -AAPL.US,D,20160722,000000,22.9799,22.9899,22.7615,22.8413,111498930.39322,0 -AAPL.US,D,20160725,000000,22.7467,22.8822,22.4386,22.5352,164456919.38228,0 -AAPL.US,D,20160726,000000,22.4146,22.6828,22.3209,22.3798,174754744.43523,0 -AAPL.US,D,20160727,000000,24.1374,24.1593,23.7874,23.8323,388180895.24002,0 -AAPL.US,D,20160728,000000,23.8074,24.1823,23.8044,24.1563,160468187.89503,0 -AAPL.US,D,20160729,000000,24.1224,24.2061,24.0028,24.1274,107197282.34594,0 -AAPL.US,D,20160801,000000,24.1733,24.575,24.1733,24.5511,158820899.59256,0 -AAPL.US,D,20160802,000000,24.5511,24.5551,24.0806,24.1882,135765683.09645,0 -AAPL.US,D,20160803,000000,24.2689,24.5033,24.259,24.4913,118233951.1774,0 -AAPL.US,D,20160804,000000,24.575,24.6738,24.5062,24.6438,108419675.56858,0 -AAPL.US,D,20160805,000000,24.7416,25.0545,24.7196,25.0147,143864180.12809,0 -AAPL.US,D,20160808,000000,25.0247,25.2261,24.9429,25.2261,110022023.20926,0 -AAPL.US,D,20160809,000000,25.1941,25.3586,25.1443,25.3288,109490426.65682,0 -AAPL.US,D,20160810,000000,25.3058,25.3487,25.0825,25.1423,95774126.2304,0 -AAPL.US,D,20160811,000000,25.262,25.3556,25.1045,25.1243,100255730.51353,0 -AAPL.US,D,20160812,000000,25.0865,25.244,25.0865,25.1822,76881076.62796,0 -AAPL.US,D,20160815,000000,25.1722,25.4942,25.1593,25.4802,105178828.35142,0 -AAPL.US,D,20160816,000000,25.5152,25.6577,25.4214,25.4604,140838825.20976,0 -AAPL.US,D,20160817,000000,25.3946,25.4584,25.2191,25.4194,97666411.553746,0 -AAPL.US,D,20160818,000000,25.4264,25.5082,25.3786,25.3906,81172656.057191,0 -AAPL.US,D,20160819,000000,25.3188,25.5292,25.2241,25.4554,105406571.90557,0 -AAPL.US,D,20160822,000000,25.3417,25.3836,25.1045,25.259,105607998.43125,0 -AAPL.US,D,20160823,000000,25.2789,25.4454,25.2639,25.3387,81565924.96376,0 -AAPL.US,D,20160824,000000,25.2719,25.3138,25.0625,25.1463,96756955.955176,0 -AAPL.US,D,20160825,000000,24.9967,25.1124,24.8362,25.0347,98403214.125072,0 -AAPL.US,D,20160826,000000,25.0027,25.1293,24.7495,24.8881,115135214.10846,0 -AAPL.US,D,20160829,000000,24.8213,25.0067,24.7465,24.8662,100627474.96555,0 -AAPL.US,D,20160830,000000,24.6268,24.7954,24.5551,24.6718,95974361.132429,0 -AAPL.US,D,20160831,000000,24.593,24.8093,24.588,24.6996,114694087.67008,0 -AAPL.US,D,20160901,000000,24.7096,24.8622,24.583,24.8462,105386125.73,0 -AAPL.US,D,20160902,000000,25.0665,25.1423,24.8662,25.0745,110687322.34303,0 -AAPL.US,D,20160906,000000,25.1164,25.2091,25.0247,25.0665,99866068.575531,0 -AAPL.US,D,20160907,000000,25.0995,25.3158,24.92,25.2241,167030158.44408,0 -AAPL.US,D,20160908,000000,24.9629,24.9669,24.4963,24.5611,213354960.31889,0 -AAPL.US,D,20160909,000000,24.3537,24.608,24.0048,24.0048,189143212.88329,0 -AAPL.US,D,20160912,000000,23.8932,24.608,23.8652,24.5451,175773515.45528,0 -AAPL.US,D,20160913,000000,25.0247,25.3238,24.9599,25.1293,263107593.01651,0 -AAPL.US,D,20160914,000000,25.3088,26.3068,25.2819,26.0186,456885720.38983,0 -AAPL.US,D,20160915,000000,26.5061,26.9338,26.4144,26.895,380472865.5957,0 -AAPL.US,D,20160916,000000,26.7982,27.0296,26.5481,26.7514,302722284.85919,0 -AAPL.US,D,20160919,000000,26.8142,27.0425,26.3616,26.4363,199262856.09622,0 -AAPL.US,D,20160920,000000,26.3118,26.5669,26.1902,26.4343,145784205.80816,0 -AAPL.US,D,20160921,000000,26.5041,26.5361,26.1742,26.4284,142702661.01989,0 -AAPL.US,D,20160922,000000,26.6228,26.7554,26.5381,26.6756,126748576.62999,0 -AAPL.US,D,20160923,000000,26.6357,26.7185,25.9668,26.235,222116986.10067,0 -AAPL.US,D,20160926,000000,25.9887,26.3945,25.9668,26.2718,123002054.68707,0 -AAPL.US,D,20160927,000000,26.2988,26.3446,26.1512,26.3217,102661623.68677,0 -AAPL.US,D,20160928,000000,26.4643,26.6816,26.4015,26.5261,123923995.25166,0 -AAPL.US,D,20160929,000000,26.3387,26.4912,26.0256,26.1144,148841814.80917,0 -AAPL.US,D,20160930,000000,26.1782,26.3885,26.0256,26.3118,143287595.77051,0 -AAPL.US,D,20161003,000000,26.235,26.3118,26.1362,26.1931,89557286.202038,0 -AAPL.US,D,20161004,000000,26.3147,26.6129,26.216,26.2988,125890382.91566,0 -AAPL.US,D,20161005,000000,26.3965,26.4563,26.229,26.3118,85903571.480172,0 -AAPL.US,D,20161006,000000,26.4663,26.6198,26.3317,26.5141,120537197.207,0 -AAPL.US,D,20161007,000000,26.6129,26.6657,26.4184,26.5541,102935681.07845,0 -AAPL.US,D,20161010,000000,26.7753,27.1761,26.7015,27.0126,151886759.29818,0 -AAPL.US,D,20161011,000000,27.3994,27.6278,27.0475,27.0724,267545017.95296,0 -AAPL.US,D,20161012,000000,27.3197,27.4592,27.1761,27.3167,158776134.46456,0 -AAPL.US,D,20161013,000000,27.1861,27.3367,26.9308,27.2299,146416012.09223,0 -AAPL.US,D,20161014,000000,27.4393,27.5011,27.2669,27.3825,148033385.42511,0 -AAPL.US,D,20161017,000000,27.3167,27.4293,27.1841,27.3645,94536417.434036,0 -AAPL.US,D,20161018,000000,27.5031,27.5111,27.3396,27.3446,94681935.946888,0 -AAPL.US,D,20161019,000000,27.2967,27.4124,26.4912,27.2649,83900104.058901,0 -AAPL.US,D,20161020,000000,27.204,27.3247,27.0794,27.2499,101457324.48694,0 -AAPL.US,D,20161021,000000,27.1911,27.215,27.0674,27.1412,93892989.810185,0 -AAPL.US,D,20161024,000000,27.2599,27.4064,27.2349,27.3865,97598240.248998,0 -AAPL.US,D,20161025,000000,27.4523,27.549,27.3127,27.521,165623333.37553,0 -AAPL.US,D,20161026,000000,26.6129,26.9268,26.3765,26.9,276503966.56496,0 -AAPL.US,D,20161027,000000,26.8501,26.9658,26.5629,26.6487,120402004.09304,0 -AAPL.US,D,20161028,000000,26.5081,26.8202,26.4065,26.4713,149406161.95415,0 -AAPL.US,D,20161031,000000,26.4543,26.5929,26.3486,26.4264,113501236.28234,0 -AAPL.US,D,20161101,000000,26.4065,26.4843,25.7255,25.9528,188281486.4261,0 -AAPL.US,D,20161102,000000,25.9329,26.1532,25.893,25.9758,121716777.23736,0 -AAPL.US,D,20161103,000000,25.9668,26.0774,25.6308,25.6956,115115005.6558,0 -AAPL.US,D,20161104,000000,25.3926,25.7903,25.2958,25.4624,131803127.20758,0 -AAPL.US,D,20161107,000000,25.7505,25.8551,25.6079,25.8303,135018369.56193,0 -AAPL.US,D,20161108,000000,25.8053,26.1392,25.6657,25.9857,98183255.243634,0 -AAPL.US,D,20161109,000000,25.7056,26.0456,25.2819,25.9429,238256050.00189,0 -AAPL.US,D,20161110,000000,25.9937,25.9937,24.7634,25.2191,240756735.43255,0 -AAPL.US,D,20161111,000000,25.0595,25.4684,24.9269,25.3716,144119591.81934,0 -AAPL.US,D,20161114,000000,25.2021,25.2241,24.3467,24.7366,218733709.76531,0 -AAPL.US,D,20161115,000000,24.9329,25.1941,24.8402,25.0565,137904581.35457,0 -AAPL.US,D,20161116,000000,24.9629,25.7853,24.9399,25.7305,248502736.54578,0 -AAPL.US,D,20161117,000000,25.6937,25.8153,25.4604,25.7205,113266213.59278,0 -AAPL.US,D,20161118,000000,25.6707,25.8631,25.6557,25.7455,112321262.05324,0 -AAPL.US,D,20161121,000000,25.7605,26.203,25.7355,26.1412,116733048.02318,0 -AAPL.US,D,20161122,000000,26.1931,26.2988,26.0625,26.1592,95753826.500169,0 -AAPL.US,D,20161123,000000,26.0536,26.0904,25.8103,26.0256,105641935.6322,0 -AAPL.US,D,20161125,000000,26.0037,26.1742,25.9598,26.1562,47298242.046527,0 -AAPL.US,D,20161128,000000,26.0705,26.3118,26.0615,26.1044,107300434.02385,0 -AAPL.US,D,20161129,000000,25.9199,26.213,25.7475,26.0774,118266171.15638,0 -AAPL.US,D,20161130,000000,26.1124,26.249,25.7953,25.8571,140866483.31636,0 -AAPL.US,D,20161201,000000,25.8203,25.9568,25.5062,25.6159,149093526.24818,0 -AAPL.US,D,20161202,000000,25.5391,25.7535,25.4654,25.7076,101982607.84133,0 -AAPL.US,D,20161205,000000,25.7335,25.7405,25.3288,25.5252,138048165.98662,0 -AAPL.US,D,20161206,000000,25.6179,25.8173,25.5451,25.7205,107659738.64712,0 -AAPL.US,D,20161207,000000,25.561,26.0156,25.5371,25.9788,125278760.008,0 -AAPL.US,D,20161208,000000,25.9369,26.3018,25.8771,26.232,110630858.64038,0 -AAPL.US,D,20161209,000000,26.2748,26.8332,26.2748,26.6617,142598309.69391,0 -AAPL.US,D,20161212,000000,26.5081,26.9,26.3167,26.5111,110776169.52184,0 -AAPL.US,D,20161213,000000,26.6357,27.1223,26.6168,26.9468,179238290.62358,0 -AAPL.US,D,20161214,000000,26.909,27.1881,26.895,26.9468,138311646.21378,0 -AAPL.US,D,20161215,000000,26.9926,27.3167,26.9568,27.0973,185475994.09639,0 -AAPL.US,D,20161216,000000,27.2529,27.2599,27.0575,27.1352,165428507.92331,0 -AAPL.US,D,20161219,000000,27.0924,27.4592,27.0824,27.2947,112424479.93247,0 -AAPL.US,D,20161220,000000,27.3167,27.4842,27.3047,27.3645,80701906.536838,0 -AAPL.US,D,20161221,000000,27.3297,27.4642,27.3247,27.3895,92497640.639131,0 -AAPL.US,D,20161222,000000,27.2249,27.2629,27.0555,27.21,107545211.37674,0 -AAPL.US,D,20161223,000000,27.0425,27.2649,27.0425,27.2649,58884912.398807,0 -AAPL.US,D,20161227,000000,27.2649,27.559,27.2569,27.4343,74820439.356691,0 -AAPL.US,D,20161228,000000,27.4902,27.6118,27.1881,27.3197,82529745.883931,0 -AAPL.US,D,20161229,000000,27.2469,27.4024,27.2349,27.3167,63048834.630347,0 -AAPL.US,D,20161230,000000,27.2967,27.4193,27.0056,27.0973,130731443.28264,0 -AAPL.US,D,20170103,000000,27.0924,27.2199,26.8422,27.1761,118566653.90595,0 -AAPL.US,D,20170104,000000,27.1053,27.2629,27.0824,27.1462,87708543.288484,0 -AAPL.US,D,20170105,000000,27.1223,27.3426,27.0954,27.2867,92732044.4467,0 -AAPL.US,D,20170106,000000,27.3247,27.6476,27.2529,27.5858,132167526.32289,0 -AAPL.US,D,20170109,000000,27.5948,27.9457,27.5918,27.8381,135221858.35886,0 -AAPL.US,D,20170110,000000,27.7862,27.9338,27.6796,27.868,90550436.310466,0 -AAPL.US,D,20170111,000000,27.7783,28.0575,27.7474,28.0175,113037224.25028,0 -AAPL.US,D,20170112,000000,27.8142,27.9139,27.6576,27.9039,113993790.10825,0 -AAPL.US,D,20170113,000000,27.868,27.9877,27.7962,27.851,108547445.1079,0 -AAPL.US,D,20170117,000000,27.6896,28.1302,27.6596,28.0753,136451373.23802,0 -AAPL.US,D,20170118,000000,28.0753,28.19,28.0075,28.0733,96499038.644489,0 -AAPL.US,D,20170119,000000,27.9378,28.0973,27.9308,28.0255,101909420.28246,0 -AAPL.US,D,20170120,000000,28.1771,28.1771,28.0155,28.0753,121449548.61153,0 -AAPL.US,D,20170123,000000,28.0753,28.2668,28.0235,28.0973,83180115.618313,0 -AAPL.US,D,20170124,000000,27.9707,28.1003,27.9607,28.0673,96564217.850448,0 -AAPL.US,D,20170125,000000,28.1701,28.5669,28.1401,28.516,135371747.16149,0 -AAPL.US,D,20170126,000000,28.4632,28.6466,28.4502,28.529,108376120.11914,0 -AAPL.US,D,20170127,000000,28.5768,28.6267,28.4502,28.532,85992524.982303,0 -AAPL.US,D,20170130,000000,28.2927,28.4532,28.2299,28.4532,127126911.12193,0 -AAPL.US,D,20170131,000000,28.3446,28.4004,28.2199,28.3934,170583673.46482,0 -AAPL.US,D,20170201,000000,29.7184,30.5309,29.7124,30.1211,471284046.8154,0 -AAPL.US,D,20170202,000000,29.9416,30.2707,29.8948,30.0753,137313848.97371,0 -AAPL.US,D,20170203,000000,30.0214,30.2228,29.9896,30.1949,104748823.73382,0 -AAPL.US,D,20170206,000000,30.2079,30.5329,30.156,30.489,111621182.15331,0 -AAPL.US,D,20170207,000000,30.5428,30.8987,30.5229,30.7702,154881643.55711,0 -AAPL.US,D,20170208,000000,30.7332,30.9317,30.7004,30.8858,91735706.644692,0 -AAPL.US,D,20170209,000000,30.9317,31.1241,30.802,31.1201,102285849.98204,0 -AAPL.US,D,20170210,000000,31.1301,31.2397,31.0303,31.0473,82225880.849039,0 -AAPL.US,D,20170213,000000,31.2716,31.4411,31.1968,31.3244,94108862.26505,0 -AAPL.US,D,20170214,000000,31.3644,31.7431,31.3145,31.7253,132181973.25512,0 -AAPL.US,D,20170215,000000,31.8459,32.0203,31.6335,31.8429,143129857.0969,0 -AAPL.US,D,20170216,000000,31.8827,31.9306,31.6833,31.8059,91659159.870657,0 -AAPL.US,D,20170217,000000,31.7451,31.9157,31.7451,31.8937,89909004.756542,0 -AAPL.US,D,20170221,000000,32.0104,32.137,31.9505,32.124,93339666.187061,0 -AAPL.US,D,20170222,000000,32.0602,32.2227,31.9824,32.2198,74887038.881753,0 -AAPL.US,D,20170223,000000,32.2815,32.3015,32.0283,32.0752,79190113.266436,0 -AAPL.US,D,20170224,000000,31.9336,32.115,31.7901,32.115,90342536.098703,0 -AAPL.US,D,20170227,000000,32.2247,32.2915,32.0223,32.1758,81443774.511745,0 -AAPL.US,D,20170228,000000,32.2128,32.2915,32.124,32.1898,90007085.012571,0 -AAPL.US,D,20170301,000000,32.4012,32.9326,32.3314,32.8508,148952701.00728,0 -AAPL.US,D,20170302,000000,32.8966,32.9644,32.6015,32.6494,108811209.19829,0 -AAPL.US,D,20170303,000000,32.6065,32.8588,32.5637,32.8488,85030661.013101,0 -AAPL.US,D,20170306,000000,32.7461,32.8468,32.5637,32.7411,80622173.072274,0 -AAPL.US,D,20170307,000000,32.6733,32.8906,32.6095,32.785,71017213.98212,0 -AAPL.US,D,20170308,000000,32.6464,32.8508,32.6165,32.6594,76475799.204228,0 -AAPL.US,D,20170309,000000,32.5965,32.6095,32.2058,32.5836,87730817.021538,0 -AAPL.US,D,20170310,000000,32.7212,32.7431,32.5737,32.6933,78680978.017442,0 -AAPL.US,D,20170313,000000,32.6993,32.7631,32.6165,32.7092,74142232.972768,0 -AAPL.US,D,20170314,000000,32.7332,32.8169,32.6195,32.6564,65151345.235852,0 -AAPL.US,D,20170315,000000,32.7591,33.0741,32.6634,33.0073,109337435.41987,0 -AAPL.US,D,20170316,000000,33.0661,33.1359,32.9584,33.0592,81846320.629745,0 -AAPL.US,D,20170317,000000,33.1319,33.1319,32.8708,32.8936,161464826.6121,0 -AAPL.US,D,20170320,000000,32.9934,33.2475,32.9515,33.2407,91677244.866017,0 -AAPL.US,D,20170321,000000,33.3971,33.5536,32.8368,32.8608,168228893.72438,0 -AAPL.US,D,20170322,000000,32.8608,33.2705,32.8438,33.2307,110054051.60564,0 -AAPL.US,D,20170323,000000,33.1937,33.2645,33.0422,33.112,86588506.32493,0 -AAPL.US,D,20170324,000000,33.2475,33.3045,32.9804,33.0492,91161862.620289,0 -AAPL.US,D,20170327,000000,32.7531,33.1838,32.5697,33.102,94560707.298019,0 -AAPL.US,D,20170328,000000,33.109,33.8468,33.0442,33.7899,139402003.92456,0 -AAPL.US,D,20170329,000000,33.76,33.9525,33.6444,33.8627,119385270.26798,0 -AAPL.US,D,20170330,000000,33.8797,33.9545,33.7182,33.8198,79588641.165279,0 -AAPL.US,D,20170331,000000,33.77,33.8996,33.6045,33.755,79977263.943257,0 -AAPL.US,D,20170403,000000,33.767,33.8627,33.6144,33.765,85053934.787217,0 -AAPL.US,D,20170404,000000,33.6584,34.0481,33.6384,34.0183,82688542.775516,0 -AAPL.US,D,20170405,000000,33.8867,34.1787,33.7929,33.8428,114974527.47027,0 -AAPL.US,D,20170406,000000,33.9046,33.9595,33.7062,33.755,86380023.340992,0 -AAPL.US,D,20170407,000000,33.773,33.8767,33.6614,33.6782,70952491.164009,0 -AAPL.US,D,20170410,000000,33.7401,33.8069,33.5776,33.6384,71011163.58323,0 -AAPL.US,D,20170411,000000,33.5876,33.6812,32.9096,33.2775,129286625.68114,0 -AAPL.US,D,20170412,000000,33.2705,33.4041,33.1339,33.3203,84603490.012347,0 -AAPL.US,D,20170413,000000,33.3473,33.4589,33.1439,33.1439,72952299.458099,0 -AAPL.US,D,20170417,000000,33.2426,33.3403,33.099,33.3273,66496161.740173,0 -AAPL.US,D,20170418,000000,33.2277,33.3802,33.1589,33.1788,59852764.577788,0 -AAPL.US,D,20170419,000000,33.3403,33.3702,33.0053,33.0562,70301241.754589,0 -AAPL.US,D,20170420,000000,33.1838,33.5826,33.1689,33.4719,95281209.300317,0 -AAPL.US,D,20170421,000000,33.4719,33.5268,33.3323,33.434,70773600.167485,0 -AAPL.US,D,20170424,000000,33.7182,33.8248,33.6414,33.75,72851650.390471,0 -AAPL.US,D,20170425,000000,33.8149,34.0511,33.8049,33.9624,79463066.299832,0 -AAPL.US,D,20170426,000000,33.9465,33.9793,33.6882,33.76,85186760.702662,0 -AAPL.US,D,20170427,000000,33.8168,33.8727,33.6713,33.787,60463987.268417,0 -AAPL.US,D,20170428,000000,33.8567,33.9066,33.6614,33.753,88776191.942411,0 -AAPL.US,D,20170501,000000,34.094,34.5935,34.0631,34.444,142682410.43911,0 -AAPL.US,D,20170502,000000,34.6723,34.7949,34.5058,34.6643,189093832.72125,0 -AAPL.US,D,20170503,000000,34.2087,34.6593,33.8996,34.5606,194102367.36722,0 -AAPL.US,D,20170504,000000,34.428,34.5805,34.2585,34.431,99355672.492417,0 -AAPL.US,D,20170505,000000,34.4878,35.0082,34.4878,35.0032,116299605.95248,0 -AAPL.US,D,20170508,000000,35.0182,36.1149,35.0182,35.9534,207186857.49737,0 -AAPL.US,D,20170509,000000,36.1577,36.389,36.055,36.1876,166109781.63478,0 -AAPL.US,D,20170510,000000,36.0989,36.1747,35.739,36.0102,109715356.65512,0 -AAPL.US,D,20170511,000000,35.9703,36.3481,35.9354,36.3212,115447308.16732,0 -AAPL.US,D,20170512,000000,36.4967,36.9114,36.4887,36.8317,137449809.42108,0 -AAPL.US,D,20170515,000000,36.8117,36.9623,36.5844,36.736,109834263.24274,0 -AAPL.US,D,20170516,000000,36.7938,36.8237,36.5016,36.6841,84748886.153073,0 -AAPL.US,D,20170517,000000,36.2445,36.4678,35.3223,35.4509,214793505.84741,0 -AAPL.US,D,20170518,000000,35.6891,36.1827,35.6612,35.9932,142270248.07872,0 -AAPL.US,D,20170519,000000,36.1926,36.3292,36.0102,36.1139,113960102.66681,0 -AAPL.US,D,20170522,000000,36.3331,36.4698,36.077,36.3312,97201537.901546,0 -AAPL.US,D,20170523,000000,36.5466,36.5466,36.1747,36.2943,84378988.316491,0 -AAPL.US,D,20170524,000000,36.3023,36.3711,36.0201,36.1827,81403693.628242,0 -AAPL.US,D,20170525,000000,36.2773,36.4169,36.1059,36.3093,81455126.031017,0 -AAPL.US,D,20170526,000000,36.3331,36.389,36.1747,36.2475,92783607.246004,0 -AAPL.US,D,20170530,000000,36.2025,36.4369,36.1807,36.2623,85269235.50346,0 -AAPL.US,D,20170531,000000,36.3262,36.3711,35.9534,36.0401,103649620.1232,0 -AAPL.US,D,20170601,000000,36.1407,36.1807,35.9154,36.1427,69441094.098442,0 -AAPL.US,D,20170602,000000,36.2425,36.6812,36.073,36.6812,117417247.63213,0 -AAPL.US,D,20170605,000000,36.4139,36.4408,36.2125,36.3193,107162455.43946,0 -AAPL.US,D,20170606,000000,36.3113,36.7628,36.2903,36.4408,112711785.61138,0 -AAPL.US,D,20170607,000000,36.5764,36.8037,36.4458,36.6612,89089416.438849,0 -AAPL.US,D,20170608,000000,36.6312,36.701,36.4289,36.5684,89624610.932405,0 -AAPL.US,D,20170609,000000,36.6164,36.6164,34.4539,35.1488,274589906.02452,0 -AAPL.US,D,20170612,000000,34.3872,34.4708,33.6214,34.3094,306013077.95871,0 -AAPL.US,D,20170613,000000,34.7221,34.7879,34.2466,34.5935,144509405.21793,0 -AAPL.US,D,20170614,000000,34.7999,34.7999,33.9365,34.2466,133318141.27222,0 -AAPL.US,D,20170615,000000,33.8149,34.09,33.5536,34.0481,134193029.75431,0 -AAPL.US,D,20170616,000000,33.9245,34.094,33.5506,33.5676,213046963.72016,0 -AAPL.US,D,20170619,000000,33.8946,34.6274,33.8946,34.5307,137600143.578,0 -AAPL.US,D,20170620,000000,34.6563,34.6563,34.1967,34.2136,105473623.80628,0 -AAPL.US,D,20170621,000000,34.3352,34.4658,34.1189,34.418,90129418.019725,0 -AAPL.US,D,20170622,000000,34.395,34.6204,34.2386,34.3622,80891594.365865,0 -AAPL.US,D,20170623,000000,34.2406,34.7221,34.2366,34.5157,150134143.70189,0 -AAPL.US,D,20170626,000000,34.7241,34.9863,34.2994,34.406,108834616.37808,0 -AAPL.US,D,20170627,000000,34.2136,34.4878,33.8847,33.9125,104817666.07916,0 -AAPL.US,D,20170628,000000,34.092,34.4758,33.777,34.408,93478930.681828,0 -AAPL.US,D,20170629,000000,34.1409,34.2406,33.5696,33.8996,133311903.30294,0 -AAPL.US,D,20170630,000000,34.0821,34.2007,33.9245,33.9823,97497043.515954,0 -AAPL.US,D,20170703,000000,34.1807,34.2794,33.763,33.8567,60512981.256121,0 -AAPL.US,D,20170705,000000,33.9026,34.1608,33.6742,33.9983,91339215.940835,0 -AAPL.US,D,20170706,000000,33.7431,33.8567,33.6015,33.6742,102187069.59696,0 -AAPL.US,D,20170707,000000,33.7162,34.1508,33.7162,34.0213,79336071.115283,0 -AAPL.US,D,20170710,000000,34.0033,34.436,33.8268,34.2266,89345282.511849,0 -AAPL.US,D,20170711,000000,34.1469,34.414,34.0681,34.3372,83589959.929669,0 -AAPL.US,D,20170712,000000,34.418,34.4908,34.1688,34.3872,105377382.14129,0 -AAPL.US,D,20170713,000000,34.3293,35.0332,34.3154,34.8647,106301406.04116,0 -AAPL.US,D,20170714,000000,34.9115,35.2355,34.7609,35.1648,85261694.571952,0 -AAPL.US,D,20170717,000000,35.109,35.6084,35.0531,35.2904,100745490.84459,0 -AAPL.US,D,20170718,000000,35.2046,35.4219,35.076,35.412,75654187.734255,0 -AAPL.US,D,20170719,000000,35.5037,35.727,35.3791,35.6343,88624489.624988,0 -AAPL.US,D,20170720,000000,35.744,35.8018,35.4349,35.4718,72899629.291359,0 -AAPL.US,D,20170721,000000,35.3891,35.4937,35.1248,35.4539,106469879.35817,0 -AAPL.US,D,20170724,000000,35.5297,35.9673,35.3691,35.8866,90991644.998966,0 -AAPL.US,D,20170725,000000,35.8168,36.3023,35.8168,36.0371,79806207.771954,0 -AAPL.US,D,20170726,000000,36.1847,36.3193,36.1139,36.2125,66686106.350055,0 -AAPL.US,D,20170727,000000,36.2823,36.3312,34.7529,35.5237,137463258.31835,0 -AAPL.US,D,20170728,000000,35.3661,35.4449,35.2016,35.2774,72881916.427629,0 -AAPL.US,D,20170731,000000,35.3691,35.4698,34.9484,35.089,83551943.323507,0 -AAPL.US,D,20170801,000000,35.1787,35.4429,35.0162,35.404,144679679.01006,0 -AAPL.US,D,20170802,000000,37.5883,37.6911,36.8456,37.0749,295561211.47524,0 -AAPL.US,D,20170803,000000,37.0529,37.0919,36.5764,36.706,112842258.37102,0 -AAPL.US,D,20170804,000000,36.8257,37.1327,36.734,36.9035,86973172.069814,0 -AAPL.US,D,20170807,000000,37.0559,37.5026,36.9673,37.4747,92519086.855757,0 -AAPL.US,D,20170808,000000,37.4238,38.1846,37.347,37.7629,153141186.93551,0 -AAPL.US,D,20170809,000000,37.5834,38.053,37.5485,38.0031,110467588.14484,0 -AAPL.US,D,20170810,000000,37.8745,37.8984,36.6282,36.7918,167425049.28285,0 -AAPL.US,D,20170811,000000,37.0919,37.5684,36.9703,37.3052,110764434.83739,0 -AAPL.US,D,20170814,000000,37.7389,37.9482,37.6033,37.8615,93193778.55173,0 -AAPL.US,D,20170815,000000,38.056,38.4168,37.9303,38.2752,124033400.94765,0 -AAPL.US,D,20170816,000000,38.357,38.4955,37.9333,38.1248,116617596.94354,0 -AAPL.US,D,20170817,000000,38.026,38.0679,37.389,37.395,116080960.06378,0 -AAPL.US,D,20170818,000000,37.395,37.7757,37.1188,37.3092,115666873.85307,0 -AAPL.US,D,20170821,000000,37.3092,37.402,36.741,37.2374,111202297.35037,0 -AAPL.US,D,20170822,000000,37.4846,37.8984,37.4338,37.8445,91056393.896383,0 -AAPL.US,D,20170823,000000,37.6791,38.013,37.6332,37.8944,81810324.166713,0 -AAPL.US,D,20170824,000000,38.0031,38.0758,37.5634,37.7259,83602914.323184,0 -AAPL.US,D,20170825,000000,37.8117,38.033,37.7259,37.8645,107515924.31658,0 -AAPL.US,D,20170828,000000,37.9303,38.3719,37.8815,38.2434,108488611.1976,0 -AAPL.US,D,20170829,000000,37.9233,38.6481,37.8984,38.5953,124361151.61729,0 -AAPL.US,D,20170830,000000,38.7976,38.8196,38.5205,38.698,114926894.62171,0 -AAPL.US,D,20170831,000000,38.7618,38.9662,38.7279,38.8446,112913622.3846,0 -AAPL.US,D,20170901,000000,39.033,39.0678,38.7588,38.8544,69976914.495331,0 -AAPL.US,D,20170905,000000,38.7877,38.9024,38.033,38.3899,124561810.80955,0 -AAPL.US,D,20170906,000000,38.5455,38.6152,38.026,38.35,91240152.695596,0 -AAPL.US,D,20170907,000000,38.3919,38.4298,37.9861,38.1995,92485255.978138,0 -AAPL.US,D,20170908,000000,38.1028,38.1726,37.5584,37.5814,120002214.35704,0 -AAPL.US,D,20170911,000000,38.02,38.3819,37.8715,38.2513,133053678.05584,0 -AAPL.US,D,20170912,000000,38.5205,38.8346,37.6083,38.1028,302302476.24701,0 -AAPL.US,D,20170913,000000,37.8675,37.8894,37.4069,37.8117,189417697.57436,0 -AAPL.US,D,20170914,000000,37.6591,37.7529,37.4498,37.4966,99799751.910629,0 -AAPL.US,D,20170915,000000,37.5435,38.1296,37.4278,37.8695,206224622.39959,0 -AAPL.US,D,20170918,000000,37.9263,38.02,37.4278,37.5913,118879610.58798,0 -AAPL.US,D,20170919,000000,37.7787,37.8415,37.5355,37.6013,86942362.379439,0 -AAPL.US,D,20170920,000000,37.405,37.4926,36.4369,36.9703,220367371.63062,0 -AAPL.US,D,20170921,000000,36.9084,36.9084,36.1847,36.3312,157763227.27606,0 -AAPL.US,D,20170922,000000,36.0072,36.067,35.6672,35.9802,196659029.01814,0 -AAPL.US,D,20170925,000000,35.5297,35.9653,35.3322,35.6642,187310268.0106,0 -AAPL.US,D,20170926,000000,35.9534,36.4558,35.9304,36.2803,154623629.95361,0 -AAPL.US,D,20170927,000000,36.4289,36.6482,36.3651,36.5316,107244502.94086,0 -AAPL.US,D,20170928,000000,36.4478,36.5446,36.1727,36.3093,92810378.656216,0 -AAPL.US,D,20170929,000000,36.2973,36.5066,36.0032,36.5046,110882290.22838,0 -AAPL.US,D,20171002,000000,36.5386,36.5864,36.1777,36.4309,78872083.156422,0 -AAPL.US,D,20171003,000000,36.4767,36.736,36.4528,36.5884,68471936.951133,0 -AAPL.US,D,20171004,000000,36.387,36.4408,36.1139,36.3501,84922845.151694,0 -AAPL.US,D,20171005,000000,36.5186,36.8217,36.4867,36.8087,89775206.885441,0 -AAPL.US,D,20171006,000000,36.708,36.8317,36.6114,36.7858,73396785.111647,0 -AAPL.US,D,20171009,000000,36.9114,37.1208,36.8317,36.9184,68575851.950258,0 -AAPL.US,D,20171010,000000,36.9673,37.4278,36.738,36.9333,65873890.451436,0 -AAPL.US,D,20171011,000000,36.9503,37.1796,36.8955,37.0799,71268342.648959,0 -AAPL.US,D,20171012,000000,37.0311,37.2773,36.8915,36.9543,69155558.803162,0 -AAPL.US,D,20171013,000000,37.1208,37.2554,37.046,37.1826,69124710.996879,0 -AAPL.US,D,20171016,000000,37.405,37.8984,37.347,37.8695,101726034.61793,0 -AAPL.US,D,20171017,000000,37.8445,38.1048,37.7159,38.013,80094917.721163,0 -AAPL.US,D,20171018,000000,38.0001,38.0679,37.8007,37.8396,68629112.913574,0 -AAPL.US,D,20171019,000000,37.1257,37.2055,36.721,36.9523,178943004.67716,0 -AAPL.US,D,20171020,000000,37.0949,37.369,36.9473,37.0061,100946997.61429,0 -AAPL.US,D,20171023,000000,37.1597,37.357,36.8337,36.9911,92708273.159678,0 -AAPL.US,D,20171024,000000,37.0161,37.2892,36.9961,37.2095,74463120.772843,0 -AAPL.US,D,20171025,000000,37.1656,37.3222,36.7788,37.046,89404287.94374,0 -AAPL.US,D,20171026,000000,37.2424,37.387,37.1327,37.2872,71484273.280736,0 -AAPL.US,D,20171027,000000,37.7309,38.7518,37.5953,38.6302,187447851.39321,0 -AAPL.US,D,20171030,000000,38.8196,39.8126,38.7807,39.4906,188711660.5592,0 -AAPL.US,D,20171031,000000,39.7717,40.1824,39.5404,40.0449,152177608.75349,0 -AAPL.US,D,20171101,000000,40.2373,40.2542,39.2313,39.5274,142007351.62676,0 -AAPL.US,D,20171102,000000,39.7089,39.9133,39.1506,39.8225,174748928.75009,0 -AAPL.US,D,20171103,000000,41.2173,41.2801,40.5324,40.8584,250761084.04168,0 -AAPL.US,D,20171106,000000,40.8265,41.4495,40.6789,41.2771,146813553.99271,0 -AAPL.US,D,20171107,000000,41.1954,41.4815,41.1954,41.4057,102744284.05187,0 -AAPL.US,D,20171108,000000,41.3738,41.7476,41.297,41.7476,102854871.34101,0 -AAPL.US,D,20171109,000000,41.4775,41.7158,41.0119,41.6629,124232189.45127,0 -AAPL.US,D,20171110,000000,41.628,41.6958,41.4277,41.5213,105712491.1873,0 -AAPL.US,D,20171113,000000,41.2472,41.4795,41.2222,41.3599,71338315.43189,0 -AAPL.US,D,20171114,000000,41.1396,41.2422,40.6959,40.7317,103870226.97508,0 -AAPL.US,D,20171115,000000,40.4038,40.4855,40.0319,40.1924,121988892.72382,0 -AAPL.US,D,20171116,000000,40.6959,40.8564,40.4815,40.6789,99297735.309004,0 -AAPL.US,D,20171117,000000,40.6629,40.7447,40.331,40.4486,92066152.510255,0 -AAPL.US,D,20171120,000000,40.4786,40.5443,40.311,40.4058,67480403.75965,0 -AAPL.US,D,20171121,000000,40.5992,41.294,40.5992,41.1614,105377060.16217,0 -AAPL.US,D,20171122,000000,41.2133,41.6001,41.1426,41.5901,107526027.03834,0 -AAPL.US,D,20171124,000000,41.626,41.7227,41.5173,41.5931,59003792.907125,0 -AAPL.US,D,20171127,000000,41.6131,41.6201,41.2083,41.3838,86624953.157508,0 -AAPL.US,D,20171128,000000,41.4346,41.5682,40.8534,41.1455,111067137.33707,0 -AAPL.US,D,20171129,000000,41.0378,41.1096,39.7388,40.2911,174467715.59818,0 -AAPL.US,D,20171130,000000,40.5134,40.9202,40.0479,40.8504,174531029.13075,0 -AAPL.US,D,20171201,000000,40.3988,40.8085,40.0618,40.6659,167150608.72598,0 -AAPL.US,D,20171204,000000,41.002,41.0358,40.328,40.3678,136772521.83115,0 -AAPL.US,D,20171205,000000,40.1874,40.7737,40.0379,40.331,114908536.7967,0 -AAPL.US,D,20171206,000000,39.8205,40.4586,39.5654,40.1854,119467715.98033,0 -AAPL.US,D,20171207,000000,40.1794,40.5154,40.1525,40.2512,107924538.88838,0 -AAPL.US,D,20171208,000000,40.5284,40.653,40.1296,40.2642,97993420.969276,0 -AAPL.US,D,20171211,000000,40.2223,41.1026,40.1226,41.0478,144143047.14555,0 -AAPL.US,D,20171212,000000,40.9232,40.979,40.7587,40.8135,81577479.099176,0 -AAPL.US,D,20171213,000000,41.0069,41.2572,40.8863,40.9531,98447678.33801,0 -AAPL.US,D,20171214,000000,40.982,41.1584,40.8035,40.9401,85993839.981134,0 -AAPL.US,D,20171215,000000,41.2771,41.4027,40.997,41.3599,168810704.97663,0 -AAPL.US,D,20171218,000000,41.5702,42.1195,41.5662,41.941,123621206.48964,0 -AAPL.US,D,20171219,000000,41.6081,41.6978,41.3838,41.4875,115235730.77346,0 -AAPL.US,D,20171220,000000,41.5682,41.7058,41.1884,41.4475,98672556.177696,0 -AAPL.US,D,20171221,000000,41.4027,41.8464,41.3867,41.6031,87710524.312657,0 -AAPL.US,D,20171222,000000,41.5243,41.7058,41.4795,41.6031,68738276.874467,0 -AAPL.US,D,20171226,000000,40.6031,40.7607,40.341,40.5473,139425973.81552,0 -AAPL.US,D,20171227,000000,40.4356,40.5992,40.348,40.5543,90357585.864114,0 -AAPL.US,D,20171228,000000,40.653,40.8504,40.5254,40.6729,69230949.060299,0 -AAPL.US,D,20171229,000000,40.5344,40.5523,40.2273,40.2293,109142442.45827,0 -AAPL.US,D,20180102,000000,40.4516,40.9591,40.2373,40.9501,107348246.41841,0 -AAPL.US,D,20180103,000000,41.0149,41.4915,40.8763,40.9431,123952741.66774,0 -AAPL.US,D,20180104,000000,41.0169,41.2402,40.9062,41.1366,94011555.360735,0 -AAPL.US,D,20180105,000000,41.2322,41.6928,41.1426,41.6001,99259454.900635,0 -AAPL.US,D,20180108,000000,41.4475,41.7476,41.3499,41.4575,86361811.961306,0 -AAPL.US,D,20180109,000000,41.4915,41.6161,41.2242,41.4416,90580286.081787,0 -AAPL.US,D,20180110,000000,41.1654,41.4346,41.1296,41.4317,100700120.87731,0 -AAPL.US,D,20180111,000000,41.5015,41.7198,41.4795,41.6699,78467926.139779,0 -AAPL.US,D,20180112,000000,41.8842,42.1594,41.7576,42.0926,106563652.51658,0 -AAPL.US,D,20180116,000000,42.289,42.646,41.8742,41.8862,124167737.45671,0 -AAPL.US,D,20180117,000000,41.8762,42.614,41.6181,42.5772,144154862.07402,0 -AAPL.US,D,20180118,000000,42.642,42.8154,42.3757,42.616,130783694.1744,0 -AAPL.US,D,20180119,000000,42.4615,42.6908,42.1693,42.4266,132420983.06928,0 -AAPL.US,D,20180122,000000,42.1445,42.2611,41.983,42.0767,113842027.60781,0 -AAPL.US,D,20180123,000000,42.1445,42.6588,42.0328,42.0856,136884010.86244,0 -AAPL.US,D,20180124,000000,42.1315,42.1445,41.1754,41.4147,216126289.76136,0 -AAPL.US,D,20180125,000000,41.4815,41.5881,40.5374,40.6809,174354106.11874,0 -AAPL.US,D,20180126,000000,40.8863,40.8863,40.4257,40.7707,164439547.55562,0 -AAPL.US,D,20180129,000000,40.4516,40.4516,39.7158,39.9292,212719136.81871,0 -AAPL.US,D,20180130,000000,39.3519,39.7886,39.1526,39.693,192256126.0609,0 -AAPL.US,D,20180131,000000,39.667,40.0479,39.5753,39.8036,135760435.13773,0 -AAPL.US,D,20180201,000000,39.7418,40.0887,39.64,39.8833,193180852.09594,0 -AAPL.US,D,20180202,000000,39.4636,39.65,38.0599,38.1546,361685318.82087,0 -AAPL.US,D,20180205,000000,37.8177,38.9522,37.0819,37.1975,303899830.70371,0 -AAPL.US,D,20180206,000000,36.8087,38.9163,36.6084,38.7568,287070610.07833,0 -AAPL.US,D,20180207,000000,38.7678,38.8426,37.8097,37.9163,216565561.5599,0 -AAPL.US,D,20180208,000000,38.1048,38.2713,36.8616,36.8855,227920902.45352,0 -AAPL.US,D,20180209,000000,37.4966,37.6861,35.8616,37.3372,295776972.59153,0 -AAPL.US,D,20180212,000000,37.8296,39.1177,37.5983,38.8346,254638155.97912,0 -AAPL.US,D,20180213,000000,38.6621,39.3281,38.5903,39.2293,136092774.7621,0 -AAPL.US,D,20180214,000000,38.9143,39.9921,38.8794,39.9511,169604974.30082,0 -AAPL.US,D,20180215,000000,40.5254,41.32,40.344,41.294,213311730.86077,0 -AAPL.US,D,20180216,000000,41.1435,41.7287,40.999,41.1584,168085463.56207,0 -AAPL.US,D,20180220,000000,41.0668,41.5931,40.9162,41.0189,142000131.67132,0 -AAPL.US,D,20180221,000000,41.2542,41.5583,40.8165,40.8305,156625994.01964,0 -AAPL.US,D,20180222,000000,41.0069,41.5193,40.985,41.1754,129685333.12597,0 -AAPL.US,D,20180223,000000,41.4515,41.9281,41.4217,41.8942,141538737.60031,0 -AAPL.US,D,20180226,000000,42.0926,42.8204,42.0597,42.7197,158616906.26137,0 -AAPL.US,D,20180227,000000,42.7486,43.0836,42.5312,42.5832,163087877.20919,0 -AAPL.US,D,20180228,000000,42.7885,43.1125,42.5044,42.5213,158286813.46949,0 -AAPL.US,D,20180301,000000,42.619,42.9091,41.2133,41.7736,204453970.95741,0 -AAPL.US,D,20180302,000000,41.2472,42.0807,41.1634,42.0597,161101345.28773,0 -AAPL.US,D,20180305,000000,41.8244,42.4266,41.6579,42.2013,118986423.39918,0 -AAPL.US,D,20180306,000000,42.4685,42.5512,42.0408,42.1644,99661031.069077,0 -AAPL.US,D,20180307,000000,41.7576,41.975,41.5961,41.7806,132820429.76211,0 -AAPL.US,D,20180308,000000,41.8892,42.2771,41.7906,42.2311,99600700.607854,0 -AAPL.US,D,20180309,000000,42.4814,42.9639,42.3399,42.9589,134838493.5701,0 -AAPL.US,D,20180312,000000,43.0367,43.5352,43.0167,43.3737,134930328.8355,0 -AAPL.US,D,20180313,000000,43.5821,43.8034,42.7825,42.9569,132778820.23009,0 -AAPL.US,D,20180314,000000,43.0437,43.0895,42.4445,42.594,123037597.7714,0 -AAPL.US,D,20180315,000000,42.609,43.0237,42.5084,42.644,95284264.591268,0 -AAPL.US,D,20180316,000000,42.644,42.7526,42.3977,42.4964,165084430.60534,0 -AAPL.US,D,20180319,000000,42.3229,42.3598,41.4515,41.8444,140123964.36186,0 -AAPL.US,D,20180320,000000,41.8324,42.1973,41.7576,41.8324,82320191.642364,0 -AAPL.US,D,20180321,000000,41.7836,41.7955,40.8763,40.8783,155240221.97203,0 -AAPL.US,D,20180322,000000,40.5762,41.2173,40.2442,40.306,173823977.02877,0 -AAPL.US,D,20180323,000000,40.1924,40.5573,39.3749,39.3749,171888511.39676,0 -AAPL.US,D,20180326,000000,40.1157,41.322,39.7288,41.2402,157277556.38072,0 -AAPL.US,D,20180327,000000,41.4545,41.8094,39.8405,40.1794,171443564.34011,0 -AAPL.US,D,20180328,000000,39.9213,40.5812,39.4317,39.7388,174568760.87065,0 -AAPL.US,D,20180329,000000,40.0578,40.995,39.8345,40.0519,160869057.91612,0 -AAPL.US,D,20180402,000000,40.0767,40.328,39.2603,39.7856,157468408.75105,0 -AAPL.US,D,20180403,000000,40.0179,40.2812,39.3599,40.1924,126848702.10541,0 -AAPL.US,D,20180404,000000,39.3599,41.0568,39.3321,40.962,144978368.30584,0 -AAPL.US,D,20180405,000000,41.1954,41.5861,41.0748,41.2472,112835588.0871,0 -AAPL.US,D,20180406,000000,40.8085,41.1714,40.1475,40.1894,146653317.72406,0 -AAPL.US,D,20180409,000000,40.5473,41.32,40.5374,40.5892,121568603.65059,0 -AAPL.US,D,20180410,000000,41.297,41.5283,40.9431,41.3569,119715772.30436,0 -AAPL.US,D,20180411,000000,41.1126,41.5113,40.982,41.1614,93976494.743554,0 -AAPL.US,D,20180412,000000,41.3907,41.7736,41.307,41.5633,95893776.078233,0 -AAPL.US,D,20180413,000000,41.7198,41.973,41.4945,41.7098,105257102.37792,0 -AAPL.US,D,20180416,000000,41.7806,42.0537,41.7307,41.968,90401957.796433,0 -AAPL.US,D,20180417,000000,42.1215,42.7127,42.1016,42.5482,111462470.52099,0 -AAPL.US,D,20180418,000000,42.4445,42.6828,42.2173,42.4515,86950336.628641,0 -AAPL.US,D,20180419,000000,41.7606,41.8663,41.2133,41.2472,145830133.47135,0 -AAPL.US,D,20180420,000000,40.7227,40.8663,39.4856,39.5554,274372606.2292,0 -AAPL.US,D,20180423,000000,39.8225,39.8405,39.1675,39.4447,152980187.34565,0 -AAPL.US,D,20180424,000000,39.5434,39.7019,38.4837,38.8864,141151404.74491,0 -AAPL.US,D,20180425,000000,38.8146,39.4836,38.7658,39.0609,118905644.75628,0 -AAPL.US,D,20180426,000000,39.1735,39.5574,38.992,39.1995,117149970.85989,0 -AAPL.US,D,20180427,000000,39.1446,39.2263,38.3401,38.7468,149378767.64975,0 -AAPL.US,D,20180430,000000,38.7059,39.9233,38.6381,39.4487,177748052.90227,0 -AAPL.US,D,20180501,000000,39.7218,40.3858,39.4517,40.3658,224426836.21286,0 -AAPL.US,D,20180502,000000,41.8264,42.4286,41.4815,42.1415,278764131.58785,0 -AAPL.US,D,20180503,000000,41.983,42.3678,41.638,42.2193,142727332.04295,0 -AAPL.US,D,20180504,000000,42.5512,43.9778,42.5342,43.8821,235453247.85284,0 -AAPL.US,D,20180507,000000,44.2012,44.7954,44.0974,44.1962,177848592.63743,0 -AAPL.US,D,20180508,000000,44.1534,44.4505,43.8423,44.4115,118992344.40459,0 -AAPL.US,D,20180509,000000,44.5281,44.7286,44.2112,44.7196,97242599.768158,0 -AAPL.US,D,20180510,000000,44.8133,45.4394,44.7914,45.3587,117260043.58428,0 -AAPL.US,D,20180511,000000,45.4025,45.5411,44.918,45.1891,109393252.15514,0 -AAPL.US,D,20180514,000000,45.2899,45.4125,45.0127,45.0825,86717476.515351,0 -AAPL.US,D,20180515,000000,44.7535,44.8252,44.3557,44.6707,98888626.233454,0 -AAPL.US,D,20180516,000000,44.586,45.1593,44.5681,45.0905,80057991.430583,0 -AAPL.US,D,20180517,000000,45.0456,45.2679,44.6538,44.8054,72174360.794444,0 -AAPL.US,D,20180518,000000,44.8552,45.0008,44.5999,44.6418,76363160.677392,0 -AAPL.US,D,20180521,000000,45.0456,45.3487,44.7854,44.9598,76793261.587822,0 -AAPL.US,D,20180522,000000,45.1393,45.2599,44.7535,44.8482,63605076.126544,0 -AAPL.US,D,20180523,000000,44.6508,45.1673,44.5103,45.1343,83711158.487032,0 -AAPL.US,D,20180524,000000,45.2331,45.2499,44.6179,45.0825,96963940.382095,0 -AAPL.US,D,20180525,000000,45.1024,45.4424,44.9628,45.1871,72871033.332807,0 -AAPL.US,D,20180529,000000,44.9519,45.2291,44.7754,45.0207,93959533.164435,0 -AAPL.US,D,20180530,000000,44.9808,45.0456,44.7535,44.928,78002539.92892,0 -AAPL.US,D,20180531,000000,44.8632,45.1024,44.6029,44.7754,114695823.95,0 -AAPL.US,D,20180601,000000,45.0426,45.591,44.9888,45.585,97834228.875906,0 -AAPL.US,D,20180604,000000,45.9209,46.3456,45.8511,45.9667,109618425.89463,0 -AAPL.US,D,20180605,000000,46.2589,46.4722,46.0874,46.3188,90002712.716688,0 -AAPL.US,D,20180606,000000,46.3974,46.5052,45.9877,46.4812,87363709.670651,0 -AAPL.US,D,20180607,000000,46.5201,46.5351,46.0805,46.3556,89089647.140399,0 -AAPL.US,D,20180608,000000,45.8103,46.0057,45.4723,45.9369,111248648.30076,0 -AAPL.US,D,20180611,000000,45.8511,45.9977,45.578,45.8212,76407947.8725,0 -AAPL.US,D,20180612,000000,45.8611,46.1463,45.8053,46.0675,70576422.56251,0 -AAPL.US,D,20180613,000000,46.1004,46.214,45.6328,45.6976,90304991.929192,0 -AAPL.US,D,20180614,000000,45.901,45.9069,45.581,45.7216,90186799.51332,0 -AAPL.US,D,20180615,000000,45.5341,45.565,45.1104,45.2499,257576800.21559,0 -AAPL.US,D,20180618,000000,45.0157,45.3367,44.8582,45.2271,77144158.6442,0 -AAPL.US,D,20180619,000000,44.3627,44.6458,43.9579,44.4933,140135266.73168,0 -AAPL.US,D,20180620,000000,44.6508,44.8582,44.5033,44.6857,86091168.952553,0 -AAPL.US,D,20180621,000000,44.8712,45.1313,44.3158,44.4415,107305232.61607,0 -AAPL.US,D,20180622,000000,44.5979,44.6059,44.256,44.3108,113517484.69276,0 -AAPL.US,D,20180625,000000,43.946,44.3108,43.303,43.6499,132141766.99035,0 -AAPL.US,D,20180626,000000,43.8493,44.6937,43.7415,44.1912,102536326.66624,0 -AAPL.US,D,20180627,000000,44.3856,44.8782,44.0945,44.1244,105524996.02604,0 -AAPL.US,D,20180628,000000,44.1104,44.6179,44.0396,44.4505,72471518.432554,0 -AAPL.US,D,20180629,000000,44.6369,44.8552,43.8293,44.3557,94892653.726703,0 -AAPL.US,D,20180702,000000,44.0446,44.8831,43.9509,44.8532,73999427.710745,0 -AAPL.US,D,20180703,000000,44.9988,45.0326,43.9778,44.0676,58238545.837829,0 -AAPL.US,D,20180705,000000,44.3916,44.6658,44.1534,44.4275,69295654.826557,0 -AAPL.US,D,20180706,000000,44.4315,45.1543,44.3787,45.0386,72972376.511183,0 -AAPL.US,D,20180709,000000,45.4045,45.6926,45.3567,45.6677,82451714.59558,0 -AAPL.US,D,20180710,000000,45.7006,45.8342,45.571,45.6108,66519938.042446,0 -AAPL.US,D,20180711,000000,45.1673,45.4743,44.9539,45.0157,78590669.394471,0 -AAPL.US,D,20180712,000000,45.4125,45.8671,45.3587,45.7794,75292286.213978,0 -AAPL.US,D,20180713,000000,45.7913,45.9687,45.7465,45.8471,52249703.135319,0 -AAPL.US,D,20180716,000000,45.894,46.1562,45.6278,45.7494,62780446.478476,0 -AAPL.US,D,20180717,000000,45.4663,45.9767,45.3317,45.8771,64831292.976607,0 -AAPL.US,D,20180718,000000,45.9539,45.9589,45.5092,45.6228,68415620.696867,0 -AAPL.US,D,20180719,000000,45.4524,46.1323,45.4524,45.9787,84664091.297129,0 -AAPL.US,D,20180720,000000,45.9539,46.1034,45.568,45.8741,86413942.48703,0 -AAPL.US,D,20180723,000000,45.6926,45.9957,45.4195,45.9169,66729510.338917,0 -AAPL.US,D,20180724,000000,46.1063,46.4044,46.0177,46.244,78033224.238018,0 -AAPL.US,D,20180725,000000,46.2589,46.6876,46.1034,46.6797,70223118.185618,0 -AAPL.US,D,20180726,000000,46.6317,46.9568,46.3934,46.538,79611029.246056,0 -AAPL.US,D,20180727,000000,46.7205,46.7703,45.551,45.7664,100260887.19468,0 -AAPL.US,D,20180730,000000,45.9827,46.0485,45.3019,45.5042,87763998.925669,0 -AAPL.US,D,20180731,000000,45.598,46.0365,45.3656,45.595,164318201.54988,0 -AAPL.US,D,20180801,000000,47.7164,48.3435,47.2748,48.2857,283520777.25493,0 -AAPL.US,D,20180802,000000,48.0624,49.9317,48.0096,49.6945,260434938.63884,0 -AAPL.US,D,20180803,000000,49.6057,50.0174,49.2358,49.838,139588311.47436,0 -AAPL.US,D,20180806,000000,49.841,50.139,49.6157,50.0982,106109505.48337,0 -AAPL.US,D,20180807,000000,50.157,50.1969,49.5429,49.6247,106785590.41609,0 -AAPL.US,D,20180808,000000,49.3724,49.7961,49.0055,49.6585,94007158.991647,0 -AAPL.US,D,20180809,000000,49.6665,50.2637,49.6465,50.0514,98043390.924839,0 -AAPL.US,D,20180810,000000,49.8639,50.2766,49.6945,49.9038,102352656.13545,0 -AAPL.US,D,20180813,000000,49.9437,50.7233,49.9437,50.2188,107674559.71709,0 -AAPL.US,D,20180814,000000,50.5309,50.6296,50.0782,50.4371,86286476.87193,0 -AAPL.US,D,20180815,000000,50.3065,50.6734,50.0952,50.5528,119804414.86092,0 -AAPL.US,D,20180816,000000,50.9177,51.4102,50.8498,51.2925,118526842.84296,0 -AAPL.US,D,20180817,000000,51.3225,52.4052,51.2557,52.3154,147333205.22015,0 -AAPL.US,D,20180820,000000,52.441,52.7033,51.7242,51.807,125959962.50291,0 -AAPL.US,D,20180821,000000,52.132,52.2267,51.461,51.7073,108792747.05605,0 -AAPL.US,D,20180822,000000,51.481,52.0253,51.4172,51.7093,79092284.77601,0 -AAPL.US,D,20180823,000000,51.6126,52.1938,51.6006,51.8139,78531234.657088,0 -AAPL.US,D,20180824,000000,52.0851,52.1569,51.7242,51.9775,76839161.165616,0 -AAPL.US,D,20180827,000000,52.2167,52.5995,52.0183,52.4022,85359512.028825,0 -AAPL.US,D,20180828,000000,52.6613,53.0282,52.6425,52.8269,94723633.747336,0 -AAPL.US,D,20180829,000000,52.9336,53.7391,52.7561,53.6135,113346825.72934,0 -AAPL.US,D,20180830,000000,53.6793,54.8895,53.4749,54.1079,202922942.19305,0 -AAPL.US,D,20180831,000000,54.4639,55.0341,54.3373,54.734,180242226.53096,0 -AAPL.US,D,20180904,000000,54.9265,55.1049,54.4938,54.9145,113909619.14953,0 -AAPL.US,D,20180905,000000,55.0641,55.2266,54.1249,54.5516,138624562.77381,0 -AAPL.US,D,20180906,000000,54.3941,54.6662,53.2147,53.6434,142604579.76081,0 -AAPL.US,D,20180907,000000,53.3463,54.1917,53.0702,53.2147,156452638.85725,0 -AAPL.US,D,20180910,000000,53.13,53.3463,52.0533,52.4989,164340357.92606,0 -AAPL.US,D,20180911,000000,52.4191,53.9404,52.0751,53.8288,148672548.07945,0 -AAPL.US,D,20180912,000000,54.088,54.1039,52.8598,53.1598,204939599.72464,0 -AAPL.US,D,20180913,000000,53.746,54.9125,53.5157,54.44,173447785.05209,0 -AAPL.US,D,20180914,000000,54.2835,54.5436,53.5038,53.8258,133078108.34685,0 -AAPL.US,D,20180917,000000,53.4151,53.6065,52.2426,52.3882,154686496.12577,0 -AAPL.US,D,20180918,000000,52.3682,53.3463,52.2118,52.4769,131299912.964,0 -AAPL.US,D,20180919,000000,52.5407,52.8079,51.7691,52.5088,112802145.38992,0 -AAPL.US,D,20180920,000000,52.9565,53.4449,52.6953,52.9036,110660208.89269,0 -AAPL.US,D,20180921,000000,53.088,53.2296,52.2486,52.3354,400269366.53812,0 -AAPL.US,D,20180924,000000,52.137,53.2047,52.0931,53.09,115170671.93353,0 -AAPL.US,D,20180925,000000,52.8369,53.5766,52.8269,53.4251,102116345.52941,0 -AAPL.US,D,20180926,000000,53.1419,53.8028,52.8398,53.0004,99747195.088564,0 -AAPL.US,D,20180927,000000,53.8208,54.4469,53.751,54.091,125517186.04692,0 -AAPL.US,D,20180928,000000,54.0511,54.3033,53.8706,54.2815,95358252.584207,0 -AAPL.US,D,20181001,000000,54.8138,55.1637,54.424,54.6434,98150620.001871,0 -AAPL.US,D,20181002,000000,54.6404,55.3034,54.4938,55.1308,103088625.17204,0 -AAPL.US,D,20181003,000000,55.3162,56.1398,55.2534,55.8038,119169101.9133,0 -AAPL.US,D,20181004,000000,55.4917,55.8716,54.5197,54.8238,133255737.5062,0 -AAPL.US,D,20181005,000000,54.8158,54.9265,53.0382,53.9385,139653865.8211,0 -AAPL.US,D,20181008,000000,53.4301,54.0541,52.9465,53.8088,123365828.9021,0 -AAPL.US,D,20181009,000000,53.776,54.6463,53.4351,54.5516,111833962.20436,0 -AAPL.US,D,20181010,000000,54.2137,54.424,51.9515,52.0253,174629610.91188,0 -AAPL.US,D,20181011,000000,51.5806,52.779,51.0573,51.5628,220932838.17963,0 -AAPL.US,D,20181012,000000,53.0004,53.5915,52.142,53.4051,167756383.8509,0 -AAPL.US,D,20181015,000000,53.1818,53.3423,52.2426,52.2656,128053127.68957,0 -AAPL.US,D,20181016,000000,52.6455,53.6165,52.122,53.4151,121369774.0219,0 -AAPL.US,D,20181017,000000,53.4499,53.5327,52.7421,53.1898,95175409.56984,0 -AAPL.US,D,20181018,000000,52.3822,52.8339,51.2167,51.9445,135498632.01051,0 -AAPL.US,D,20181019,000000,52.431,53.2047,52.2806,52.7351,137567257.5737,0 -AAPL.US,D,20181022,000000,52.8468,53.7062,52.6474,53.0552,119740033.07989,0 -AAPL.US,D,20181023,000000,51.8977,53.6793,51.6256,53.5537,161227074.62291,0 -AAPL.US,D,20181024,000000,53.5237,53.9226,51.5856,51.7192,170198885.34781,0 -AAPL.US,D,20181025,000000,52.3484,53.2346,52.12,52.8498,124163668.082,0 -AAPL.US,D,20181026,000000,51.9147,52.9435,51.138,52.0123,196537345.98753,0 -AAPL.US,D,20181029,000000,52.7053,52.8239,49.5558,51.0373,191035879.36572,0 -AAPL.US,D,20181030,000000,50.7722,51.7392,50.3185,51.2895,152460948.37185,0 -AAPL.US,D,20181031,000000,52.1519,53.0083,52.0911,52.6275,159526491.25342,0 -AAPL.US,D,20181101,000000,52.6713,53.4649,52.134,53.4331,242553471.19556,0 -AAPL.US,D,20181102,000000,50.3883,51.3723,49.3974,49.8928,379816080.35214,0 -AAPL.US,D,20181105,000000,49.1271,49.1471,47.6546,48.4762,275160359.73919,0 -AAPL.US,D,20181106,000000,48.5529,49.2258,48.502,48.9955,132593992.17935,0 -AAPL.US,D,20181107,000000,49.5269,50.5079,49.0853,50.4821,139004979.59798,0 -AAPL.US,D,20181108,000000,50.6655,50.6994,49.8898,50.3065,105110956.95869,0 -AAPL.US,D,20181109,000000,49.5957,49.7083,48.8001,49.3396,142422773.90036,0 -AAPL.US,D,20181112,000000,48.0185,48.2239,46.7603,46.8531,211922105.09423,0 -AAPL.US,D,20181113,000000,46.236,47.5799,46.1921,46.3856,194298036.38468,0 -AAPL.US,D,20181114,000000,46.7873,46.9269,44.8652,45.0725,251978810.07168,0 -AAPL.US,D,20181115,000000,45.4564,46.3217,45.0985,46.1821,192623168.21352,0 -AAPL.US,D,20181116,000000,45.9667,47.0485,45.7196,46.6965,153042614.18183,0 -AAPL.US,D,20181119,000000,45.8471,46.0157,44.6369,44.8482,173733646.33869,0 -AAPL.US,D,20181120,000000,43.0407,43.7905,42.3479,42.7048,281089747.64332,0 -AAPL.US,D,20181121,000000,43.3658,43.4953,42.604,42.6588,128988785.96888,0 -AAPL.US,D,20181123,000000,42.2093,42.614,41.5263,41.5702,97905378.236738,0 -AAPL.US,D,20181126,000000,42.0428,42.2113,41.0826,42.1295,186488412.79943,0 -AAPL.US,D,20181127,000000,41.3838,42.1674,41.2322,42.0428,171522665.88303,0 -AAPL.US,D,20181128,000000,42.646,43.7475,42.2073,43.6599,190898048.2297,0 -AAPL.US,D,20181129,000000,44.0726,44.1044,42.8782,43.3228,173108344.83525,0 -AAPL.US,D,20181130,000000,43.5003,43.5103,42.7167,43.0895,163831516.57077,0 -AAPL.US,D,20181203,000000,44.5083,44.6249,43.7277,44.596,169080103.20007,0 -AAPL.US,D,20181204,000000,43.6619,44.0108,42.5362,42.639,171344066.77412,0 -AAPL.US,D,20181206,000000,41.4445,42.1693,41.1226,42.1544,178613738.39865,0 -AAPL.US,D,20181207,000000,41.8644,42.0976,40.6091,40.656,175228741.83217,0 -AAPL.US,D,20181210,000000,39.8146,41.0408,39.4128,40.9232,257055759.7636,0 -AAPL.US,D,20181211,000000,41.4197,41.4515,40.2981,40.6909,195950499.4232,0 -AAPL.US,D,20181212,000000,41.1166,41.4815,40.7836,40.8035,147652593.46015,0 -AAPL.US,D,20181213,000000,41.1396,41.64,40.9102,41.2502,132194901.56933,0 -AAPL.US,D,20181214,000000,40.7787,40.7985,39.8793,39.9292,168689329.88244,0 -AAPL.US,D,20181217,000000,39.9213,40.6211,39.2683,39.5574,183543465.39541,0 -AAPL.US,D,20181218,000000,39.9033,40.4217,39.665,40.0737,140250184.1886,0 -AAPL.US,D,20181219,000000,40.0578,40.4018,38.3869,38.8196,203267850.0366,0 -AAPL.US,D,20181220,000000,38.7079,39.1147,37.4767,37.8396,268440076.77181,0 -AAPL.US,D,20181221,000000,37.8475,38.1626,36.1059,36.3681,396795663.21987,0 -AAPL.US,D,20181224,000000,35.747,36.5664,35.3721,35.4309,154041306.14269,0 -AAPL.US,D,20181226,000000,35.7828,37.9363,35.404,37.9233,242784995.24596,0 -AAPL.US,D,20181227,000000,37.6033,37.8247,36.2145,37.6761,220134285.83103,0 -AAPL.US,D,20181228,000000,38.0031,38.2454,37.2922,37.6961,175269324.24079,0 -AAPL.US,D,20181231,000000,38.2484,38.4537,37.7529,38.0629,145065676.80563,0 -AAPL.US,D,20190102,000000,37.377,38.3281,37.2125,38.1048,153504636.16227,0 -AAPL.US,D,20190103,000000,34.7431,35.1588,34.2635,34.3094,378427242.98308,0 -AAPL.US,D,20190104,000000,34.8746,35.8446,34.6991,35.7729,242886638.33635,0 -AAPL.US,D,20190107,000000,35.8786,35.9104,35.2046,35.6911,227016761.01498,0 -AAPL.US,D,20190108,000000,36.0899,36.6342,35.8367,36.3711,170022160.93975,0 -AAPL.US,D,20190109,000000,36.5016,37.2872,36.1059,36.9911,186905169.12981,0 -AAPL.US,D,20190110,000000,36.7988,37.1477,36.399,37.1098,148286657.61026,0 -AAPL.US,D,20190111,000000,36.8915,37.0849,36.5565,36.7479,111993038.94696,0 -AAPL.US,D,20190114,000000,36.397,36.4967,36.0052,36.1976,134438472.12949,0 -AAPL.US,D,20190115,000000,36.2623,37.0091,36.2105,36.9383,118984862.65304,0 -AAPL.US,D,20190116,000000,36.9413,37.6133,36.9214,37.389,126690743.76381,0 -AAPL.US,D,20190117,000000,37.2055,38.043,36.9802,37.6083,123588530.12281,0 -AAPL.US,D,20190118,000000,38.0031,38.0958,37.6352,37.8376,139875145.71967,0 -AAPL.US,D,20190122,000000,37.7389,37.8147,36.8287,36.9891,125962433.01558,0 -AAPL.US,D,20190123,000000,37.1926,37.4378,36.6044,37.1357,95860558.064294,0 -AAPL.US,D,20190124,000000,37.1826,37.2753,36.6144,36.8456,105438003.48708,0 -AAPL.US,D,20190125,000000,37.5216,38.1546,37.2354,38.0679,139033312.75738,0 -AAPL.US,D,20190128,000000,37.5933,37.7209,37.0749,37.7129,108548351.86529,0 -AAPL.US,D,20190129,000000,37.701,38.1546,37.1826,37.3252,172350960.67659,0 -AAPL.US,D,20190130,000000,39.3939,40.0927,38.6671,39.8714,253258672.05329,0 -AAPL.US,D,20190131,000000,40.0837,40.7787,39.7059,40.1625,168838270.80261,0 -AAPL.US,D,20190201,000000,40.2881,40.7737,40.0399,40.1794,135387323.52826,0 -AAPL.US,D,20190204,000000,40.3938,41.4177,40.3658,41.3239,130527864.2112,0 -AAPL.US,D,20190205,000000,41.7128,42.2441,41.5861,42.0278,149616807.51435,0 -AAPL.US,D,20190206,000000,42.1375,42.3628,41.7098,42.0428,117033997.1911,0 -AAPL.US,D,20190207,000000,41.5981,41.973,41.1026,41.2472,131547814.8183,0 -AAPL.US,D,20190208,000000,40.9501,41.3599,40.8105,41.297,98296065.292057,0 -AAPL.US,D,20190211,000000,41.4495,41.4875,41.0149,41.0568,86631992.56391,0 -AAPL.US,D,20190212,000000,41.2202,41.4376,41.1246,41.4107,91955742.760995,0 -AAPL.US,D,20190213,000000,41.5303,41.7975,41.1784,41.2402,92808754.71792,0 -AAPL.US,D,20190214,000000,41.1266,41.5015,41.0458,41.3897,90107938.702442,0 -AAPL.US,D,20190215,000000,41.4975,41.6081,41.1366,41.3,101625620.26406,0 -AAPL.US,D,20190219,000000,41.1266,41.5433,41.0728,41.4197,78293733.430458,0 -AAPL.US,D,20190220,000000,41.4815,42.0029,41.4346,41.6898,107764168.21101,0 -AAPL.US,D,20190221,000000,41.633,41.7706,41.2701,41.4515,71182919.88358,0 -AAPL.US,D,20190222,000000,41.5781,41.9232,41.5283,41.9152,78047492.627313,0 -AAPL.US,D,20190225,000000,42.2013,42.622,42.1495,42.2193,90263140.662061,0 -AAPL.US,D,20190226,000000,42.0926,42.4814,41.965,42.2441,70442355.873951,0 -AAPL.US,D,20190227,000000,41.975,42.4077,41.8594,42.3757,114866210.08376,0 -AAPL.US,D,20190228,000000,42.2411,42.3857,41.9032,41.961,116434432.95311,0 -AAPL.US,D,20190301,000000,42.2311,42.4445,41.8952,42.3997,106822499.65482,0 -AAPL.US,D,20190304,000000,42.5772,43.0766,42.1544,42.616,113218913.75689,0 -AAPL.US,D,20190305,000000,42.639,42.6519,42.294,42.5382,81448923.168494,0 -AAPL.US,D,20190306,000000,42.3259,42.5283,42.1475,42.289,85876649.612427,0 -AAPL.US,D,20190307,000000,42.1295,42.2711,41.6878,41.8035,102325333.04761,0 -AAPL.US,D,20190308,000000,41.2741,41.941,41.0748,41.9012,99036351.456777,0 -AAPL.US,D,20190311,000000,42.5283,43.4016,42.4944,43.3528,132097527.46066,0 -AAPL.US,D,20190312,000000,43.6199,44.266,43.4634,43.8423,133981542.63498,0 -AAPL.US,D,20190313,000000,44.1613,44.4215,43.8453,44.0337,128059578.30549,0 -AAPL.US,D,20190314,000000,44.5631,44.6129,44.239,44.5232,97303784.828165,0 -AAPL.US,D,20190315,000000,44.7934,45.3925,44.5261,45.1024,161115451.18289,0 -AAPL.US,D,20190318,000000,45.0227,45.6548,45.0207,45.563,108199411.75988,0 -AAPL.US,D,20190319,000000,45.6448,45.8013,45.0526,45.2011,130592692.34959,0 -AAPL.US,D,20190320,000000,45.1293,45.9209,44.7634,45.598,128070753.28793,0 -AAPL.US,D,20190321,000000,46.0445,47.5769,45.9957,47.2728,210599149.06627,0 -AAPL.US,D,20190322,000000,47.3346,47.9038,46.229,46.2958,175000526.84443,0 -AAPL.US,D,20190325,000000,46.4104,46.5221,45.2191,45.7415,180933074.35672,0 -AAPL.US,D,20190326,000000,46.4474,46.7405,44.7266,45.2659,205508132.59815,0 -AAPL.US,D,20190327,000000,45.7435,45.9827,45.2071,45.6747,123173259.3098,0 -AAPL.US,D,20190328,000000,45.7933,45.9369,45.4424,45.7365,85752757.86524,0 -AAPL.US,D,20190329,000000,45.9997,46.0575,45.6926,46.0286,97239623.718173,0 -AAPL.US,D,20190401,000000,46.4404,46.4503,45.6528,46.3436,114975865.53926,0 -AAPL.US,D,20190402,000000,46.3058,47.1232,46.2958,47.0186,93945632.894568,0 -AAPL.US,D,20190403,000000,46.8331,47.6197,46.8073,47.3376,96034112.833679,0 -AAPL.US,D,20190404,000000,47.202,47.5869,46.8053,47.4183,78877440.447615,0 -AAPL.US,D,20190405,000000,47.6068,47.7623,47.4781,47.7394,76452507.375208,0 -AAPL.US,D,20190408,000000,47.5998,48.525,47.5799,48.4941,106804046.54002,0 -AAPL.US,D,20190409,000000,48.543,49.1571,48.2807,48.3455,147602091.88797,0 -AAPL.US,D,20190410,000000,48.1451,48.6446,48.0255,48.6148,89528317.108806,0 -AAPL.US,D,20190411,000000,48.6706,48.7054,48.0873,48.2109,86249792.316452,0 -AAPL.US,D,20190412,000000,48.2737,48.504,47.5479,48.191,114557860.41136,0 -AAPL.US,D,20190415,000000,48.1192,48.4323,47.9836,48.2807,72367159.082186,0 -AAPL.US,D,20190416,000000,48.3355,48.7962,48.1153,48.2857,106039344.127,0 -AAPL.US,D,20190417,000000,48.3555,49.2856,48.1272,49.2238,119287429.74095,0 -AAPL.US,D,20190418,000000,49.2218,49.4711,49.0773,49.3994,99846847.124279,0 -AAPL.US,D,20190422,000000,49.1531,49.6615,49.0335,49.5628,80219705.192191,0 -AAPL.US,D,20190423,000000,49.5409,50.3435,49.4093,50.2766,96245231.83358,0 -AAPL.US,D,20190424,000000,50.2467,50.5179,50.171,50.1989,72383516.825076,0 -AAPL.US,D,20190425,000000,50.1212,50.3464,49.7063,49.7463,76520851.204592,0 -AAPL.US,D,20190426,000000,49.6515,49.6765,48.9777,49.509,76957846.079142,0 -AAPL.US,D,20190429,000000,49.5339,49.9138,49.3994,49.5827,91630534.823649,0 -AAPL.US,D,20190430,000000,49.2059,49.2916,48.2509,48.6276,192032167.01521,0 -AAPL.US,D,20190501,000000,50.8598,52.1768,50.7014,51.0174,267518064.99066,0 -AAPL.US,D,20190502,000000,50.8518,51.5288,50.4371,50.6834,132036824.8678,0 -AAPL.US,D,20190503,000000,51.1061,51.3334,50.9476,51.3125,86215009.544179,0 -AAPL.US,D,20190506,000000,49.507,50.6067,49.3146,50.5179,133880556.54248,0 -AAPL.US,D,20190507,000000,49.8928,50.2607,48.6626,49.1601,159963240.38068,0 -AAPL.US,D,20190508,000000,48.9267,49.7613,48.8889,49.167,108693246.48091,0 -AAPL.US,D,20190509,000000,48.5608,48.8719,47.6596,48.6406,144054723.55895,0 -AAPL.US,D,20190510,000000,48.0255,48.3755,46.895,47.9667,169400538.6245,0 -AAPL.US,D,20190513,000000,45.6647,46.0874,44.4783,45.1792,236085478.42716,0 -AAPL.US,D,20190514,000000,45.3447,46.1423,45.1024,45.897,150165983.52483,0 -AAPL.US,D,20190515,000000,45.3088,46.6477,45.2529,46.4444,109119872.8254,0 -AAPL.US,D,20190516,000000,46.1941,46.8232,45.9389,46.236,135785142.27061,0 -AAPL.US,D,20190517,000000,45.4723,46.4404,45.4294,45.9767,135159170.72963,0 -AAPL.US,D,20190520,000000,44.6448,44.8452,43.8572,44.5381,158727183.608,0 -AAPL.US,D,20190521,000000,45.0556,45.7365,44.932,45.3905,116602054.68047,0 -AAPL.US,D,20190522,000000,44.923,45.1772,44.4095,44.4603,122290195.96847,0 -AAPL.US,D,20190523,000000,43.7395,43.922,43.254,43.7047,150166227.26604,0 -AAPL.US,D,20190524,000000,43.8373,44.3089,43.4494,43.5352,97486196.53094,0 -AAPL.US,D,20190528,000000,43.5222,43.935,43.277,43.3568,114889136.8025,0 -AAPL.US,D,20190529,000000,42.9171,43.6299,42.8154,43.1494,117080207.71445,0 -AAPL.US,D,20190530,000000,43.287,43.6,42.9769,43.3737,87224528.42905,0 -AAPL.US,D,20190531,000000,42.8703,43.297,42.5712,42.5891,111170602.9697,0 -AAPL.US,D,20190603,000000,42.7197,43.28,41.4197,42.1544,166059934.05134,0 -AAPL.US,D,20190604,000000,42.6808,43.7475,42.4545,43.6997,127302917.34604,0 -AAPL.US,D,20190605,000000,44.8282,45.0008,44.0636,44.4075,122392429.85543,0 -AAPL.US,D,20190606,000000,44.5361,45.1184,44.3108,45.0556,92601030.039943,0 -AAPL.US,D,20190607,000000,45.3676,46.6876,45.1911,46.2539,126137228.55808,0 -AAPL.US,D,20190610,000000,46.6617,47.5261,46.6148,46.8471,107788522.2702,0 -AAPL.US,D,20190611,000000,47.3985,47.6826,47.0954,47.3865,110715539.1486,0 -AAPL.US,D,20190612,000000,47.1821,47.6746,47.0435,47.2369,75035107.148249,0 -AAPL.US,D,20190613,000000,47.3595,47.872,47.0954,47.23,89099924.392892,0 -AAPL.US,D,20190614,000000,46.5979,47.0914,46.2918,46.887,77124560.046068,0 -AAPL.US,D,20190617,000000,46.9249,47.4243,46.7475,47.1672,60301840.189116,0 -AAPL.US,D,20190618,000000,47.6945,48.7194,47.4861,48.2757,109145719.42332,0 -AAPL.US,D,20190619,000000,48.5728,48.6226,47.9996,48.1322,86837381.137938,0 -AAPL.US,D,20190620,000000,48.7384,48.7982,48.1711,48.525,88439578.32108,0 -AAPL.US,D,20190621,000000,48.3635,48.857,48.2009,48.3575,196498386.51416,0 -AAPL.US,D,20190624,000000,48.2977,48.6895,48.2059,48.3077,74900402.519754,0 -AAPL.US,D,20190625,000000,48.2707,48.4762,47.5061,47.5749,86615808.348706,0 -AAPL.US,D,20190626,000000,48.1073,48.8919,48.0096,48.6028,107158181.4425,0 -AAPL.US,D,20190627,000000,48.7194,49.0355,48.548,48.5878,85914442.538391,0 -AAPL.US,D,20190628,000000,48.3336,48.533,47.9338,48.1451,127889449.95564,0 -AAPL.US,D,20190701,000000,49.4212,49.7463,48.8081,49.0305,112293498.62637,0 -AAPL.US,D,20190702,000000,48.9955,49.4113,48.9835,49.3176,69617194.60927,0 -AAPL.US,D,20190703,000000,49.4492,49.7343,49.3086,49.7263,46707031.210718,0 -AAPL.US,D,20190705,000000,49.4671,49.8898,49.3564,49.6815,70974996.601662,0 -AAPL.US,D,20190708,000000,48.847,48.9935,48.2657,48.6546,104161886.89497,0 -AAPL.US,D,20190709,000000,48.4622,49.0205,48.3655,48.9547,84591986.029443,0 -AAPL.US,D,20190710,000000,49.1052,49.5598,49.0335,49.4372,73571454.26982,0 -AAPL.US,D,20190711,000000,49.4572,49.7213,49.0703,49.0803,83004505.59904,0 -AAPL.US,D,20190712,000000,49.2488,49.6247,49.187,49.4542,72330294.980718,0 -AAPL.US,D,20190715,000000,49.6465,50.0802,49.6247,49.9217,69667359.156575,0 -AAPL.US,D,20190716,000000,49.7712,50.139,49.504,49.7483,69336010.545818,0 -AAPL.US,D,20190717,000000,49.6366,49.8948,49.4472,49.4671,57992829.629946,0 -AAPL.US,D,20190718,000000,49.6247,50.0822,49.5529,50.0294,76387442.516974,0 -AAPL.US,D,20190719,000000,50.0613,50.2308,49.2258,49.2836,86036075.416497,0 -AAPL.US,D,20190722,000000,49.5409,50.4123,49.5309,50.4093,91579994.132514,0 -AAPL.US,D,20190723,000000,50.7093,50.82,50.4271,50.802,75454494.479342,0 -AAPL.US,D,20190724,000000,50.5159,50.8798,50.3983,50.7602,61627245.665694,0 -AAPL.US,D,20190725,000000,50.815,50.9018,50.2886,50.3604,57179346.878906,0 -AAPL.US,D,20190726,000000,50.4721,51.0214,50.3903,50.5339,72427562.766075,0 -AAPL.US,D,20190729,000000,50.7093,51.2407,50.7034,51.0094,89094837.925256,0 -AAPL.US,D,20190730,000000,50.7821,51.1261,50.4321,50.7881,139502756.30636,0 -AAPL.US,D,20190731,000000,52.6474,53.8528,51.3972,51.8239,284801424.62485,0 -AAPL.US,D,20190801,000000,52.0333,53.0382,50.2906,50.7014,222056560.34967,0 -AAPL.US,D,20190802,000000,49.9985,50.2138,49.0504,49.6286,167975776.00897,0 -AAPL.US,D,20190805,000000,48.1611,48.3256,46.8471,47.0336,215376716.35471,0 -AAPL.US,D,20190806,000000,47.7544,48.1811,47.202,47.9218,147268328.93536,0 -AAPL.US,D,20190807,000000,47.536,48.545,47.1512,48.4223,137154188.4559,0 -AAPL.US,D,20190808,000000,48.6994,49.511,48.509,49.487,111030594.21168,0 -AAPL.US,D,20190809,000000,49.1551,49.511,48.6626,49.0803,100823634.47457,0 -AAPL.US,D,20190812,000000,48.7403,49.3396,48.6306,48.9547,92068609.98328,0 -AAPL.US,D,20190813,000000,49.0873,51.801,49.0404,51.0293,194686574.90644,0 -AAPL.US,D,20190814,000000,49.6077,50.4093,49.4691,49.509,149670350.33477,0 -AAPL.US,D,20190815,000000,49.6815,50.0922,48.7533,49.2638,114188912.46334,0 -AAPL.US,D,20190816,000000,49.8848,50.5847,49.7761,50.4252,117998548.33183,0 -AAPL.US,D,20190819,000000,51.4271,51.9465,51.2865,51.3623,100054422.34777,0 -AAPL.US,D,20190820,000000,51.491,52.0981,51.3543,51.3643,110241786.4959,0 -AAPL.US,D,20190821,000000,52.0093,52.1719,51.6694,51.9247,88312700.493406,0 -AAPL.US,D,20190822,000000,52.0582,52.3602,51.459,51.8797,91191942.090107,0 -AAPL.US,D,20190823,000000,51.143,51.7811,49.0833,49.4811,191996235.75044,0 -AAPL.US,D,20190826,000000,50.2667,50.5927,50.0702,50.4222,106746913.80289,0 -AAPL.US,D,20190827,000000,50.7552,50.9276,49.6985,49.8559,106055698.86074,0 -AAPL.US,D,20190828,000000,49.841,50.2308,49.6465,50.184,65350248.087196,0 -AAPL.US,D,20190829,000000,50.9147,51.1161,50.4651,51.0393,86031262.78157,0 -AAPL.US,D,20190830,000000,51.3165,51.3843,50.5947,50.9745,86665648.910791,0 -AAPL.US,D,20190903,000000,50.4073,50.5409,49.8709,50.2268,82148661.028311,0 -AAPL.US,D,20190904,000000,50.8878,51.1559,50.6246,51.0832,78697388.921994,0 -AAPL.US,D,20190905,000000,51.7691,52.2486,51.6484,52.0811,98068515.326601,0 -AAPL.US,D,20190906,000000,52.2686,52.3583,51.8927,52.0751,79293137.556971,0 -AAPL.US,D,20190909,000000,52.461,52.8498,51.5388,52.2954,111838405.71681,0 -AAPL.US,D,20190910,000000,52.2237,52.9336,51.6973,52.9136,130138081.90718,0 -AAPL.US,D,20190911,000000,53.2516,54.6274,53.1698,54.5984,181376491.76179,0 -AAPL.US,D,20190912,000000,54.8945,55.2904,54.417,54.4738,131975772.21042,0 -AAPL.US,D,20190913,000000,53.7212,53.9186,52.9924,53.4151,162840019.48909,0 -AAPL.US,D,20190916,000000,53.1698,53.753,53.128,53.6962,86647550.87578,0 -AAPL.US,D,20190917,000000,53.7112,53.9255,53.5038,53.8956,75296901.248014,0 -AAPL.US,D,20190918,000000,53.9833,54.414,53.5815,54.3941,105014479.5769,0 -AAPL.US,D,20190919,000000,54.2117,54.6384,53.8128,53.9594,90864561.545998,0 -AAPL.US,D,20190920,000000,54.0581,54.3423,53.105,53.1698,237429801.43077,0 -AAPL.US,D,20190923,000000,53.4629,53.6813,53.1498,53.4071,79528016.810342,0 -AAPL.US,D,20190924,000000,53.9764,54.3243,53.0352,53.1578,128731101.36585,0 -AAPL.US,D,20190925,000000,53.3662,54.088,53.0222,53.9764,92064992.984208,0 -AAPL.US,D,20190926,000000,53.7212,53.9544,53.4331,53.6932,78171119.569243,0 -AAPL.US,D,20190927,000000,53.8558,53.9594,53.0582,53.4331,103860410.12264,0 -AAPL.US,D,20190930,000000,53.9444,54.8397,53.9186,54.6892,107780773.7073,0 -AAPL.US,D,20191001,000000,54.9623,55.7301,54.746,54.8427,148194921.64683,0 -AAPL.US,D,20191002,000000,54.4668,54.5954,53.2177,53.4649,146475308.40869,0 -AAPL.US,D,20191003,000000,53.3373,53.9594,52.5338,53.9255,124301369.82454,0 -AAPL.US,D,20191004,000000,55.0979,55.5476,54.6692,55.429,142332143.29827,0 -AAPL.US,D,20191007,000000,55.2534,56.1458,55.1478,55.4419,126498805.09009,0 -AAPL.US,D,20191008,000000,55.1428,55.6901,54.7779,54.7959,119919523.90044,0 -AAPL.US,D,20191009,000000,55.4349,55.6233,55.0979,55.4349,77929960.218482,0 -AAPL.US,D,20191010,000000,55.6573,56.2714,55.5017,56.1856,118610213.3676,0 -AAPL.US,D,20191011,000000,56.8805,58.03,56.727,57.678,171959759.05652,0 -AAPL.US,D,20191014,000000,57.361,58.1476,57.3052,57.5944,99978948.837468,0 -AAPL.US,D,20191015,000000,57.7239,58.032,57.3561,57.4617,94356182.350226,0 -AAPL.US,D,20191016,000000,56.9842,57.4418,56.9413,57.2325,78983535.074855,0 -AAPL.US,D,20191017,000000,57.4089,57.6641,57.0201,57.4518,70736561.535282,0 -AAPL.US,D,20191018,000000,57.2853,58.0151,57.2125,57.7279,99830218.55783,0 -AAPL.US,D,20191021,000000,58.0011,58.8455,57.9523,58.7259,91600088.237452,0 -AAPL.US,D,20191022,000000,58.8884,59.1456,58.5115,58.5963,92896301.943652,0 -AAPL.US,D,20191023,000000,59.1196,59.3969,58.9023,59.3819,81628444.080552,0 -AAPL.US,D,20191024,000000,59.7049,59.7766,59.0459,59.4815,73371267.514202,0 -AAPL.US,D,20191025,000000,59.3769,60.2503,59.3081,60.2123,75226576.394456,0 -AAPL.US,D,20191028,000000,60.4197,60.8633,60.2473,60.8135,98872235.389906,0 -AAPL.US,D,20191029,000000,60.7936,60.9839,59.2353,59.4097,146240279.70083,0 -AAPL.US,D,20191030,000000,59.7677,59.8983,58.9003,59.4019,127486788.48687,0 -AAPL.US,D,20191031,000000,60.3758,60.8434,57.9373,60.7437,142475341.75598,0 -AAPL.US,D,20191101,000000,60.9331,62.4933,60.8414,62.4665,154723423.4194,0 -AAPL.US,D,20191104,000000,62.8354,62.962,62.3598,62.8772,105730568.15825,0 -AAPL.US,D,20191105,000000,62.7656,63.0477,62.5881,62.7854,81799961.654952,0 -AAPL.US,D,20191106,000000,62.6988,62.8752,62.3538,62.8134,77670727.908965,0 -AAPL.US,D,20191107,000000,63.3707,63.7635,63.2171,63.5412,96909782.691888,0 -AAPL.US,D,20191108,000000,63.3577,63.7855,62.9061,63.7117,71535764.863474,0 -AAPL.US,D,20191111,000000,63.2631,64.285,63.2591,64.2172,83731468.247766,0 -AAPL.US,D,20191112,000000,64.0586,64.3646,63.9041,64.1573,89201702.89506,0 -AAPL.US,D,20191113,000000,63.9539,64.8502,63.9399,64.7744,105412620.29836,0 -AAPL.US,D,20191114,000000,64.5989,64.8761,64.1922,64.3268,91440522.006352,0 -AAPL.US,D,20191115,000000,64.581,65.0924,64.4175,65.0864,102456840.95508,0 -AAPL.US,D,20191118,000000,65.0964,65.4992,64.7146,65.4185,88604243.056418,0 -AAPL.US,D,20191119,000000,65.6159,65.6398,64.9998,65.2191,77860712.640855,0 -AAPL.US,D,20191120,000000,65.0346,65.1662,63.7755,64.4624,108647670.88834,0 -AAPL.US,D,20191121,000000,64.583,64.6597,63.9669,64.1693,123913340.85228,0 -AAPL.US,D,20191122,000000,64.3148,64.4594,63.8841,64.1134,66680158.262286,0 -AAPL.US,D,20191125,000000,64.3448,65.254,64.2968,65.238,85863023.17527,0 -AAPL.US,D,20191126,000000,65.3785,65.4325,64.2918,64.7295,107524695.9907,0 -AAPL.US,D,20191127,000000,65.0446,65.6358,64.9798,65.5999,66508646.706187,0 -AAPL.US,D,20191129,000000,65.2929,65.6398,65.1224,65.4553,47584490.510509,0 -AAPL.US,D,20191202,000000,65.4603,65.6986,64.5242,64.6977,96740196.992201,0 -AAPL.US,D,20191203,000000,63.2661,63.5662,62.7676,63.5462,119946691.51549,0 -AAPL.US,D,20191204,000000,63.9399,64.4903,63.8453,64.1065,68636411.10693,0 -AAPL.US,D,20191205,000000,64.6079,65.1194,64.3488,65.0446,76193818.718907,0 -AAPL.US,D,20191206,000000,65.5112,66.3726,65.4683,66.3027,108392783.79235,0 -AAPL.US,D,20191209,000000,66.1293,66.3257,64.8831,65.3726,131400976.29136,0 -AAPL.US,D,20191210,000000,65.7854,66.1463,65.1124,65.7554,92407481.470642,0 -AAPL.US,D,20191211,000000,65.8372,66.3975,65.7604,66.3177,80530139.202934,0 -AAPL.US,D,20191212,000000,65.5859,66.7544,65.4723,66.4862,140605626.06549,0 -AAPL.US,D,20191213,000000,66.4862,67.4273,66.3556,67.3914,136505354.39139,0 -AAPL.US,D,20191216,000000,67.8401,68.7722,67.8361,68.5449,130986387.5525,0 -AAPL.US,D,20191217,000000,68.4731,69.0125,68.2837,68.6765,116674305.39044,0 -AAPL.US,D,20191218,000000,68.53,69.0434,68.3635,68.516,118507109.8361,0 -AAPL.US,D,20191219,000000,68.4572,68.866,68.3216,68.5828,100551243.14929,0 -AAPL.US,D,20191220,000000,69.1231,69.2249,68.2239,68.4423,281859051.04768,0 -AAPL.US,D,20191223,000000,68.7064,69.6176,68.6666,69.5588,100759210.56542,0 -AAPL.US,D,20191224,000000,69.7273,69.7762,69.2907,69.6226,49484504.335754,0 -AAPL.US,D,20191226,000000,69.7592,71.0214,69.7303,71.0034,95272186.863642,0 -AAPL.US,D,20191227,000000,71.3015,71.9974,70.5647,70.9755,149408092.82581,0 -AAPL.US,D,20191230,000000,70.8938,71.6864,69.8549,71.3983,147230550.05209,0 -AAPL.US,D,20191231,000000,71.0084,71.9246,70.9077,71.9176,103085454.53032,0 -AAPL.US,D,20200102,000000,72.5537,73.6225,72.2955,73.5616,138461336.41248,0 -AAPL.US,D,20200103,000000,72.779,73.6185,72.6185,72.8488,149575255.15618,0 -AAPL.US,D,20200106,000000,71.9515,73.4649,71.7023,73.425,121038376.26169,0 -AAPL.US,D,20200107,000000,73.435,73.6972,72.8607,73.0831,113823807.20067,0 -AAPL.US,D,20200108,000000,72.781,74.5626,72.779,74.2575,135109542.81419,0 -AAPL.US,D,20200109,000000,75.2475,76.0261,74.9963,75.8377,174022747.47748,0 -AAPL.US,D,20200110,000000,76.069,76.5785,75.4968,76.0042,143791287.46599,0 -AAPL.US,D,20200113,000000,76.3262,77.6581,76.2036,77.6312,124619469.14501,0 -AAPL.US,D,20200114,000000,77.5664,77.7788,76.4578,76.5814,165987098.56311,0 -AAPL.US,D,20200115,000000,76.378,77.2723,75.8187,76.2514,124452720.07133,0 -AAPL.US,D,20200116,000000,76.8057,77.3191,76.4378,77.2075,111086571.43498,0 -AAPL.US,D,20200117,000000,77.4597,78.0659,77.1497,78.0639,140675344.07367,0 -AAPL.US,D,20200121,000000,77.688,78.1337,77.3929,77.5345,113142600.69356,0 -AAPL.US,D,20200122,000000,78.026,78.373,77.717,77.8106,103944876.98116,0 -AAPL.US,D,20200123,000000,77.8635,78.2663,77.3072,78.1845,106639144.08179,0 -AAPL.US,D,20200124,000000,78.4378,79.1884,77.7658,77.9592,149577302.38166,0 -AAPL.US,D,20200127,000000,75.9373,76.3581,74.6702,75.6692,165299314.05269,0 -AAPL.US,D,20200128,000000,76.5615,77.9821,76.4618,77.8086,165599334.39611,0 -AAPL.US,D,20200129,000000,79.4646,80.2961,78.7089,79.4367,221092872.83518,0 -AAPL.US,D,20200130,000000,78.5106,79.3749,78.0679,79.321,129372404.52934,0 -AAPL.US,D,20200131,000000,78.6032,79.0329,75.5066,75.8087,203728659.32933,0 -AAPL.US,D,20200203,000000,74.5307,76.7818,74.0192,75.5984,177594773.78992,0 -AAPL.US,D,20200204,000000,77.2255,78.2862,76.8157,78.0938,139450517.45121,0 -AAPL.US,D,20200205,000000,79.2354,79.5414,78.1157,78.7269,121291828.99587,0 -AAPL.US,D,20200206,000000,79.005,79.6541,78.4428,79.6511,107612494.98204,0 -AAPL.US,D,20200207,000000,79.1416,79.3948,78.0679,78.5684,119840872.72705,0 -AAPL.US,D,20200210,000000,77.1317,78.9402,77.05,78.9402,111352920.38576,0 -AAPL.US,D,20200211,000000,79.4447,79.5185,78.2443,78.4676,96051803.630304,0 -AAPL.US,D,20200212,000000,78.9203,80.3339,78.9203,80.3279,115814658.25635,0 -AAPL.US,D,20200213,000000,79.5883,80.0867,79.3819,79.7557,96484032.010238,0 -AAPL.US,D,20200214,000000,79.7248,80.0279,79.2602,79.7757,81582055.014253,0 -AAPL.US,D,20200218,000000,77.4199,78.5006,77.2374,78.3161,155561889.14211,0 -AAPL.US,D,20200219,000000,78.5604,79.6829,78.5604,79.4487,95706433.380605,0 -AAPL.US,D,20200220,000000,79.2054,79.7029,78.1207,78.6362,102409056.64593,0 -AAPL.US,D,20200221,000000,78.2224,78.668,76.2265,76.8536,132082808.70181,0 -AAPL.US,D,20200224,000000,72.9794,74.6742,71.0054,73.2037,226267540.682,0 -AAPL.US,D,20200225,000000,73.8836,74.2715,70.2458,70.7223,234901062.69171,0 -AAPL.US,D,20200226,000000,70.3444,73.1329,70.3374,71.8458,202355599.94013,0 -AAPL.US,D,20200227,000000,69.0125,70.2148,67.0106,67.1492,326481344.69964,0 -AAPL.US,D,20200228,000000,63.1603,68.3515,62.939,67.1093,434708544.96265,0 -AAPL.US,D,20200302,000000,69.2976,74.0032,68.181,73.3552,347654230.14272,0 -AAPL.US,D,20200303,000000,74.5496,74.6304,70.165,71.0284,325330515.09756,0 -AAPL.US,D,20200304,000000,72.777,74.4868,71.9615,74.3233,223195207.9069,0 -AAPL.US,D,20200305,000000,72.5507,73.5397,71.5408,71.9096,191010572.40881,0 -AAPL.US,D,20200306,000000,69.2289,71.3963,69.0434,70.9556,230322184.60492,0 -AAPL.US,D,20200309,000000,64.7515,68.2717,64.5671,65.3427,292000076.28202,0 -AAPL.US,D,20200310,000000,68.0354,70.3235,66.1313,70.0513,290518663.39651,0 -AAPL.US,D,20200311,000000,68.0983,69.0414,66.7424,67.6197,261078616.02219,0 -AAPL.US,D,20200312,000000,62.8334,66.2858,60.8833,60.9411,426143545.32526,0 -AAPL.US,D,20200313,000000,65.0286,68.7194,62.1016,68.2419,377526630.27519,0 -AAPL.US,D,20200316,000000,59.3999,63.604,58.9203,59.4637,328332595.23873,0 -AAPL.US,D,20200317,000000,60.7637,63.2441,58.5285,62.0796,329994914.24864,0 -AAPL.US,D,20200318,000000,58.8625,61.3758,58.2114,60.5572,305736080.62685,0 -AAPL.US,D,20200319,000000,60.7338,62.0756,59.5613,60.0927,276839408.62363,0 -AAPL.US,D,20200320,000000,60.6829,61.8254,55.9723,56.2783,409055319.07971,0 -AAPL.US,D,20200323,000000,55.9912,56.0959,52.1968,55.084,342924585.58437,0 -AAPL.US,D,20200324,000000,58.027,60.8085,57.5206,60.6082,292800749.07878,0 -AAPL.US,D,20200325,000000,61.5592,63.3996,59.9741,60.2771,309166230.50176,0 -AAPL.US,D,20200326,000000,60.5204,63.5063,60.4805,63.4465,257189423.22598,0 -AAPL.US,D,20200327,000000,62.0528,62.8154,60.65,60.8215,207959340.57092,0 -AAPL.US,D,20200330,000000,61.5563,62.7296,61.2292,62.5562,171054986.69939,0 -AAPL.US,D,20200331,000000,62.7486,64.4424,61.8683,62.4265,200612509.30867,0 -AAPL.US,D,20200401,000000,60.5164,61.0597,58.7039,59.1456,179448151.79851,0 -AAPL.US,D,20200402,000000,59.003,60.1845,58.1576,60.1306,168975082.83961,0 -AAPL.US,D,20200403,000000,59.6062,60.321,58.6681,59.2682,132260413.78797,0 -AAPL.US,D,20200406,000000,61.5941,64.5929,61.2242,64.4374,205519093.93089,0 -AAPL.US,D,20200407,000000,66.4812,66.7035,63.586,63.6897,206605691.20641,0 -AAPL.US,D,20200408,000000,64.5023,65.6398,64.1294,65.3187,171990670.05495,0 -AAPL.US,D,20200409,000000,65.9648,66.3027,64.9858,65.7934,165087641.36907,0 -AAPL.US,D,20200413,000000,65.873,67.195,65.2599,67.0834,133424210.82321,0 -AAPL.US,D,20200414,000000,68.7394,70.7641,68.2618,70.472,198568402.30493,0 -AAPL.US,D,20200415,000000,69.3275,70.2956,68.8948,69.828,133558265.47516,0 -AAPL.US,D,20200416,000000,70.5498,70.7512,69.3156,70.3843,160004830.85475,0 -AAPL.US,D,20200417,000000,69.8909,70.4441,67.9667,69.4272,219194852.07071,0 -AAPL.US,D,20200420,000000,68.2369,69.1511,67.9647,67.9846,132397817.62458,0 -AAPL.US,D,20200421,000000,67.8261,68.0634,65.1622,65.887,184308646.26339,0 -AAPL.US,D,20200422,000000,67.1721,68.2239,66.8251,67.7813,119202705.09853,0 -AAPL.US,D,20200423,000000,67.7275,69.1681,67.4822,67.5211,127101830.85438,0 -AAPL.US,D,20200424,000000,68.0514,69.48,68.0016,69.4701,128827287.86307,0 -AAPL.US,D,20200427,000000,69.1799,69.8549,68.7264,69.52,119233467.64555,0 -AAPL.US,D,20200428,000000,69.9865,70.173,68.2997,68.3923,114057488.81209,0 -AAPL.US,D,20200429,000000,69.9007,71.1151,69.6944,70.6365,139796796.4644,0 -AAPL.US,D,20200430,000000,71.1879,72.3055,70.7881,72.128,186418930.50805,0 -AAPL.US,D,20200501,000000,70.2756,73.4021,70.177,70.9656,245026539.64469,0 -AAPL.US,D,20200504,000000,70.9914,72.1001,70.2916,71.9695,136015878.9266,0 -AAPL.US,D,20200505,000000,72.437,73.8946,72.2905,73.0542,150459052.73027,0 -AAPL.US,D,20200506,000000,73.765,74.4469,73.3702,73.8069,144942340.74826,0 -AAPL.US,D,20200507,000000,74.4419,74.9205,74.1329,74.5666,117326629.06664,0 -AAPL.US,D,20200508,000000,75.2375,76.398,74.9055,76.3422,136136151.6686,0 -AAPL.US,D,20200511,000000,75.8457,78.0459,75.6323,77.5445,148219805.31654,0 -AAPL.US,D,20200512,000000,78.2393,78.695,76.5345,76.6571,164829391.04571,0 -AAPL.US,D,20200513,000000,76.8416,77.7758,74.6374,75.734,203747871.75312,0 -AAPL.US,D,20200514,000000,74.9604,76.2594,74.2276,76.1966,161404887.34045,0 -AAPL.US,D,20200515,000000,73.9335,75.7968,73.9006,75.7489,168939767.44767,0 -AAPL.US,D,20200518,000000,77.0918,77.9104,76.392,77.5325,137481345.31981,0 -AAPL.US,D,20200519,000000,77.5495,78.4108,77.052,77.0848,103314290.40615,0 -AAPL.US,D,20200520,000000,77.9552,78.6531,77.8376,78.5833,113241895.6434,0 -AAPL.US,D,20200521,000000,78.4448,78.9931,77.7558,77.9971,104288541.04245,0 -AAPL.US,D,20200522,000000,77.7319,78.5833,77.6282,78.5006,83077351.117784,0 -AAPL.US,D,20200526,000000,79.6361,79.8175,77.9104,77.9672,127477207.35122,0 -AAPL.US,D,20200527,000000,77.8216,78.4577,77.0719,78.3091,114704565.53262,0 -AAPL.US,D,20200528,000000,77.9771,79.6211,77.697,78.344,135880705.87365,0 -AAPL.US,D,20200529,000000,78.5883,79.0559,77.9034,78.2663,155990895.72476,0 -AAPL.US,D,20200601,000000,78.2194,79.35,78.0859,79.2284,82280726.631692,0 -AAPL.US,D,20200602,000000,78.9571,79.6211,78.5106,79.5963,89008125.237303,0 -AAPL.US,D,20200603,000000,79.9202,80.2981,79.338,80.0318,106118990.32619,0 -AAPL.US,D,20200604,000000,79.8534,80.1555,78.9651,79.343,88924384.587134,0 -AAPL.US,D,20200605,000000,79.5983,81.6649,79.5683,81.6041,139388299.24948,0 -AAPL.US,D,20200608,000000,81.297,82.1205,80.5732,82.0866,97144649.908657,0 -AAPL.US,D,20200609,000000,81.7616,85.0785,81.7287,84.6777,150013438.64523,0 -AAPL.US,D,20200610,000000,85.6397,87.3306,85.1952,86.8561,169247869.36667,0 -AAPL.US,D,20200611,000000,85.9878,86.4204,82.5831,82.6878,204803969.28079,0 -AAPL.US,D,20200612,000000,84.8581,85.6149,82.274,83.4007,203263944.15906,0 -AAPL.US,D,20200615,000000,82.0338,85.0954,81.8683,84.4324,140971299.05458,0 -AAPL.US,D,20200616,000000,86.5171,86.9448,84.8581,86.6696,168005792.28662,0 -AAPL.US,D,20200617,000000,87.4254,87.4872,86.4263,86.549,116188739.81538,0 -AAPL.US,D,20200618,000000,86.5051,87.0066,85.9658,86.5839,98328662.417913,0 -AAPL.US,D,20200619,000000,87.2987,87.7743,84.9639,86.0884,268595833.41819,0 -AAPL.US,D,20200622,000000,86.4882,88.4851,86.4413,88.3416,137555243.03823,0 -AAPL.US,D,20200623,000000,89.6027,91.6684,89.178,90.2278,215460454.99877,0 -AAPL.US,D,20200624,000000,89.849,90.7831,88.2548,88.6327,195624099.86219,0 -AAPL.US,D,20200625,000000,88.7912,89.849,88.0205,89.809,139664850.22399,0 -AAPL.US,D,20200626,000000,89.7044,89.9277,86.8999,87.0525,208454353.87594,0 -AAPL.US,D,20200629,000000,86.9568,89.1531,86.4733,89.0584,132681293.65778,0 -AAPL.US,D,20200630,000000,88.6387,90.0922,88.6187,89.7991,142407696.04954,0 -AAPL.US,D,20200701,000000,89.8788,90.4312,89.5828,89.6296,112462312.98045,0 -AAPL.US,D,20200702,000000,90.5528,91.1958,89.5179,89.6296,115818017.47151,0 -AAPL.US,D,20200706,000000,91.0792,92.5019,91.0483,92.0283,120504080.50113,0 -AAPL.US,D,20200707,000000,92.4121,93.2027,91.6305,91.7442,114175814.63364,0 -AAPL.US,D,20200708,000000,92.7342,93.9105,92.6444,93.8787,118915948.08808,0 -AAPL.US,D,20200709,000000,94.7879,94.8407,93.2197,94.2156,127599879.38936,0 -AAPL.US,D,20200710,000000,93.8707,94.5077,93.2526,94.4479,91663356.632753,0 -AAPL.US,D,20200713,000000,95.7718,98.4278,93.7939,94.0122,194634667.05786,0 -AAPL.US,D,20200714,000000,93.3852,95.7619,92.4381,95.5685,173653052.25704,0 -AAPL.US,D,20200715,000000,97.4717,97.7269,95.0122,96.2275,155584463.79023,0 -AAPL.US,D,20200716,000000,95.08,95.9115,94.432,95.0421,112300262.19396,0 -AAPL.US,D,20200717,000000,95.4987,95.6582,94.3692,94.8507,93622996.777971,0 -AAPL.US,D,20200720,000000,94.9364,96.9902,94.5895,96.8485,91724887.745083,0 -AAPL.US,D,20200721,000000,97.6541,97.7289,95.2585,95.5117,105260439.52598,0 -AAPL.US,D,20200722,000000,95.2086,96.4718,95.1189,95.7798,90388127.740082,0 -AAPL.US,D,20200723,000000,95.5117,95.5884,90.5986,91.4201,200073384.86438,0 -AAPL.US,D,20200724,000000,89.5897,91.5437,87.7793,91.1938,188327648.80305,0 -AAPL.US,D,20200727,000000,92.2745,93.45,92.0452,93.3562,123102478.0684,0 -AAPL.US,D,20200728,000000,92.9216,93.0991,91.8169,91.8219,105239788.72818,0 -AAPL.US,D,20200729,000000,92.3135,93.767,92.2775,93.5846,91736415.801193,0 -AAPL.US,D,20200730,000000,92.7422,94.8218,92.3293,94.7161,160593383.60749,0 -AAPL.US,D,20200731,000000,101.311,104.79,99.2672,104.64,380126276.63999,0 -AAPL.US,D,20200803,000000,106.525,109.925,106.226,107.263,312951800.18646,0 -AAPL.US,D,20200804,000000,107.462,109.097,106.715,107.981,175484140.48377,0 -AAPL.US,D,20200805,000000,107.701,108.709,107.223,108.369,123892354.03265,0 -AAPL.US,D,20200806,000000,108.719,112.656,108.111,112.158,205582353.29874,0 -AAPL.US,D,20200807,000000,111.68,112.138,108.799,109.596,200768792.55642,0 -AAPL.US,D,20200810,000000,111.081,112.238,108.509,111.211,215324030.13917,0 -AAPL.US,D,20200811,000000,110.453,110.962,107.631,107.901,190486085.4763,0 -AAPL.US,D,20200812,000000,109.007,111.75,108.809,111.49,168226607.77294,0 -AAPL.US,D,20200813,000000,112.876,114.461,112.388,113.444,212970749.9588,0 -AAPL.US,D,20200814,000000,113.274,113.434,111.52,113.344,167841774.51868,0 -AAPL.US,D,20200817,000000,114.481,114.511,112.408,113.055,121205447.31449,0 -AAPL.US,D,20200818,000000,112.796,114.421,112.457,113.982,107086030.0345,0 -AAPL.US,D,20200819,000000,114.401,115.577,114.032,114.132,147539193.6182,0 -AAPL.US,D,20200820,000000,114.172,116.784,114.152,116.674,128652197.42381,0 -AAPL.US,D,20200821,000000,117.641,123.165,117.631,122.675,342702983.70668,0 -AAPL.US,D,20200824,000000,126.952,127.032,122.267,124.151,350694505.43298,0 -AAPL.US,D,20200825,000000,123.005,123.473,121.38,123.125,214403911.11378,0 -AAPL.US,D,20200826,000000,124.471,125.278,123.373,124.809,165263868.26422,0 -AAPL.US,D,20200827,000000,125.427,125.746,122.157,123.303,157691271.46285,0 -AAPL.US,D,20200828,000000,124.301,124.729,122.885,123.115,190209877.54496,0 -AAPL.US,D,20200831,000000,125.846,129.206,124.291,127.292,228806161.47177,0 -AAPL.US,D,20200901,000000,130.961,132.964,128.777,132.356,154566647.67399,0 -AAPL.US,D,20200902,000000,135.736,136.105,125.288,129.605,202870681.2708,0 -AAPL.US,D,20200903,000000,125.198,127.092,118.868,119.236,261141704.8715,0 -AAPL.US,D,20200904,000000,118.449,122.028,109.377,119.316,337180601.4818,0 -AAPL.US,D,20200908,000000,112.408,117.382,111.161,111.3,234547916.79675,0 -AAPL.US,D,20200909,000000,115.677,117.521,113.693,115.737,179373434.58806,0 -AAPL.US,D,20200910,000000,118.738,118.868,110.982,111.958,184780712.78868,0 -AAPL.US,D,20200911,000000,113.016,113.663,108.509,110.483,183347202.57223,0 -AAPL.US,D,20200914,000000,113.165,114.351,111.28,113.793,142077188.99791,0 -AAPL.US,D,20200915,000000,116.724,117.213,112.068,113.962,187180917.66415,0 -AAPL.US,D,20200916,000000,113.663,114.421,110.523,110.613,157158334.83534,0 -AAPL.US,D,20200917,000000,108.229,110.682,107.233,108.848,180458666.71225,0 -AAPL.US,D,20200918,000000,108.907,109.367,104.66,105.398,291052652.22371,0 -AAPL.US,D,20200921,000000,103.116,108.699,101.709,108.589,198404934.2085,0 -AAPL.US,D,20200922,000000,111.161,111.34,107.681,110.294,185572435.36837,0 -AAPL.US,D,20200923,000000,110.104,110.593,105.328,105.658,152791095.32846,0 -AAPL.US,D,20200924,000000,103.744,108.759,103.574,106.744,170049864.18361,0 -AAPL.US,D,20200925,000000,106.954,110.922,106.196,110.762,152043727.62922,0 -AAPL.US,D,20200928,000000,113.444,113.753,111.26,113.394,139565435.91119,0 -AAPL.US,D,20200929,000000,112.996,113.743,112.028,112.536,101436385.81372,0 -AAPL.US,D,20200930,000000,112.248,115.677,112.078,114.232,144637006.24481,0 -AAPL.US,D,20201001,000000,116.037,116.115,114.251,115.209,117717127.54852,0 -AAPL.US,D,20201002,000000,111.37,113.793,110.702,111.5,146701815.20192,0 -AAPL.US,D,20201005,000000,112.368,115.069,112.008,114.919,107704722.44007,0 -AAPL.US,D,20201006,000000,114.122,114.541,110.732,111.64,163718854.97378,0 -AAPL.US,D,20201007,000000,113.065,113.972,112.576,113.514,98180685.428986,0 -AAPL.US,D,20201008,000000,114.67,114.82,113.035,113.404,84624986.381485,0 -AAPL.US,D,20201009,000000,113.713,115.418,113.354,115.388,101888861.76528,0 -AAPL.US,D,20201012,000000,118.439,123.473,117.671,122.705,243529953.61859,0 -AAPL.US,D,20201013,000000,123.563,123.683,118.03,119.456,265937564.78669,0 -AAPL.US,D,20201014,000000,119.356,121.36,118,119.546,153139455.67085,0 -AAPL.US,D,20201015,000000,117.113,119.556,116.545,119.076,114106938.18459,0 -AAPL.US,D,20201016,000000,119.636,119.894,117.203,117.412,116980503.52013,0 -AAPL.US,D,20201019,000000,118.339,118.788,114.082,114.401,122298161.19022,0 -AAPL.US,D,20201020,000000,114.621,117.372,114.052,115.917,126134588.52993,0 -AAPL.US,D,20201021,000000,115.089,117.093,114.869,115.289,91182762.174549,0 -AAPL.US,D,20201022,000000,115.867,116.435,113.035,114.172,103390315.59407,0 -AAPL.US,D,20201023,000000,114.81,114.969,112.726,113.474,83708040.003917,0 -AAPL.US,D,20201026,000000,112.457,114.969,111.36,113.484,113388632.86227,0 -AAPL.US,D,20201027,000000,113.913,115.697,112.986,115.019,93545601.423455,0 -AAPL.US,D,20201028,000000,113.484,113.853,109.586,109.685,145917006.64735,0 -AAPL.US,D,20201029,000000,110.852,115.349,110.682,113.753,148138489.03873,0 -AAPL.US,D,20201030,000000,109.546,110.473,106.246,107.383,193193911.80972,0 -AAPL.US,D,20201102,000000,107.631,109.187,105.857,107.293,124556352.2103,0 -AAPL.US,D,20201103,000000,108.17,109.975,107.253,108.947,109104313.51048,0 -AAPL.US,D,20201104,000000,112.586,114.012,110.832,113.384,140136257.74529,0 -AAPL.US,D,20201105,000000,116.345,118,115.289,117.412,128124930.03609,0 -AAPL.US,D,20201106,000000,116.913,117.791,114.75,117.282,115831911.72309,0 -AAPL.US,D,20201109,000000,119.076,120.542,114.67,114.939,156370168.06864,0 -AAPL.US,D,20201110,000000,114.172,116.185,112.776,114.591,139680268.10883,0 -AAPL.US,D,20201111,000000,115.807,118.22,115.059,118.08,113642980.31723,0 -AAPL.US,D,20201112,000000,118.21,119.106,117.163,117.801,104591330.8075,0 -AAPL.US,D,20201113,000000,118.03,118.259,116.465,117.851,82669203.96739,0 -AAPL.US,D,20201116,000000,117.511,119.556,116.744,118.878,92277609.538078,0 -AAPL.US,D,20201117,000000,118.14,119.236,117.551,117.98,75162547.687093,0 -AAPL.US,D,20201118,000000,117.203,118.409,116.595,116.625,77238306.94339,0 -AAPL.US,D,20201119,000000,116.185,117.651,115.428,117.233,75002648.443323,0 -AAPL.US,D,20201120,000000,117.243,117.362,115.897,115.947,74487856.994171,0 -AAPL.US,D,20201123,000000,115.797,116.215,112.408,112.496,129495384.50388,0 -AAPL.US,D,20201124,000000,112.556,114.471,111.26,113.793,115241201.40933,0 -AAPL.US,D,20201125,000000,114.162,115.368,113.793,114.65,77417556.02884,0 -AAPL.US,D,20201127,000000,115.189,116.085,114.839,115.209,47251828.907023,0 -AAPL.US,D,20201130,000000,115.587,119.536,115.428,117.641,171443832.15452,0 -AAPL.US,D,20201201,000000,119.576,122.008,118.598,121.26,129705360.02653,0 -AAPL.US,D,20201202,000000,120.572,121.908,119.456,121.619,90072631.334908,0 -AAPL.US,D,20201203,000000,122.058,122.317,120.762,121.479,79915584.379494,0 -AAPL.US,D,20201204,000000,121.14,121.4,120.074,120.802,79199884.981622,0 -AAPL.US,D,20201207,000000,120.862,123.085,120.802,122.287,87657854.145918,0 -AAPL.US,D,20201208,000000,122.885,123.493,121.629,122.895,82993188.183475,0 -AAPL.US,D,20201209,000000,123.045,124.461,119.566,120.333,116255442.65461,0 -AAPL.US,D,20201210,000000,119.076,122.407,118.738,121.779,82287934.550531,0 -AAPL.US,D,20201211,000000,120.981,121.3,119.126,120.961,87983441.236245,0 -AAPL.US,D,20201214,000000,121.14,121.888,120.094,120.333,80025242.844145,0 -AAPL.US,D,20201215,000000,122.855,126.374,122.646,126.354,159463812.65165,0 -AAPL.US,D,20201216,000000,125.896,126.844,125.069,126.285,99387519.336712,0 -AAPL.US,D,20201217,000000,127.372,128.05,126.514,127.172,95492537.937713,0 -AAPL.US,D,20201218,000000,127.432,127.571,124.63,125.168,194852828.47332,0 -AAPL.US,D,20201221,000000,123.533,126.784,121.978,126.704,122707096.73808,0 -AAPL.US,D,20201222,000000,130.043,132.805,128.119,130.313,171384781.58537,0 -AAPL.US,D,20201223,000000,130.591,130.861,129.216,129.395,89282760.385907,0 -AAPL.US,D,20201224,000000,129.754,131.878,129.535,130.403,55589463.140191,0 -AAPL.US,D,20201228,000000,132.396,135.726,131.927,135.078,125980611.29462,0 -AAPL.US,D,20201229,000000,136.414,137.142,132.745,133.264,122500417.23843,0 -AAPL.US,D,20201230,000000,133.932,134.38,131.818,132.137,97609967.912101,0 -AAPL.US,D,20201231,000000,132.486,133.134,130.153,131.12,100306414.64085,0 -AAPL.US,D,20210104,000000,131.937,132.027,125.268,127.88,145022130.38363,0 -AAPL.US,D,20210105,000000,127.362,130.173,126.902,129.445,98837299.150952,0 -AAPL.US,D,20210106,000000,126.195,129.485,124.889,125.108,156949697.38167,0 -AAPL.US,D,20210107,000000,126.834,130.063,126.334,129.355,110893569.52804,0 -AAPL.US,D,20210108,000000,130.861,131.061,128.698,130.482,106420600.50421,0 -AAPL.US,D,20210111,000000,127.66,128.638,126.972,127.452,101828767.02085,0 -AAPL.US,D,20210112,000000,126.972,128.159,125.368,127.272,93054957.405156,0 -AAPL.US,D,20210113,000000,127.232,129.884,126.962,129.325,89700856.791374,0 -AAPL.US,D,20210114,000000,129.236,129.435,127.232,127.382,91304807.306292,0 -AAPL.US,D,20210115,000000,127.252,128.688,125.497,125.627,112938197.11484,0 -AAPL.US,D,20210119,000000,126.255,127.182,125.447,126.304,91846811.50775,0 -AAPL.US,D,20210120,000000,127.132,130.921,127.022,130.462,105571775.27887,0 -AAPL.US,D,20210121,000000,132.217,138.009,132.007,135.258,121976420.79746,0 -AAPL.US,D,20210122,000000,134.67,138.189,133.413,137.411,115833367.14895,0 -AAPL.US,D,20210125,000000,141.378,143.363,134.928,141.229,159503736.05627,0 -AAPL.US,D,20210126,000000,141.908,142.585,139.684,141.468,99571668.322458,0 -AAPL.US,D,20210127,000000,141.738,142.585,138.747,140.372,142534495.6393,0 -AAPL.US,D,20210128,000000,137.859,140.302,135.088,135.477,144333199.38683,0 -AAPL.US,D,20210129,000000,134.22,135.128,128.678,130.393,179654866.40492,0 -AAPL.US,D,20210201,000000,132.167,133.772,129.365,132.546,107515160.99537,0 -AAPL.US,D,20210202,000000,134.121,134.7,133.004,133.383,84305392.516186,0 -AAPL.US,D,20210203,000000,134.15,134.16,132.027,132.346,90959898.459692,0 -AAPL.US,D,20210204,000000,134.69,135.776,132.984,135.766,85193622.569176,0 -AAPL.US,D,20210205,000000,135.926,135.995,134.45,135.347,76488184.868271,0 -AAPL.US,D,20210208,000000,134.62,135.546,133.513,135.496,72045430.726032,0 -AAPL.US,D,20210209,000000,135.208,136.444,134.44,134.6,77579906.727334,0 -AAPL.US,D,20210210,000000,135.068,135.576,132.994,133.982,73813136.209743,0 -AAPL.US,D,20210211,000000,134.49,134.978,132.376,133.722,64954604.96077,0 -AAPL.US,D,20210212,000000,132.944,134.121,132.317,133.962,60776312.028814,0 -AAPL.US,D,20210216,000000,134.081,134.6,131.409,131.808,81421910.02318,0 -AAPL.US,D,20210217,000000,129.884,130.851,128.129,129.475,99114588.370422,0 -AAPL.US,D,20210218,000000,127.86,128.648,126.076,128.368,97873193.36452,0 -AAPL.US,D,20210219,000000,128.897,129.345,127.462,128.528,88588858.272236,0 -AAPL.US,D,20210222,000000,126.674,128.378,124.301,124.699,105006950.68199,0 -AAPL.US,D,20210223,000000,122.477,125.408,117.163,124.56,159933988.42728,0 -AAPL.US,D,20210224,000000,123.643,124.261,120.961,124.051,112205193.09468,0 -AAPL.US,D,20210225,000000,123.383,125.148,119.286,119.724,149754794.12314,0 -AAPL.US,D,20210226,000000,121.31,123.553,119.934,119.994,166287343.58977,0 -AAPL.US,D,20210301,000000,122.467,126.594,121.509,126.454,117528464.83681,0 -AAPL.US,D,20210302,000000,127.072,127.382,123.713,123.823,103334103.65702,0 -AAPL.US,D,20210303,000000,123.513,124.411,120.572,120.792,114151844.74267,0 -AAPL.US,D,20210304,000000,120.482,122.317,117.392,118.888,180024589.71076,0 -AAPL.US,D,20210305,000000,119.714,120.672,116.345,120.154,155380276.87037,0 -AAPL.US,D,20210308,000000,119.665,119.734,114.999,115.149,155996686.33365,0 -AAPL.US,D,20210309,000000,117.801,120.792,117.561,119.824,130885065.43818,0 -AAPL.US,D,20210310,000000,120.422,120.901,118.22,118.748,113118096.17683,0 -AAPL.US,D,20210311,000000,121.26,121.928,119.994,120.692,104107708.1407,0 -AAPL.US,D,20210312,000000,119.156,119.904,117.93,119.764,89029652.700997,0 -AAPL.US,D,20210315,000000,120.144,122.705,119.176,122.695,93562229.989904,0 -AAPL.US,D,20210316,000000,124.401,125.896,123.413,124.271,116437175.29239,0 -AAPL.US,D,20210317,000000,122.755,124.56,121.071,123.463,113107293.32602,0 -AAPL.US,D,20210318,000000,121.599,121.898,119.076,119.276,122744497.47141,0 -AAPL.US,D,20210319,000000,118.668,120.164,118.439,118.748,187496739.0576,0 -AAPL.US,D,20210322,000000,119.086,122.586,119.017,122.107,113086727.78749,0 -AAPL.US,D,20210323,000000,122.048,122.945,120.871,121.26,96469005.314981,0 -AAPL.US,D,20210324,000000,121.539,121.619,118.818,118.848,89459553.001383,0 -AAPL.US,D,20210325,000000,118.309,120.392,117.771,119.336,99881989.991578,0 -AAPL.US,D,20210326,000000,119.106,120.214,117.691,119.944,95058447.896582,0 -AAPL.US,D,20210329,000000,120.383,121.3,119.476,120.124,81667345.377003,0 -AAPL.US,D,20210330,000000,118.868,119.156,117.631,118.668,86570988.052942,0 -AAPL.US,D,20210331,000000,120.383,122.237,119.884,120.881,119565552.49516,0 -AAPL.US,D,20210401,000000,122.377,122.885,121.21,121.719,75877143.729732,0 -AAPL.US,D,20210405,000000,122.586,124.859,121.789,124.6,89581507.858607,0 -AAPL.US,D,20210406,000000,125.198,125.806,124.351,124.909,81012596.325386,0 -AAPL.US,D,20210407,000000,124.53,126.584,123.843,126.564,84342642.791985,0 -AAPL.US,D,20210408,000000,127.61,129.036,127.182,129.007,89776956.205014,0 -AAPL.US,D,20210409,000000,128.458,131.659,128.129,131.619,107806308.3566,0 -AAPL.US,D,20210412,000000,131.15,131.469,129.266,129.874,92379372.994493,0 -AAPL.US,D,20210413,000000,131.071,133.254,130.561,133.024,92224324.501557,0 -AAPL.US,D,20210414,000000,133.532,133.592,130.283,130.661,88138126.625004,0 -AAPL.US,D,20210415,000000,132.426,133.592,132.257,133.094,90284739.34232,0 -AAPL.US,D,20210416,000000,132.895,133.264,131.897,132.765,85813587.84547,0 -AAPL.US,D,20210419,000000,132.127,134.061,131.957,133.433,95253453.897844,0 -AAPL.US,D,20210420,000000,133.612,134.121,130.443,131.728,95807339.229087,0 -AAPL.US,D,20210421,000000,130.991,132.356,129.933,132.117,69569639.998623,0 -AAPL.US,D,20210422,000000,131.659,132.755,130.043,130.571,85453924.130221,0 -AAPL.US,D,20210423,000000,130.791,133.712,130.791,132.915,79583278.858834,0 -AAPL.US,D,20210426,000000,133.423,133.652,132.177,133.314,67607192.315856,0 -AAPL.US,D,20210427,000000,133.602,134.002,132.715,132.984,66708595.738904,0 -AAPL.US,D,20210428,000000,132.905,133.612,131.699,132.197,108890965.733,0 -AAPL.US,D,20210429,000000,135.058,135.656,131.081,132.097,152686653.72797,0 -AAPL.US,D,20210430,000000,130.413,132.177,129.695,130.093,110992156.32443,0 -AAPL.US,D,20210503,000000,130.671,132.675,130.462,131.169,75923591.975993,0 -AAPL.US,D,20210504,000000,129.824,130.123,125.398,126.514,139008365.89551,0 -AAPL.US,D,20210505,000000,127.86,129.096,126.634,126.764,84882432.258571,0 -AAPL.US,D,20210506,000000,126.554,128.408,125.806,128.398,78948237.737822,0 -AAPL.US,D,20210507,000000,129.705,130.113,128.348,129.076,79666723.609191,0 -AAPL.US,D,20210510,000000,128.289,128.418,125.706,125.746,88844567.869401,0 -AAPL.US,D,20210511,000000,122.427,125.178,121.699,124.819,127250464.84119,0 -AAPL.US,D,20210512,000000,122.327,123.553,121.18,121.699,113157247.23279,0 -AAPL.US,D,20210513,000000,123.493,125.059,123.175,123.882,106790889.53037,0 -AAPL.US,D,20210514,000000,125.158,126.774,124.759,126.334,82637258.824173,0 -AAPL.US,D,20210517,000000,125.716,125.826,124.081,125.178,74896552.813033,0 -AAPL.US,D,20210518,000000,125.467,125.886,123.693,123.763,63899131.330342,0 -AAPL.US,D,20210519,000000,122.087,123.833,121.789,123.603,93425199.287962,0 -AAPL.US,D,20210520,000000,124.141,126.604,124.011,126.195,77531992.021659,0 -AAPL.US,D,20210521,000000,126.704,126.883,124.121,124.341,79991714.88769,0 -AAPL.US,D,20210524,000000,124.919,126.824,124.849,125.996,63646953.47298,0 -AAPL.US,D,20210525,000000,126.704,127.202,125.228,125.796,72641785.203338,0 -AAPL.US,D,20210526,000000,125.856,126.275,125.328,125.746,57072703.5832,0 -AAPL.US,D,20210527,000000,125.348,126.524,123.991,124.191,95456492.325221,0 -AAPL.US,D,20210528,000000,124.481,124.709,123.463,123.523,71937278.842803,0 -AAPL.US,D,20210601,000000,123.991,124.261,122.855,123.195,68231028.362926,0 -AAPL.US,D,20210602,000000,123.205,124.151,122.965,123.972,59799379.236245,0 -AAPL.US,D,20210603,000000,123.593,123.763,122.058,122.467,76898525.689484,0 -AAPL.US,D,20210604,000000,122.985,125.069,122.765,124.799,75829392.521242,0 -AAPL.US,D,20210607,000000,125.079,125.228,123.753,124.809,71681494.016871,0 -AAPL.US,D,20210608,000000,125.507,127.342,125.118,125.637,75057101.030292,0 -AAPL.US,D,20210609,000000,126.096,126.634,125.427,126.026,57377372.061314,0 -AAPL.US,D,20210610,000000,125.916,127.072,124.849,125.019,71811497.349013,0 -AAPL.US,D,20210611,000000,125.437,126.324,125.009,126.235,53992343.397232,0 -AAPL.US,D,20210614,000000,126.704,129.395,125.966,129.335,97757408.269164,0 -AAPL.US,D,20210615,000000,128.817,129.455,128.269,128.518,63297296.186666,0 -AAPL.US,D,20210616,000000,129.226,129.744,127.342,129.016,92621238.492605,0 -AAPL.US,D,20210617,000000,128.678,131.399,128.528,130.641,97570965.307578,0 -AAPL.US,D,20210618,000000,129.565,130.363,129.106,129.315,109910009.58271,0 -AAPL.US,D,20210621,000000,129.166,131.259,128.09,131.15,80362825.411981,0 -AAPL.US,D,20210622,000000,130.981,132.905,130.472,132.815,75440280.254759,0 -AAPL.US,D,20210623,000000,132.605,133.144,132.077,132.536,60742930.51769,0 -AAPL.US,D,20210624,000000,133.274,133.463,131.778,132.257,69314337.639843,0 -AAPL.US,D,20210625,000000,132.307,132.725,131.659,131.957,71405285.082481,0 -AAPL.US,D,20210628,000000,132.257,134.061,132.197,133.602,62656691.146117,0 -AAPL.US,D,20210629,000000,133.622,135.308,133.174,135.148,65122936.84769,0 -AAPL.US,D,20210630,000000,134.988,136.214,134.69,135.776,63816880.20974,0 -AAPL.US,D,20210701,000000,135.417,136.135,134.58,136.075,52946650.509441,0 -AAPL.US,D,20210702,000000,136.703,138.787,136.553,138.747,79638779.633277,0 -AAPL.US,D,20210706,000000,138.857,141.908,138.857,140.78,109131717.84538,0 -AAPL.US,D,20210707,000000,142.286,143.632,141.418,143.313,105832799.03607,0 -AAPL.US,D,20210708,000000,140.342,142.804,139.435,141.996,106502498.55113,0 -AAPL.US,D,20210709,000000,141.508,144.389,141.408,143.851,100767924.06263,0 -AAPL.US,D,20210712,000000,144.938,145.047,142.744,143.243,76969693.105221,0 -AAPL.US,D,20210713,000000,142.804,146.175,142.386,144.379,101712443.28753,0 -AAPL.US,D,20210714,000000,146.802,148.268,146.393,147.849,128166395.12889,0 -AAPL.US,D,20210715,000000,147.939,148.696,145.815,147.181,107758266.26355,0 -AAPL.US,D,20210716,000000,147.161,148.457,144.609,145.117,94070249.84706,0 -AAPL.US,D,20210719,000000,142.496,142.814,140.432,141.21,122500867.60797,0 -AAPL.US,D,20210720,000000,142.216,145.825,141.718,144.878,97196067.265678,0 -AAPL.US,D,20210721,000000,144.27,144.858,143.373,144.14,75651963.97193,0 -AAPL.US,D,20210722,000000,144.669,146.892,144.549,145.527,78017248.657258,0 -AAPL.US,D,20210723,000000,146.263,147.42,145.645,147.261,72074783.987495,0 -AAPL.US,D,20210726,000000,146.972,148.527,146.413,147.69,73070120.74539,0 -AAPL.US,D,20210727,000000,147.829,147.909,144.29,145.497,105738971.71295,0 -AAPL.US,D,20210728,000000,143.582,145.695,141.299,143.722,119975505.13594,0 -AAPL.US,D,20210729,000000,143.432,145.277,143.323,144.379,57197343.605847,0 -AAPL.US,D,20210730,000000,143.124,145.057,142.854,144.589,71059152.51462,0 -AAPL.US,D,20210802,000000,145.087,145.675,143.991,144.26,63432099.114082,0 -AAPL.US,D,20210803,000000,144.549,146.743,143.921,146.075,65355499.055066,0 -AAPL.US,D,20210804,000000,145.985,146.493,145.007,145.675,56863231.591751,0 -AAPL.US,D,20210805,000000,145.705,146.543,144.898,145.785,46805083.381342,0 -AAPL.US,D,20210806,000000,145.297,146.045,144.579,145.087,54520407.206815,0 -AAPL.US,D,20210809,000000,145.147,145.645,144.479,145.037,49264338.825972,0 -AAPL.US,D,20210810,000000,145.387,146.633,144.26,144.559,69524996.239696,0 -AAPL.US,D,20210811,000000,144.997,145.665,144.489,144.809,48846092.966023,0 -AAPL.US,D,20210812,000000,145.137,147.969,144.789,147.809,74315612.208366,0 -AAPL.US,D,20210813,000000,147.889,148.368,147.191,148.018,59806766.701072,0 -AAPL.US,D,20210816,000000,147.46,150.102,145.417,150.032,104311830.86536,0 -AAPL.US,D,20210817,000000,149.145,150.59,148.008,149.106,92900401.409876,0 -AAPL.US,D,20210818,000000,148.716,149.634,145.097,145.307,86953726.938365,0 -AAPL.US,D,20210819,000000,143.991,146.922,143.462,145.645,87592659.894206,0 -AAPL.US,D,20210820,000000,146.373,147.42,145.725,147.111,60989928.623747,0 -AAPL.US,D,20210823,000000,147.231,149.106,146.812,148.626,60569070.82104,0 -AAPL.US,D,20210824,000000,148.368,149.774,148.068,148.537,48959878.982303,0 -AAPL.US,D,20210825,000000,148.726,149.234,146.723,147.281,59420264.371246,0 -AAPL.US,D,20210826,000000,147.291,148.038,146.443,146.463,48950579.70377,0 -AAPL.US,D,20210827,000000,146.413,147.67,145.775,147.52,56208166.579316,0 -AAPL.US,D,20210830,000000,147.919,152.385,147.53,152.026,91618133.110802,0 -AAPL.US,D,20210831,000000,151.568,151.707,150.202,150.74,87081778.334789,0 -AAPL.US,D,20210901,000000,151.737,153.851,151.249,151.418,80897729.020975,0 -AAPL.US,D,20210902,000000,152.754,153.591,151.308,152.545,71688853.396291,0 -AAPL.US,D,20210903,000000,152.655,153.501,151.997,153.183,58286851.733087,0 -AAPL.US,D,20210907,000000,153.841,156.124,153.273,155.556,82876563.535088,0 -AAPL.US,D,20210908,000000,155.844,155.904,152.853,153.981,74961368.914814,0 -AAPL.US,D,20210909,000000,154.359,154.977,152.833,152.953,57722440.392897,0 -AAPL.US,D,20210910,000000,153.871,154.349,147.62,147.889,141917769.21214,0 -AAPL.US,D,20210913,000000,149.544,150.332,147.67,148.467,103148982.71563,0 -AAPL.US,D,20210914,000000,149.264,149.982,145.855,147.041,110091064.15854,0 -AAPL.US,D,20210915,000000,147.48,148.358,145.317,147.949,83886911.942487,0 -AAPL.US,D,20210916,000000,147.361,147.889,146.155,147.709,68528873.090433,0 -AAPL.US,D,20210917,000000,147.739,147.739,144.709,145.007,130813191.87509,0 -AAPL.US,D,20210920,000000,142.764,143.801,140.242,141.908,124376764.09387,0 -AAPL.US,D,20210921,000000,142.894,143.562,141.748,142.396,76385404.318939,0 -AAPL.US,D,20210922,000000,143.412,145.377,142.665,144.799,76959931.420537,0 -AAPL.US,D,20210923,000000,145.595,146.015,144.589,145.775,65309654.645034,0 -AAPL.US,D,20210924,000000,144.609,146.403,144.519,145.865,53866744.45858,0 -AAPL.US,D,20210927,000000,144.429,144.908,142.784,144.33,74689931.490292,0 -AAPL.US,D,20210928,000000,142.216,143.712,140.661,140.88,109764753.86902,0 -AAPL.US,D,20210929,000000,141.438,143.412,141,141.798,75144527.889999,0 -AAPL.US,D,20210930,000000,142.625,143.343,140.252,140.472,89704257.1316,0 -AAPL.US,D,20211001,000000,140.87,141.888,138.109,141.618,95327771.894302,0 -AAPL.US,D,20211004,000000,140.731,141.18,137.271,138.139,99036976.35706,0 -AAPL.US,D,20211005,000000,138.487,141.21,138.357,140.083,81449059.583323,0 -AAPL.US,D,20211006,000000,138.467,141.12,137.371,140.97,83826277.557047,0 -AAPL.US,D,20211007,000000,142.026,143.173,141.688,142.256,62181557.293279,0 -AAPL.US,D,20211008,000000,142.994,143.144,141.528,141.868,59200535.188308,0 -AAPL.US,D,20211011,000000,141.239,143.772,140.78,141.778,64920896.455277,0 -AAPL.US,D,20211012,000000,142.196,142.216,140.013,140.482,73566953.583509,0 -AAPL.US,D,20211013,000000,140.212,140.372,138.199,139.883,79335460.257702,0 -AAPL.US,D,20211014,000000,141.08,142.844,140.482,142.724,70415444.036708,0 -AAPL.US,D,20211015,000000,142.734,143.851,142.476,143.801,68434376.732819,0 -AAPL.US,D,20211018,000000,142.416,145.785,142.126,145.497,86211555.039243,0 -AAPL.US,D,20211019,000000,145.935,148.088,145.497,147.68,76934297.469268,0 -AAPL.US,D,20211020,000000,147.62,148.676,147.041,148.178,58843591.74524,0 -AAPL.US,D,20211021,000000,147.729,148.557,146.792,148.398,61867625.646439,0 -AAPL.US,D,20211022,000000,148.606,149.096,147.56,147.61,59311626.008663,0 -AAPL.US,D,20211025,000000,147.6,148.288,146.553,147.56,51089380.666018,0 -AAPL.US,D,20211026,000000,148.248,149.754,147.929,148.238,61336193.594237,0 -AAPL.US,D,20211027,000000,148.278,148.646,147.41,147.769,56502834.646795,0 -AAPL.US,D,20211028,000000,148.736,152.066,148.636,151.478,100805624.70798,0 -AAPL.US,D,20211029,000000,146.145,148.856,145.357,148.716,125861790.96931,0 -AAPL.US,D,20211101,000000,147.909,148.616,146.723,147.879,75130641.662835,0 -AAPL.US,D,20211102,000000,147.58,150.481,147.57,148.936,69624621.193055,0 -AAPL.US,D,20211103,000000,149.304,150.88,148.736,150.402,54907925.626508,0 -AAPL.US,D,20211104,000000,150.491,151.338,149.554,149.872,60833787.809128,0 -AAPL.US,D,20211105,000000,151.019,151.328,149.195,150.411,65843820.009069,0 -AAPL.US,D,20211108,000000,150.541,150.7,149.294,149.574,55340196.13455,0 -AAPL.US,D,20211109,000000,149.334,150.561,149.195,149.942,57117513.848462,0 -AAPL.US,D,20211110,000000,149.155,149.264,146.991,147.061,65565422.419112,0 -AAPL.US,D,20211111,000000,148.098,148.567,146.822,147.011,41237903.930861,0 -AAPL.US,D,20211112,000000,147.57,149.534,146.623,149.126,64174311.135213,0 -AAPL.US,D,20211115,000000,149.504,151.009,148.567,149.135,59566518.119906,0 -AAPL.US,D,20211116,000000,149.076,150.62,148.477,150.132,59600118.295976,0 -AAPL.US,D,20211117,000000,150.122,154.1,150.122,152.605,89322414.973069,0 -AAPL.US,D,20211118,000000,152.814,157.759,152.176,156.962,138627591.98546,0 -AAPL.US,D,20211119,000000,156.742,160.091,155.625,159.623,117986411.42423,0 -AAPL.US,D,20211122,000000,160.739,164.748,160.071,160.091,118149644.80692,0 -AAPL.US,D,20211123,000000,160.181,160.859,158.148,160.471,96599304.546935,0 -AAPL.US,D,20211124,000000,159.823,161.199,158.726,160.999,69866773.563528,0 -AAPL.US,D,20211126,000000,158.646,159.523,155.456,155.904,77406408.128761,0 -AAPL.US,D,20211129,000000,158.457,160.251,157.878,159.324,89263290.178202,0 -AAPL.US,D,20211130,000000,159.065,164.568,159.005,164.348,175058190.19513,0 -AAPL.US,D,20211201,000000,166.512,169.313,163.581,163.82,153307630.07888,0 -AAPL.US,D,20211202,000000,157.818,163.252,156.892,162.813,137532775.71649,0 -AAPL.US,D,20211203,000000,163.072,164.01,158.806,160.899,118708094.01664,0 -AAPL.US,D,20211206,000000,163.342,166.911,163.332,164.368,108120869.91897,0 -AAPL.US,D,20211207,000000,168.097,170.59,167.369,170.191,121104156.29473,0 -AAPL.US,D,20211208,000000,171.138,174.947,169.712,174.069,117677934.36445,0 -AAPL.US,D,20211209,000000,173.9,175.733,172.922,173.551,109555906.77784,0 -AAPL.US,D,20211210,000000,174.189,178.596,173.68,178.416,116072501.34132,0 -AAPL.US,D,20211213,000000,180.06,181.078,174.518,174.727,154126370.81914,0 -AAPL.US,D,20211214,000000,174.239,176.711,171.218,173.321,140189313.08331,0 -AAPL.US,D,20211215,000000,174.099,178.466,171.318,178.266,131823917.42937,0 -AAPL.US,D,20211216,000000,178.246,180.09,169.762,171.268,151057486.53067,0 -AAPL.US,D,20211217,000000,168.945,172.474,168.705,170.151,197060534.97306,0 -AAPL.US,D,20211220,000000,167.309,169.593,166.492,168.765,108123013.43728,0 -AAPL.US,D,20211221,000000,170.57,172.204,168.137,171.996,91715127.06345,0 -AAPL.US,D,20211222,000000,172.046,174.847,171.158,174.627,92670033.876368,0 -AAPL.US,D,20211223,000000,174.837,175.823,174.259,175.265,68753292.536172,0 -AAPL.US,D,20211227,000000,176.063,179.382,176.043,179.294,75354398.092382,0 -AAPL.US,D,20211228,000000,179.124,180.28,177.499,178.256,79603673.878836,0 -AAPL.US,D,20211229,000000,178.296,179.592,177.11,178.346,62710789.656362,0 -AAPL.US,D,20211230,000000,178.436,179.532,177.06,177.169,60119922.990096,0 -AAPL.US,D,20211231,000000,177.06,178.196,176.233,176.541,64434063.024741,0 -AAPL.US,D,20220103,000000,176.801,181.825,176.681,180.958,105308881.83607,0 -AAPL.US,D,20220104,000000,181.576,181.885,178.087,178.665,99886812.657007,0 -AAPL.US,D,20220105,000000,178.576,179.134,173.63,173.91,95086276.52172,0 -AAPL.US,D,20220106,000000,171.636,174.289,170.65,171.008,97466363.219058,0 -AAPL.US,D,20220107,000000,171.896,173.132,170.041,171.178,87212386.50621,0 -AAPL.US,D,20220110,000000,168.097,171.506,167.2,171.198,107385194.77609,0 -AAPL.US,D,20220111,000000,171.328,174.169,169.832,174.069,76580200.682707,0 -AAPL.US,D,20220112,000000,175.106,176.153,173.81,174.518,75239324.159627,0 -AAPL.US,D,20220113,000000,174.767,175.605,170.799,171.198,84996211.2535,0 -AAPL.US,D,20220114,000000,170.35,172.783,170.101,172.076,80907639.157089,0 -AAPL.US,D,20220118,000000,170.52,171.546,168.427,168.815,91697850.526564,0 -AAPL.US,D,20220119,000000,169.015,170.091,164.986,165.276,95365273.935706,0 -AAPL.US,D,20220120,000000,166.024,168.695,163.232,163.561,91951098.638504,0 -AAPL.US,D,20220121,000000,163.472,165.376,161.357,161.467,123561842.96882,0 -AAPL.US,D,20220124,000000,159.105,161.357,153.801,160.679,163650997.62375,0 -AAPL.US,D,20220125,000000,158.068,161.817,156.114,158.865,116470433.42834,0 -AAPL.US,D,20220126,000000,162.554,163.442,156.912,158.776,108903712.49512,0 -AAPL.US,D,20220127,000000,161.507,162.893,157.37,158.307,122662433.9212,0 -AAPL.US,D,20220128,000000,164.758,169.363,161.857,169.343,180979963.94508,0 -AAPL.US,D,20220131,000000,169.174,173.989,168.526,173.77,116212166.05312,0 -AAPL.US,D,20220201,000000,173.012,173.83,171.318,173.6,86714275.782118,0 -AAPL.US,D,20220202,000000,173.73,174.867,172.334,174.827,85407078.676075,0 -AAPL.US,D,20220203,000000,173.471,175.225,171.128,171.906,89937035.997824,0 -AAPL.US,D,20220204,000000,170.908,173.312,169.912,171.616,82838470.69711,0 -AAPL.US,D,20220207,000000,172.086,173.162,170.181,170.889,77600685.915568,0 -AAPL.US,D,20220208,000000,170.958,174.557,170.66,174.039,75167742.484153,0 -AAPL.US,D,20220209,000000,175.255,175.853,174.109,175.485,71607529.094088,0 -AAPL.US,D,20220210,000000,173.351,174.687,170.779,171.348,91276973.665902,0 -AAPL.US,D,20220211,000000,171.556,172.304,167.28,167.878,99117069.916651,0 -AAPL.US,D,20220214,000000,166.612,168.815,165.814,168.117,86575430.56234,0 -AAPL.US,D,20220215,000000,170.201,172.174,169.483,172.016,64577149.140825,0 -AAPL.US,D,20220216,000000,171.078,172.564,169.283,171.776,61454162.32991,0 -AAPL.US,D,20220217,000000,170.261,171.138,167.709,168.117,69904164.266357,0 -AAPL.US,D,20220218,000000,169.055,169.772,165.446,166.542,83147135.327276,0 -AAPL.US,D,20220222,000000,164.239,165.944,161.417,163.581,91575175.479286,0 -AAPL.US,D,20220223,000000,164.798,165.406,159.035,159.354,90416445.853725,0 -AAPL.US,D,20220224,000000,151.897,162.115,151.318,162.006,141786086.77394,0 -AAPL.US,D,20220225,000000,163.102,164.378,160.151,164.11,92390310.254028,0 -AAPL.US,D,20220228,000000,162.325,164.678,161.697,164.378,95486662.069558,0 -AAPL.US,D,20220301,000000,163.95,165.854,161.239,162.464,83852060.962799,0 -AAPL.US,D,20220302,000000,163.651,166.602,162.215,165.814,80085421.844786,0 -AAPL.US,D,20220303,000000,167.709,168.147,164.808,165.485,77025332.300593,0 -AAPL.US,D,20220304,000000,163.75,164.808,161.367,162.435,84198789.342488,0 -AAPL.US,D,20220307,000000,162.624,164.278,158.327,158.586,96855041.226457,0 -AAPL.US,D,20220308,000000,158.108,162.145,155.097,156.732,131741591.08001,0 -AAPL.US,D,20220309,000000,160.749,162.674,158.696,162.215,91868643.898709,0 -AAPL.US,D,20220310,000000,159.473,159.663,155.276,157.808,105818596.84809,0 -AAPL.US,D,20220311,000000,158.218,158.566,153.801,154.03,97408792.148972,0 -AAPL.US,D,20220314,000000,150.77,153.422,149.424,149.942,109224011.50472,0 -AAPL.US,D,20220315,000000,150.222,154.868,149.704,154.389,93384869.648006,0 -AAPL.US,D,20220316,000000,156.343,159.284,153.761,158.875,102762959.8438,0 -AAPL.US,D,20220317,000000,157.898,160.271,156.922,159.893,75957457.96037,0 -AAPL.US,D,20220318,000000,159.783,163.74,159.045,163.242,124070454.62561,0 -AAPL.US,D,20220321,000000,162.774,165.605,162.285,164.638,96244799.518937,0 -AAPL.US,D,20220322,000000,164.768,168.655,164.17,168.057,81900855.466832,0 -AAPL.US,D,20220323,000000,167.23,171.866,166.891,169.443,98506306.62302,0 -AAPL.US,D,20220324,000000,170.291,173.351,169.443,173.282,90539170.050463,0 -AAPL.US,D,20220325,000000,173.092,174.488,171.976,173.929,80910543.990509,0 -AAPL.US,D,20220328,000000,171.398,174.937,171.228,174.807,90780755.697565,0 -AAPL.US,D,20220329,000000,175.893,178.206,175.545,178.156,101044503.12254,0 -AAPL.US,D,20220330,000000,177.748,178.804,175.903,176.97,93052223.090273,0 -AAPL.US,D,20220331,000000,177.04,177.229,173.61,173.82,103515477.20283,0 -AAPL.US,D,20220401,000000,173.242,174.089,171.168,173.521,79107596.337528,0 -AAPL.US,D,20220404,000000,173.78,177.688,173.65,177.638,76892274.68055,0 -AAPL.US,D,20220405,000000,176.701,177.499,173.63,174.269,73733853.114724,0 -AAPL.US,D,20220406,000000,171.586,172.852,169.363,171.058,89461681.473937,0 -AAPL.US,D,20220407,000000,170.39,172.584,169.085,171.368,77945686.039738,0 -AAPL.US,D,20220408,000000,171.008,171.008,168.437,169.323,76921932.869279,0 -AAPL.US,D,20220411,000000,167.947,168.267,164.758,165.006,72573547.697277,0 -AAPL.US,D,20220412,000000,167.26,169.104,165.894,166.901,79623774.002075,0 -AAPL.US,D,20220413,000000,166.632,170.271,166.024,169.633,70938402.320703,0 -AAPL.US,D,20220414,000000,169.852,170.5,164.298,164.548,75670163.315014,0 -AAPL.US,D,20220418,000000,163.182,165.844,162.833,164.328,69336203.131459,0 -AAPL.US,D,20220419,000000,164.278,167.061,163.172,166.642,68030213.697874,0 -AAPL.US,D,20220420,000000,167.997,168.117,165.356,166.472,68237125.905178,0 -AAPL.US,D,20220421,000000,168.147,170.759,165.166,165.674,87622383.2812,0 -AAPL.US,D,20220422,000000,165.714,167.11,160.769,161.059,85266428.968962,0 -AAPL.US,D,20220425,000000,160.391,162.435,157.749,162.145,96480886.444766,0 -AAPL.US,D,20220426,000000,161.517,161.607,156.014,156.094,96055836.895215,0 -AAPL.US,D,20220427,000000,155.207,159.075,154.678,155.864,88461586.245827,0 -AAPL.US,D,20220428,000000,158.536,163.77,158.218,162.903,130805888.66648,0 -AAPL.US,D,20220429,000000,161.109,165.456,156.542,156.942,132343592.73001,0 -AAPL.US,D,20220502,000000,156.004,157.52,152.585,157.25,123611963.38191,0 -AAPL.US,D,20220503,000000,157.44,159.982,155.615,158.766,89369007.658562,0 -AAPL.US,D,20220504,000000,158.955,165.734,158.546,165.276,108746251.66642,0 -AAPL.US,D,20220505,000000,163.112,163.342,154.249,156.064,131115766.9874,0 -AAPL.US,D,20220506,000000,155.536,158.955,153.711,156.802,116478852.02879,0 -AAPL.US,D,20220509,000000,154.454,155.356,151.029,151.598,131979261.82212,0 -AAPL.US,D,20220510,000000,155.047,156.264,152.465,154.04,115718629.23801,0 -AAPL.US,D,20220511,000000,153.033,154.977,145.367,146.055,143125059.50772,0 -AAPL.US,D,20220512,000000,142.336,145.755,138.377,142.126,183159016.30937,0 -AAPL.US,D,20220513,000000,144.15,147.655,142.674,146.663,114338548.49731,0 -AAPL.US,D,20220516,000000,145.107,147.071,143.742,145.097,86908063.07737,0 -AAPL.US,D,20220517,000000,148.408,149.314,146.234,148.786,78575196.341869,0 -AAPL.US,D,20220518,000000,146.403,146.912,139.475,140.392,110077629.30398,0 -AAPL.US,D,20220519,000000,139.455,141.229,136.185,136.932,136510760.83204,0 -AAPL.US,D,20220520,000000,138.667,140.272,132.207,137.171,137845304.09607,0 -AAPL.US,D,20220523,000000,137.371,142.824,137.231,142.674,118085355.30649,0 -AAPL.US,D,20220524,000000,140.377,141.538,136.913,139.933,104450373.16398,0 -AAPL.US,D,20220525,000000,138.009,141.354,137.919,140.093,92764788.017888,0 -AAPL.US,D,20220526,000000,136.972,143.901,136.723,143.343,90877902.113845,0 -AAPL.US,D,20220527,000000,144.948,149.224,144.819,149.185,91256006.907278,0 -AAPL.US,D,20220531,000000,148.616,150.202,146.393,148.388,104034779.3688,0 -AAPL.US,D,20220601,000000,149.444,151.279,147.231,148.258,74513225.137135,0 -AAPL.US,D,20220602,000000,147.381,150.81,146.413,150.75,72568732.053199,0 -AAPL.US,D,20220603,000000,146.453,147.52,144.021,144.938,88840447.339122,0 -AAPL.US,D,20220606,000000,146.583,148.117,144.459,145.695,71816770.383988,0 -AAPL.US,D,20220607,000000,143.906,148.547,143.662,148.258,68014979.371223,0 -AAPL.US,D,20220608,000000,148.128,149.414,147.011,147.51,54114760.660604,0 -AAPL.US,D,20220609,000000,146.633,147.5,142.096,142.206,69684883.446864,0 -AAPL.US,D,20220610,000000,139.853,140.332,136.643,136.713,91845934.841864,0 -AAPL.US,D,20220613,000000,132.466,134.788,131.041,131.479,122579856.80928,0 -AAPL.US,D,20220614,000000,132.725,133.483,131.081,132.356,85042936.341621,0 -AAPL.US,D,20220615,000000,133.882,136.922,131.758,135.018,91812167.156407,0 -AAPL.US,D,20220616,000000,131.679,131.987,128.648,129.665,108290813.70758,0 -AAPL.US,D,20220617,000000,129.67,132.674,129.415,131.16,134930605.67736,0 -AAPL.US,D,20220621,000000,133.014,136.643,132.915,135.457,81247556.825825,0 -AAPL.US,D,20220622,000000,134.38,137.341,133.503,134.938,73633147.876285,0 -AAPL.US,D,20220623,000000,136.404,138.169,135.218,137.849,72654706.496195,0 -AAPL.US,D,20220624,000000,139.475,141.478,139.345,141.229,89388662.427506,0 -AAPL.US,D,20220627,000000,142.261,143.054,140.536,141.229,70422057.14677,0 -AAPL.US,D,20220628,000000,141.698,142.986,136.908,137.022,67520654.15864,0 -AAPL.US,D,20220629,000000,137.042,140.242,136.254,138.807,66444464.53214,0 -AAPL.US,D,20220630,000000,136.833,137.949,133.367,136.304,99266329.806802,0 -AAPL.US,D,20220701,000000,135.626,138.617,135.248,138.507,71268274.441544,0 -AAPL.US,D,20220705,000000,137.351,141.18,136.514,141.13,73653617.122003,0 -AAPL.US,D,20220706,000000,140.925,143.682,140.651,142.486,74290165.827486,0 -AAPL.US,D,20220707,000000,142.854,146.105,142.844,145.905,66455796.993459,0 -AAPL.US,D,20220708,000000,144.823,147.101,144.559,146.593,64744682.599774,0 -AAPL.US,D,20220711,000000,145.227,146.194,143.343,144.429,63498207.144538,0 -AAPL.US,D,20220712,000000,145.317,147.998,144.609,145.417,77825421.322125,0 -AAPL.US,D,20220713,000000,142.556,146.005,141.688,145.047,71402691.194628,0 -AAPL.US,D,20220714,000000,143.642,148.497,142.814,148.018,78379089.994522,0 -AAPL.US,D,20220715,000000,149.324,150.402,147.749,149.714,76492540.112301,0 -AAPL.US,D,20220718,000000,150.282,151.109,146.254,146.623,81669219.074803,0 -AAPL.US,D,20220719,000000,147.47,150.77,146.463,150.541,83235480.980978,0 -AAPL.US,D,20220720,000000,150.64,153.253,149.912,152.575,65021138.284517,0 -AAPL.US,D,20220721,000000,154.03,155.097,151.478,154.878,65285164.171008,0 -AAPL.US,D,20220722,000000,154.917,155.805,152.943,153.621,66878782.26567,0 -AAPL.US,D,20220725,000000,153.541,154.569,151.817,152.485,53787509.509972,0 -AAPL.US,D,20220726,000000,151.802,152.62,150.342,151.139,55306875.80949,0 -AAPL.US,D,20220727,000000,152.116,156.852,151.697,156.314,78860497.92645,0 -AAPL.US,D,20220728,000000,156.502,157.16,153.941,156.872,81626953.547934,0 -AAPL.US,D,20220729,000000,160.749,163.132,159.015,162.016,102097331.70956,0 -AAPL.US,D,20220801,000000,160.521,163.092,160.401,161.019,68036273.124217,0 -AAPL.US,D,20220802,000000,159.613,161.916,159.145,159.523,60089754.248809,0 -AAPL.US,D,20220803,000000,160.351,166.083,160.261,165.625,82759153.498384,0 -AAPL.US,D,20220804,000000,165.5,166.681,163.93,165.306,55643352.012941,0 -AAPL.US,D,20220805,000000,162.94,165.575,162.73,165.076,56791036.974998,0 -AAPL.US,D,20220808,000000,166.094,167.532,163.928,164.597,60462470.257551,0 -AAPL.US,D,20220809,000000,163.748,165.545,162.98,164.647,63240235.531185,0 -AAPL.US,D,20220810,000000,167.402,169.06,166.624,168.96,70286942.624825,0 -AAPL.US,D,20220811,000000,169.778,170.707,167.911,168.211,57243961.065284,0 -AAPL.US,D,20220812,000000,169.539,171.885,169.119,171.815,68152249.346557,0 -AAPL.US,D,20220815,000000,171.236,173.103,171.061,172.903,54181424.179685,0 -AAPL.US,D,20220816,000000,172.494,173.422,171.378,172.743,56470571.249799,0 -AAPL.US,D,20220817,000000,172.484,175.858,172.284,174.261,79673985.562612,0 -AAPL.US,D,20220818,000000,173.462,174.61,172.833,173.862,62393405.090242,0 -AAPL.US,D,20220819,000000,172.743,173.452,171.026,171.236,70462989.176569,0 -AAPL.US,D,20220822,000000,169.409,169.579,166.858,167.292,69141314.342995,0 -AAPL.US,D,20220823,000000,166.803,168.431,166.374,166.953,54236901.05527,0 -AAPL.US,D,20220824,000000,166.953,167.832,165.97,167.253,53930839.18438,0 -AAPL.US,D,20220825,000000,168.5,169.858,168.071,169.748,51303172.489898,0 -AAPL.US,D,20220826,000000,170.288,170.767,163.289,163.349,79091964.674348,0 -AAPL.US,D,20220829,000000,160.878,162.63,159.555,161.113,73435570.085539,0 -AAPL.US,D,20220830,000000,161.861,162.291,157.459,158.647,78035431.944193,0 -AAPL.US,D,20220831,000000,160.04,160.314,156.88,156.96,88137055.302877,0 -AAPL.US,D,20220901,000000,156.381,158.158,154.414,157.698,74353032.500515,0 -AAPL.US,D,20220902,000000,159.485,160.096,154.708,155.552,77085429.639712,0 -AAPL.US,D,20220906,000000,156.211,156.83,153.435,154.274,73837125.103198,0 -AAPL.US,D,20220907,000000,154.569,156.411,153.356,155.702,87594640.005669,0 -AAPL.US,D,20220908,000000,154.384,156.101,152.427,154.204,85064723.195352,0 -AAPL.US,D,20220909,000000,155.213,157.559,154.494,157.109,68193942.394662,0 -AAPL.US,D,20220912,000000,159.326,163.988,159.036,163.159,105130068.53342,0 -AAPL.US,D,20220913,000000,159.635,160.274,153.116,153.585,122860083.31664,0 -AAPL.US,D,20220914,000000,154.529,156.84,153.356,155.053,88111330.700209,0 -AAPL.US,D,20220915,000000,154.394,154.983,151.129,152.118,90631204.878863,0 -AAPL.US,D,20220916,000000,150.96,151.099,148.124,150.45,162548037.77469,0 -AAPL.US,D,20220919,000000,149.063,154.304,148.853,154.224,81609399.813695,0 -AAPL.US,D,20220920,000000,153.146,157.818,152.826,156.64,107868437.5627,0 -AAPL.US,D,20220921,000000,157.079,158.477,153.346,153.465,101865490.04552,0 -AAPL.US,D,20220922,000000,152.128,154.214,150.66,152.487,86796285.846585,0 -AAPL.US,D,20220923,000000,150.94,151.219,148.314,150.181,96189208.52184,0 -AAPL.US,D,20220926,000000,149.412,153.515,149.392,150.52,93494245.377306,0 -AAPL.US,D,20220927,000000,152.487,154.464,149.697,151.509,84582819.111125,0 -AAPL.US,D,20220928,000000,147.395,150.392,144.6,149.592,146934726.47674,0 -AAPL.US,D,20220929,000000,145.858,146.477,140.447,142.244,128350799.52449,0 -AAPL.US,D,20220930,000000,141.046,142.863,137.771,137.971,125132506.69054,0 -AAPL.US,D,20221003,000000,137.981,142.833,137.457,142.214,114501289.26796,0 -AAPL.US,D,20221004,000000,144.79,145.978,144.021,145.858,87975761.182723,0 -AAPL.US,D,20221005,000000,143.836,147.136,142.773,146.158,79602798.669574,0 -AAPL.US,D,20221006,000000,145.569,147.296,144.98,145.189,68515638.156933,0 -AAPL.US,D,20221007,000000,142.304,142.863,139.214,139.858,86068096.888509,0 -AAPL.US,D,20221010,000000,140.187,141.655,138.343,140.187,75023248.449144,0 -AAPL.US,D,20221011,000000,139.668,141.116,137.991,138.75,77161459.553305,0 -AAPL.US,D,20221012,000000,138.9,140.128,137.931,138.111,70550583.241622,0 -AAPL.US,D,20221013,000000,134.766,143.352,134.147,142.753,113411796.95325,0 -AAPL.US,D,20221014,000000,144.071,144.281,137.961,138.151,88744940.024389,0 -AAPL.US,D,20221017,000000,140.831,142.663,140.038,142.174,85392357.792963,0 -AAPL.US,D,20221018,000000,145.249,146.457,140.377,143.512,99301063.082736,0 -AAPL.US,D,20221019,000000,141.455,144.709,141.266,143.622,61860788.019936,0 -AAPL.US,D,20221020,000000,142.783,145.648,142.414,143.153,64629021.507923,0 -AAPL.US,D,20221021,000000,142.633,147.603,142.413,147.026,86692180.436995,0 -AAPL.US,D,20221024,000000,146.941,149.981,145.758,149.202,76107960.847816,0 -AAPL.US,D,20221025,000000,149.841,152.237,149.113,152.088,74856259.89841,0 -AAPL.US,D,20221026,000000,150.71,151.738,147.795,149.103,88582874.626918,0 -AAPL.US,D,20221027,000000,147.825,148.799,143.891,144.56,109361263.8412,0 -AAPL.US,D,20221028,000000,147.955,157.239,147.575,155.482,165035687.58637,0 -AAPL.US,D,20221031,000000,152.901,153.985,151.668,153.086,98105644.342631,0 -AAPL.US,D,20221101,000000,154.823,155.193,148.883,150.401,80512682.533667,0 -AAPL.US,D,20221102,000000,148.698,151.918,144.76,144.79,93759899.328398,0 -AAPL.US,D,20221103,000000,141.825,142.564,138.52,138.65,98080948.443606,0 -AAPL.US,D,20221104,000000,142.09,142.67,134.38,138.38,140814796,0 -AAPL.US,D,20221107,000000,137.11,139.145,135.671,138.92,83374628,0 -AAPL.US,D,20221108,000000,140.41,141.43,137.49,139.5,89908477,0 -AAPL.US,D,20221109,000000,138.5,138.55,134.5933,134.87,74917794,0 -AAPL.US,D,20221110,000000,141.24,146.87,139.5,146.87,118854028,0 -AAPL.US,D,20221111,000000,145.82,150.01,144.37,149.7,93979665,0 -AAPL.US,D,20221114,000000,148.97,150.28,147.43,148.28,73374114,0 -AAPL.US,D,20221115,000000,152.215,153.59,148.5613,150.04,89868332,0 -AAPL.US,D,20221116,000000,149.13,149.87,147.29,148.79,64218266,0 -AAPL.US,D,20221117,000000,146.43,151.48,146.15,150.72,80389400,0 -AAPL.US,D,20221118,000000,152.305,152.7,149.97,151.29,74829573,0 -AAPL.US,D,20221121,000000,150.16,150.37,147.715,148.01,58724070,0 -AAPL.US,D,20221122,000000,148.13,150.42,146.925,150.18,51804132,0 -AAPL.US,D,20221123,000000,149.45,151.83,149.34,151.07,58301395,0 -AAPL.US,D,20221125,000000,148.305,148.88,147.12,148.11,35195860,0 -AAPL.US,D,20221128,000000,145.14,146.64,143.38,144.22,69346522,0 -AAPL.US,D,20221129,000000,144.29,144.81,140.355,141.17,83763803,0 -AAPL.US,D,20221130,000000,141.395,148.72,140.55,148.03,111380880,0 -AAPL.US,D,20221201,000000,148.21,149.13,146.61,148.31,71250416,0 -AAPL.US,D,20221202,000000,145.96,148,145.65,147.81,65447446,0 -AAPL.US,D,20221205,000000,147.77,150.9199,145.77,146.63,68826442,0 -AAPL.US,D,20221206,000000,147.075,147.3,141.92,142.91,64727186,0 -AAPL.US,D,20221207,000000,142.19,143.37,140,140.94,69721094,0 -AAPL.US,D,20221208,000000,142.36,143.52,141.1,142.65,62128338,0 -AAPL.US,D,20221209,000000,142.34,145.57,140.9,142.16,76097011,0 -AAPL.US,D,20221212,000000,142.7,144.5,141.06,144.49,70462654,0 -AAPL.US,D,20221213,000000,149.5,149.9692,144.24,145.47,93886161,0 -AAPL.US,D,20221214,000000,145.35,146.655,141.16,143.21,82291182,0 -AAPL.US,D,20221215,000000,141.11,141.8,136.025,136.5,98931907,0 -AAPL.US,D,20221216,000000,136.685,137.65,133.73,134.51,160156900,0 -AAPL.US,D,20221219,000000,135.11,135.2,131.32,132.37,79592614,0 -AAPL.US,D,20221220,000000,131.39,133.25,129.89,132.3,77432819,0 -AAPL.US,D,20221221,000000,132.98,136.81,132.75,135.45,85927993,0 -AAPL.US,D,20221222,000000,134.352,134.56,130.3,132.23,77852108,0 -AAPL.US,D,20221223,000000,130.92,132.415,129.64,131.86,63814893,0 -AAPL.US,D,20221227,000000,131.38,131.41,128.72,130.03,69007830,0 -AAPL.US,D,20221228,000000,129.67,131.0275,125.87,126.04,85438391,0 -AAPL.US,D,20221229,000000,127.99,130.4814,127.73,129.61,75703710,0 -AAPL.US,D,20221230,000000,128.41,129.95,127.43,129.93,77034209,0 -AAPL.US,D,20230103,000000,130.28,130.9,124.17,125.07,112117471,0 -AAPL.US,D,20230104,000000,126.89,128.6557,125.08,126.36,89113633,0 -AAPL.US,D,20230105,000000,127.13,127.77,124.76,125.02,80962708,0 -AAPL.US,D,20230106,000000,126.01,130.29,124.89,129.62,87754715,0 -AAPL.US,D,20230109,000000,130.465,133.41,129.89,130.15,70790813,0 -AAPL.US,D,20230110,000000,130.26,131.2636,128.12,130.73,63896155,0 -AAPL.US,D,20230111,000000,131.25,133.51,130.46,133.49,69458949,0 -AAPL.US,D,20230112,000000,133.88,134.26,131.44,133.41,71379648,0 -AAPL.US,D,20230113,000000,132.03,134.92,131.66,134.76,57809719,0 -AAPL.US,D,20230117,000000,134.83,137.29,134.13,135.94,63646627,0 -AAPL.US,D,20230118,000000,136.815,138.61,135.03,135.21,69672800,0 -AAPL.US,D,20230119,000000,134.08,136.25,133.77,135.27,58280413,0 -AAPL.US,D,20230120,000000,135.28,138.02,134.22,137.87,80223626,0 -AAPL.US,D,20230123,000000,138.12,143.315,137.9,141.11,81760313,0 -AAPL.US,D,20230124,000000,140.305,143.16,140.3,142.53,66435142,0 -AAPL.US,D,20230125,000000,140.89,142.43,138.81,141.86,65799349,0 -AAPL.US,D,20230126,000000,143.17,144.25,141.9,143.96,54105068,0 -AAPL.US,D,20230127,000000,143.155,147.23,143.08,145.93,70555843,0 -AAPL.US,D,20230130,000000,144.955,145.55,142.85,143,64015274,0 -AAPL.US,D,20230131,000000,142.7,144.34,142.28,144.29,65874459,0 -AAPL.US,D,20230201,000000,143.97,146.61,141.32,145.43,77663633,0 -AAPL.US,D,20230202,000000,148.9,151.18,148.17,150.82,118338980,0 -AAPL.US,D,20230203,000000,148.03,157.38,147.83,154.5,154357337,0 diff --git a/tests/data/csv/amzn.csv b/tests/data/csv/amzn.csv deleted file mode 100644 index b7b5c98..0000000 --- a/tests/data/csv/amzn.csv +++ /dev/null @@ -1,6469 +0,0 @@ -Ticker,Per,Date,Time,Open,High,Low,Close,Volume,Openint -AMZN.US,D,19970516,000000,0.0985,0.099,0.0855,0.0865,294000000,0 -AMZN.US,D,19970519,000000,0.088,0.0885,0.081,0.0855,122136000,0 -AMZN.US,D,19970520,000000,0.0865,0.0875,0.082,0.082,109344000,0 -AMZN.US,D,19970521,000000,0.082,0.0825,0.069,0.0715,377064000,0 -AMZN.US,D,19970522,000000,0.072,0.0725,0.0655,0.07,235536000,0 -AMZN.US,D,19970523,000000,0.0705,0.076,0.0665,0.075,318744000,0 -AMZN.US,D,19970527,000000,0.0755,0.0825,0.073,0.079,173952000,0 -AMZN.US,D,19970528,000000,0.081,0.082,0.0765,0.0765,91488000,0 -AMZN.US,D,19970529,000000,0.077,0.077,0.074,0.0755,69456000,0 -AMZN.US,D,19970530,000000,0.075,0.0755,0.074,0.075,51888000,0 -AMZN.US,D,19970602,000000,0.0755,0.0765,0.075,0.0755,11832000,0 -AMZN.US,D,19970603,000000,0.0765,0.0765,0.074,0.074,23664000,0 -AMZN.US,D,19970604,000000,0.074,0.0745,0.07,0.071,61608000,0 -AMZN.US,D,19970605,000000,0.071,0.077,0.069,0.077,113448000,0 -AMZN.US,D,19970606,000000,0.076,0.0855,0.0755,0.083,156144000,0 -AMZN.US,D,19970609,000000,0.083,0.0855,0.083,0.0845,47040000,0 -AMZN.US,D,19970610,000000,0.0855,0.0855,0.0765,0.079,109176000,0 -AMZN.US,D,19970611,000000,0.0795,0.08,0.0765,0.077,23760000,0 -AMZN.US,D,19970612,000000,0.079,0.0825,0.0775,0.08,32640000,0 -AMZN.US,D,19970613,000000,0.081,0.081,0.079,0.079,13872000,0 -AMZN.US,D,19970616,000000,0.08,0.08,0.078,0.0785,18264000,0 -AMZN.US,D,19970617,000000,0.08,0.08,0.0745,0.0755,94128000,0 -AMZN.US,D,19970618,000000,0.076,0.077,0.075,0.0755,49296000,0 -AMZN.US,D,19970619,000000,0.0755,0.0765,0.075,0.0755,20064000,0 -AMZN.US,D,19970620,000000,0.0765,0.0775,0.075,0.0765,67752000,0 -AMZN.US,D,19970623,000000,0.077,0.077,0.074,0.075,20952000,0 -AMZN.US,D,19970624,000000,0.0755,0.0765,0.074,0.0755,15024000,0 -AMZN.US,D,19970625,000000,0.0765,0.0765,0.0745,0.0755,42120000,0 -AMZN.US,D,19970626,000000,0.076,0.076,0.0755,0.0755,63792000,0 -AMZN.US,D,19970627,000000,0.076,0.076,0.074,0.0745,23760000,0 -AMZN.US,D,19970630,000000,0.0755,0.08,0.074,0.077,54936000,0 -AMZN.US,D,19970701,000000,0.077,0.077,0.0755,0.076,25848000,0 -AMZN.US,D,19970702,000000,0.076,0.0795,0.0755,0.0795,77640000,0 -AMZN.US,D,19970703,000000,0.08,0.096,0.0795,0.0955,251544000,0 -AMZN.US,D,19970707,000000,0.0915,0.101,0.0915,0.1,161064000,0 -AMZN.US,D,19970708,000000,0.102,0.1165,0.102,0.115,310344000,0 -AMZN.US,D,19970709,000000,0.115,0.1195,0.1135,0.116,165240000,0 -AMZN.US,D,19970710,000000,0.1165,0.1285,0.1165,0.128,181032000,0 -AMZN.US,D,19970711,000000,0.126,0.126,0.1105,0.1145,210624000,0 -AMZN.US,D,19970714,000000,0.116,0.1165,0.1055,0.107,92088000,0 -AMZN.US,D,19970715,000000,0.107,0.124,0.107,0.122,185496000,0 -AMZN.US,D,19970716,000000,0.1225,0.1245,0.115,0.1165,60480000,0 -AMZN.US,D,19970717,000000,0.117,0.117,0.108,0.111,63384000,0 -AMZN.US,D,19970718,000000,0.1095,0.111,0.108,0.108,15600000,0 -AMZN.US,D,19970721,000000,0.109,0.11,0.1075,0.109,11496000,0 -AMZN.US,D,19970722,000000,0.1085,0.1095,0.103,0.107,31272000,0 -AMZN.US,D,19970723,000000,0.1095,0.1165,0.109,0.1145,65184000,0 -AMZN.US,D,19970724,000000,0.115,0.1155,0.111,0.113,24336000,0 -AMZN.US,D,19970725,000000,0.111,0.1125,0.111,0.1115,12408000,0 -AMZN.US,D,19970728,000000,0.1115,0.12,0.111,0.116,51480000,0 -AMZN.US,D,19970729,000000,0.118,0.125,0.1165,0.124,96288000,0 -AMZN.US,D,19970730,000000,0.125,0.1255,0.1215,0.1225,50352000,0 -AMZN.US,D,19970731,000000,0.122,0.122,0.1165,0.12,29088000,0 -AMZN.US,D,19970801,000000,0.117,0.121,0.1125,0.121,71760000,0 -AMZN.US,D,19970804,000000,0.119,0.1205,0.115,0.1155,53424000,0 -AMZN.US,D,19970805,000000,0.1165,0.1165,0.1075,0.1105,60648000,0 -AMZN.US,D,19970806,000000,0.1105,0.1155,0.1095,0.1125,24864000,0 -AMZN.US,D,19970807,000000,0.1125,0.113,0.106,0.109,40680000,0 -AMZN.US,D,19970808,000000,0.1085,0.115,0.105,0.1145,44232000,0 -AMZN.US,D,19970811,000000,0.1145,0.1165,0.1125,0.1165,24792000,0 -AMZN.US,D,19970812,000000,0.114,0.115,0.11,0.11,11424000,0 -AMZN.US,D,19970813,000000,0.1115,0.1115,0.1085,0.11,11808000,0 -AMZN.US,D,19970814,000000,0.109,0.1125,0.106,0.108,20832000,0 -AMZN.US,D,19970815,000000,0.107,0.108,0.097,0.1055,31944000,0 -AMZN.US,D,19970818,000000,0.1025,0.1025,0.0985,0.102,35688000,0 -AMZN.US,D,19970819,000000,0.1045,0.1105,0.1025,0.1085,20064000,0 -AMZN.US,D,19970820,000000,0.1095,0.1095,0.1035,0.1085,19992000,0 -AMZN.US,D,19970821,000000,0.107,0.1085,0.1035,0.1055,12480000,0 -AMZN.US,D,19970822,000000,0.105,0.106,0.1045,0.106,14256000,0 -AMZN.US,D,19970825,000000,0.105,0.113,0.105,0.111,22536000,0 -AMZN.US,D,19970826,000000,0.112,0.1175,0.1115,0.117,51480000,0 -AMZN.US,D,19970827,000000,0.1155,0.116,0.1125,0.116,27840000,0 -AMZN.US,D,19970828,000000,0.115,0.12,0.114,0.119,22944000,0 -AMZN.US,D,19970829,000000,0.118,0.119,0.116,0.117,14448000,0 -AMZN.US,D,19970902,000000,0.117,0.119,0.1165,0.1175,14640000,0 -AMZN.US,D,19970903,000000,0.117,0.121,0.1155,0.1165,39288000,0 -AMZN.US,D,19970904,000000,0.118,0.1275,0.117,0.1275,66960000,0 -AMZN.US,D,19970905,000000,0.129,0.1335,0.123,0.125,38160000,0 -AMZN.US,D,19970908,000000,0.1265,0.151,0.125,0.15,112968000,0 -AMZN.US,D,19970909,000000,0.157,0.1695,0.1515,0.162,179424000,0 -AMZN.US,D,19970910,000000,0.1655,0.1665,0.156,0.165,77328000,0 -AMZN.US,D,19970911,000000,0.1665,0.1665,0.152,0.158,85248000,0 -AMZN.US,D,19970912,000000,0.1595,0.185,0.158,0.1845,66672000,0 -AMZN.US,D,19970915,000000,0.1835,0.184,0.1525,0.1545,111672000,0 -AMZN.US,D,19970916,000000,0.156,0.177,0.156,0.1675,128640000,0 -AMZN.US,D,19970917,000000,0.173,0.175,0.1665,0.1705,52152000,0 -AMZN.US,D,19970918,000000,0.172,0.1735,0.164,0.1645,42576000,0 -AMZN.US,D,19970919,000000,0.169,0.204,0.169,0.1975,178584000,0 -AMZN.US,D,19970922,000000,0.2,0.234,0.1975,0.225,338760000,0 -AMZN.US,D,19970923,000000,0.2245,0.2325,0.22,0.231,153648000,0 -AMZN.US,D,19970924,000000,0.2325,0.2405,0.2145,0.219,164016000,0 -AMZN.US,D,19970925,000000,0.217,0.2175,0.2025,0.204,99360000,0 -AMZN.US,D,19970926,000000,0.2035,0.213,0.2025,0.2085,54624000,0 -AMZN.US,D,19970929,000000,0.2075,0.2095,0.198,0.202,47424000,0 -AMZN.US,D,19970930,000000,0.2,0.2175,0.19,0.217,105096000,0 -AMZN.US,D,19971001,000000,0.222,0.225,0.197,0.201,99984000,0 -AMZN.US,D,19971002,000000,0.202,0.209,0.1995,0.2005,37536000,0 -AMZN.US,D,19971003,000000,0.204,0.206,0.199,0.201,23280000,0 -AMZN.US,D,19971006,000000,0.2,0.206,0.197,0.206,40560000,0 -AMZN.US,D,19971007,000000,0.204,0.2095,0.202,0.203,34848000,0 -AMZN.US,D,19971008,000000,0.2075,0.2085,0.199,0.2005,56136000,0 -AMZN.US,D,19971009,000000,0.2,0.201,0.187,0.1875,79008000,0 -AMZN.US,D,19971010,000000,0.1865,0.203,0.1835,0.195,75744000,0 -AMZN.US,D,19971013,000000,0.1965,0.202,0.1965,0.2,16296000,0 -AMZN.US,D,19971014,000000,0.203,0.205,0.1915,0.199,30936000,0 -AMZN.US,D,19971015,000000,0.1985,0.1985,0.1885,0.196,47112000,0 -AMZN.US,D,19971016,000000,0.199,0.199,0.18,0.181,69624000,0 -AMZN.US,D,19971017,000000,0.1805,0.183,0.176,0.181,50688000,0 -AMZN.US,D,19971020,000000,0.184,0.194,0.1835,0.191,98256000,0 -AMZN.US,D,19971021,000000,0.198,0.222,0.1925,0.2215,241920000,0 -AMZN.US,D,19971022,000000,0.221,0.231,0.219,0.226,104160000,0 -AMZN.US,D,19971023,000000,0.2115,0.228,0.2095,0.225,113136000,0 -AMZN.US,D,19971024,000000,0.2375,0.253,0.227,0.2515,189840000,0 -AMZN.US,D,19971027,000000,0.24,0.2505,0.2115,0.2135,121824000,0 -AMZN.US,D,19971028,000000,0.196,0.25,0.194,0.2475,234384000,0 -AMZN.US,D,19971029,000000,0.2575,0.275,0.25,0.2695,142536000,0 -AMZN.US,D,19971030,000000,0.2605,0.2675,0.252,0.256,95400000,0 -AMZN.US,D,19971031,000000,0.268,0.273,0.2485,0.254,100536000,0 -AMZN.US,D,19971103,000000,0.261,0.261,0.2475,0.2535,39984000,0 -AMZN.US,D,19971104,000000,0.25,0.2525,0.241,0.248,47304000,0 -AMZN.US,D,19971105,000000,0.249,0.256,0.244,0.244,61872000,0 -AMZN.US,D,19971106,000000,0.246,0.246,0.232,0.233,58272000,0 -AMZN.US,D,19971107,000000,0.221,0.232,0.2195,0.224,52536000,0 -AMZN.US,D,19971110,000000,0.225,0.228,0.2105,0.2105,55296000,0 -AMZN.US,D,19971111,000000,0.212,0.2155,0.196,0.1975,86256000,0 -AMZN.US,D,19971112,000000,0.189,0.2095,0.1835,0.1885,173664000,0 -AMZN.US,D,19971113,000000,0.1975,0.1985,0.1885,0.193,85800000,0 -AMZN.US,D,19971114,000000,0.197,0.2105,0.189,0.2085,117384000,0 -AMZN.US,D,19971117,000000,0.2115,0.227,0.211,0.219,147888000,0 -AMZN.US,D,19971118,000000,0.219,0.224,0.217,0.221,37320000,0 -AMZN.US,D,19971119,000000,0.2205,0.226,0.2155,0.2255,50688000,0 -AMZN.US,D,19971120,000000,0.2285,0.23,0.2255,0.229,118464000,0 -AMZN.US,D,19971121,000000,0.2275,0.229,0.2245,0.2245,52056000,0 -AMZN.US,D,19971124,000000,0.219,0.221,0.2115,0.2115,40392000,0 -AMZN.US,D,19971125,000000,0.212,0.2165,0.202,0.21,66096000,0 -AMZN.US,D,19971126,000000,0.212,0.2205,0.212,0.213,32616000,0 -AMZN.US,D,19971128,000000,0.2135,0.2165,0.2055,0.206,32064000,0 -AMZN.US,D,19971201,000000,0.212,0.219,0.207,0.2135,47664000,0 -AMZN.US,D,19971202,000000,0.213,0.215,0.209,0.2115,25248000,0 -AMZN.US,D,19971203,000000,0.21,0.219,0.2095,0.218,25800000,0 -AMZN.US,D,19971204,000000,0.22,0.2275,0.2195,0.225,60768000,0 -AMZN.US,D,19971205,000000,0.222,0.2295,0.2175,0.2295,53232000,0 -AMZN.US,D,19971208,000000,0.227,0.2385,0.226,0.2355,95328000,0 -AMZN.US,D,19971209,000000,0.2335,0.2385,0.23,0.2345,26640000,0 -AMZN.US,D,19971210,000000,0.229,0.231,0.22,0.2255,28896000,0 -AMZN.US,D,19971211,000000,0.22,0.2415,0.22,0.2345,100296000,0 -AMZN.US,D,19971212,000000,0.2325,0.24,0.2205,0.227,53448000,0 -AMZN.US,D,19971215,000000,0.229,0.2335,0.2205,0.229,33888000,0 -AMZN.US,D,19971216,000000,0.2325,0.2325,0.223,0.223,33744000,0 -AMZN.US,D,19971217,000000,0.219,0.223,0.213,0.2195,122808000,0 -AMZN.US,D,19971218,000000,0.2175,0.2215,0.2115,0.2145,64080000,0 -AMZN.US,D,19971219,000000,0.2115,0.226,0.2085,0.225,95064000,0 -AMZN.US,D,19971222,000000,0.225,0.239,0.2215,0.235,87048000,0 -AMZN.US,D,19971223,000000,0.2345,0.237,0.231,0.231,23544000,0 -AMZN.US,D,19971224,000000,0.231,0.2355,0.2235,0.23,46728000,0 -AMZN.US,D,19971226,000000,0.228,0.2325,0.2245,0.226,9744000,0 -AMZN.US,D,19971229,000000,0.229,0.239,0.2265,0.2375,51048000,0 -AMZN.US,D,19971230,000000,0.2415,0.2455,0.239,0.2425,125712000,0 -AMZN.US,D,19971231,000000,0.244,0.252,0.242,0.251,88920000,0 -AMZN.US,D,19980102,000000,0.25,0.25,0.24,0.248,33216000,0 -AMZN.US,D,19980105,000000,0.2445,0.247,0.2355,0.2375,71808000,0 -AMZN.US,D,19980106,000000,0.235,0.244,0.2335,0.242,83496000,0 -AMZN.US,D,19980107,000000,0.2415,0.2415,0.2345,0.239,54504000,0 -AMZN.US,D,19980108,000000,0.235,0.235,0.2265,0.2305,120312000,0 -AMZN.US,D,19980109,000000,0.2335,0.2335,0.2115,0.213,132864000,0 -AMZN.US,D,19980112,000000,0.2085,0.2195,0.2075,0.215,148032000,0 -AMZN.US,D,19980113,000000,0.217,0.2335,0.216,0.2325,146424000,0 -AMZN.US,D,19980114,000000,0.233,0.244,0.231,0.244,170112000,0 -AMZN.US,D,19980115,000000,0.2395,0.2505,0.2395,0.2475,120288000,0 -AMZN.US,D,19980116,000000,0.248,0.249,0.2385,0.2395,51264000,0 -AMZN.US,D,19980120,000000,0.241,0.2505,0.2405,0.2475,109344000,0 -AMZN.US,D,19980121,000000,0.247,0.2585,0.244,0.2535,174768000,0 -AMZN.US,D,19980122,000000,0.2535,0.2635,0.251,0.257,189432000,0 -AMZN.US,D,19980123,000000,0.267,0.267,0.247,0.247,182376000,0 -AMZN.US,D,19980126,000000,0.249,0.2495,0.237,0.2405,94248000,0 -AMZN.US,D,19980127,000000,0.241,0.243,0.2335,0.2375,82080000,0 -AMZN.US,D,19980128,000000,0.2375,0.2415,0.231,0.2385,105864000,0 -AMZN.US,D,19980129,000000,0.2395,0.2495,0.239,0.248,96720000,0 -AMZN.US,D,19980130,000000,0.25,0.253,0.2445,0.246,74448000,0 -AMZN.US,D,19980202,000000,0.2475,0.2605,0.247,0.26,138264000,0 -AMZN.US,D,19980203,000000,0.2595,0.2625,0.2545,0.2575,88584000,0 -AMZN.US,D,19980204,000000,0.253,0.2595,0.2525,0.253,24696000,0 -AMZN.US,D,19980205,000000,0.2555,0.2555,0.244,0.247,116640000,0 -AMZN.US,D,19980206,000000,0.2465,0.251,0.244,0.2455,42456000,0 -AMZN.US,D,19980209,000000,0.246,0.248,0.2385,0.2425,52536000,0 -AMZN.US,D,19980210,000000,0.244,0.266,0.2415,0.265,245928000,0 -AMZN.US,D,19980211,000000,0.2645,0.273,0.264,0.2645,129480000,0 -AMZN.US,D,19980212,000000,0.2635,0.265,0.2595,0.263,60720000,0 -AMZN.US,D,19980213,000000,0.2625,0.2635,0.2575,0.2595,168408000,0 -AMZN.US,D,19980217,000000,0.261,0.261,0.2535,0.2575,47520000,0 -AMZN.US,D,19980218,000000,0.2575,0.2575,0.2525,0.2535,59424000,0 -AMZN.US,D,19980219,000000,0.2555,0.2645,0.254,0.2615,88728000,0 -AMZN.US,D,19980220,000000,0.2615,0.2645,0.2555,0.2635,54072000,0 -AMZN.US,D,19980223,000000,0.2645,0.271,0.2605,0.2705,79560000,0 -AMZN.US,D,19980224,000000,0.271,0.284,0.2675,0.2705,278904000,0 -AMZN.US,D,19980225,000000,0.2735,0.277,0.263,0.2745,134904000,0 -AMZN.US,D,19980226,000000,0.273,0.304,0.272,0.303,307464000,0 -AMZN.US,D,19980227,000000,0.301,0.332,0.299,0.321,494136000,0 -AMZN.US,D,19980302,000000,0.316,0.322,0.3125,0.3175,219144000,0 -AMZN.US,D,19980303,000000,0.3145,0.3155,0.298,0.299,160320000,0 -AMZN.US,D,19980304,000000,0.3,0.3095,0.2915,0.306,146280000,0 -AMZN.US,D,19980305,000000,0.299,0.326,0.297,0.3125,240024000,0 -AMZN.US,D,19980306,000000,0.315,0.321,0.3075,0.32,117744000,0 -AMZN.US,D,19980309,000000,0.3205,0.3575,0.32,0.348,461112000,0 -AMZN.US,D,19980310,000000,0.356,0.3675,0.3455,0.3465,495000000,0 -AMZN.US,D,19980311,000000,0.3415,0.344,0.326,0.332,246984000,0 -AMZN.US,D,19980312,000000,0.328,0.338,0.3215,0.327,195984000,0 -AMZN.US,D,19980313,000000,0.332,0.337,0.324,0.328,130464000,0 -AMZN.US,D,19980316,000000,0.3315,0.3365,0.329,0.329,66240000,0 -AMZN.US,D,19980317,000000,0.3325,0.3345,0.3245,0.333,62016000,0 -AMZN.US,D,19980318,000000,0.33,0.3575,0.33,0.3555,273192000,0 -AMZN.US,D,19980319,000000,0.3555,0.3645,0.349,0.35,242304000,0 -AMZN.US,D,19980320,000000,0.35,0.3535,0.3465,0.35,128256000,0 -AMZN.US,D,19980323,000000,0.348,0.353,0.345,0.349,60096000,0 -AMZN.US,D,19980324,000000,0.344,0.3615,0.344,0.351,113616000,0 -AMZN.US,D,19980325,000000,0.354,0.3575,0.3375,0.3405,225792000,0 -AMZN.US,D,19980326,000000,0.3405,0.349,0.331,0.345,157560000,0 -AMZN.US,D,19980327,000000,0.351,0.363,0.345,0.354,152928000,0 -AMZN.US,D,19980330,000000,0.358,0.3645,0.3545,0.358,110016000,0 -AMZN.US,D,19980331,000000,0.3555,0.3605,0.349,0.3565,131304000,0 -AMZN.US,D,19980401,000000,0.355,0.3765,0.35,0.3755,289032000,0 -AMZN.US,D,19980402,000000,0.3795,0.403,0.374,0.396,332856000,0 -AMZN.US,D,19980403,000000,0.401,0.4015,0.3845,0.3875,233880000,0 -AMZN.US,D,19980406,000000,0.3925,0.395,0.3675,0.3695,220488000,0 -AMZN.US,D,19980407,000000,0.3625,0.3635,0.353,0.3585,232680000,0 -AMZN.US,D,19980408,000000,0.36,0.374,0.356,0.3695,226296000,0 -AMZN.US,D,19980409,000000,0.385,0.4,0.382,0.397,320688000,0 -AMZN.US,D,19980413,000000,0.3955,0.401,0.3835,0.393,219600000,0 -AMZN.US,D,19980414,000000,0.391,0.416,0.3885,0.405,326472000,0 -AMZN.US,D,19980415,000000,0.4085,0.4165,0.394,0.4005,223848000,0 -AMZN.US,D,19980416,000000,0.4005,0.414,0.3885,0.4105,324888000,0 -AMZN.US,D,19980417,000000,0.399,0.405,0.394,0.3955,140712000,0 -AMZN.US,D,19980420,000000,0.3975,0.4145,0.3905,0.3925,179592000,0 -AMZN.US,D,19980421,000000,0.397,0.3975,0.3795,0.388,167088000,0 -AMZN.US,D,19980422,000000,0.3885,0.39,0.3625,0.3635,226032000,0 -AMZN.US,D,19980423,000000,0.3625,0.3625,0.3355,0.3375,245064000,0 -AMZN.US,D,19980424,000000,0.3415,0.3655,0.3395,0.3535,335712000,0 -AMZN.US,D,19980427,000000,0.3475,0.3525,0.3215,0.345,377712000,0 -AMZN.US,D,19980428,000000,0.387,0.4145,0.371,0.3985,1391880000,0 -AMZN.US,D,19980429,000000,0.405,0.411,0.39,0.398,633144000,0 -AMZN.US,D,19980430,000000,0.406,0.4085,0.377,0.3825,449712000,0 -AMZN.US,D,19980501,000000,0.3865,0.3965,0.377,0.394,186144000,0 -AMZN.US,D,19980504,000000,0.396,0.3995,0.389,0.397,154704000,0 -AMZN.US,D,19980505,000000,0.3915,0.398,0.388,0.3905,119976000,0 -AMZN.US,D,19980506,000000,0.3915,0.3915,0.3755,0.3765,148776000,0 -AMZN.US,D,19980507,000000,0.379,0.3875,0.3675,0.379,277752000,0 -AMZN.US,D,19980508,000000,0.38,0.3865,0.373,0.385,95856000,0 -AMZN.US,D,19980511,000000,0.387,0.3875,0.3605,0.362,227448000,0 -AMZN.US,D,19980512,000000,0.3655,0.383,0.361,0.3805,232728000,0 -AMZN.US,D,19980513,000000,0.377,0.3915,0.374,0.387,278880000,0 -AMZN.US,D,19980514,000000,0.3835,0.3945,0.379,0.3815,172008000,0 -AMZN.US,D,19980515,000000,0.383,0.3855,0.373,0.3735,92568000,0 -AMZN.US,D,19980518,000000,0.375,0.3775,0.3615,0.367,132360000,0 -AMZN.US,D,19980519,000000,0.3735,0.3775,0.372,0.3765,68472000,0 -AMZN.US,D,19980520,000000,0.3765,0.381,0.3675,0.3695,80976000,0 -AMZN.US,D,19980521,000000,0.373,0.375,0.364,0.37,68064000,0 -AMZN.US,D,19980522,000000,0.368,0.3695,0.356,0.3585,117240000,0 -AMZN.US,D,19980526,000000,0.3585,0.362,0.337,0.341,217680000,0 -AMZN.US,D,19980527,000000,0.335,0.364,0.3325,0.361,464688000,0 -AMZN.US,D,19980528,000000,0.3635,0.3655,0.355,0.358,188256000,0 -AMZN.US,D,19980529,000000,0.358,0.371,0.356,0.367,172824000,0 -AMZN.US,D,19980601,000000,0.3665,0.369,0.347,0.357,160872000,0 -AMZN.US,D,19980602,000000,0.3635,0.371,0.346,0.364,164028000,0 -AMZN.US,D,19980603,000000,0.374,0.377,0.35,0.352,131628000,0 -AMZN.US,D,19980604,000000,0.358,0.366,0.344,0.3655,99912000,0 -AMZN.US,D,19980605,000000,0.3645,0.37,0.3595,0.369,68544000,0 -AMZN.US,D,19980608,000000,0.365,0.386,0.3625,0.3855,109260000,0 -AMZN.US,D,19980609,000000,0.387,0.4325,0.3855,0.427,388728000,0 -AMZN.US,D,19980610,000000,0.43,0.469,0.425,0.451,485700000,0 -AMZN.US,D,19980611,000000,0.4605,0.522,0.4585,0.521,717024000,0 -AMZN.US,D,19980612,000000,0.529,0.529,0.4855,0.5085,433116000,0 -AMZN.US,D,19980615,000000,0.496,0.571,0.4925,0.548,674028000,0 -AMZN.US,D,19980616,000000,0.556,0.6145,0.554,0.6135,783348000,0 -AMZN.US,D,19980617,000000,0.6325,0.6765,0.628,0.6585,805308000,0 -AMZN.US,D,19980618,000000,0.675,0.6875,0.598,0.601,632796000,0 -AMZN.US,D,19980619,000000,0.592,0.6355,0.5665,0.632,733572000,0 -AMZN.US,D,19980622,000000,0.623,0.6865,0.602,0.678,726360000,0 -AMZN.US,D,19980623,000000,0.6755,0.773,0.671,0.7725,749268000,0 -AMZN.US,D,19980624,000000,0.7915,0.8395,0.7425,0.832,1174092000,0 -AMZN.US,D,19980625,000000,0.8335,0.873,0.8,0.8255,1089300000,0 -AMZN.US,D,19980626,000000,0.8125,0.8355,0.781,0.7855,622992000,0 -AMZN.US,D,19980629,000000,0.7895,0.83,0.7895,0.823,490152000,0 -AMZN.US,D,19980630,000000,0.815,0.846,0.806,0.831,437544000,0 -AMZN.US,D,19980701,000000,0.8485,0.954,0.8395,0.951,565092000,0 -AMZN.US,D,19980702,000000,0.9645,1.046,0.9375,1.0335,1045596000,0 -AMZN.US,D,19980706,000000,1.0615,1.173,1.046,1.1625,937668000,0 -AMZN.US,D,19980707,000000,1.1915,1.198,1.0085,1.0175,945036000,0 -AMZN.US,D,19980708,000000,0.9325,0.9915,0.853,0.8925,1166232000,0 -AMZN.US,D,19980709,000000,0.922,0.971,0.875,0.879,589860000,0 -AMZN.US,D,19980710,000000,0.8585,0.8825,0.8175,0.829,499644000,0 -AMZN.US,D,19980713,000000,0.804,0.9,0.7855,0.897,384960000,0 -AMZN.US,D,19980714,000000,0.904,0.9645,0.8915,0.9585,507168000,0 -AMZN.US,D,19980715,000000,0.9665,0.978,0.9145,0.9375,352200000,0 -AMZN.US,D,19980716,000000,0.9455,0.9585,0.904,0.945,279984000,0 -AMZN.US,D,19980717,000000,0.9365,1.004,0.9325,0.9985,356520000,0 -AMZN.US,D,19980720,000000,1.0095,1.1675,0.998,1.146,718500000,0 -AMZN.US,D,19980721,000000,1.144,1.225,1.0665,1.1005,946560000,0 -AMZN.US,D,19980722,000000,1.1165,1.1655,1.0875,1.1165,559488000,0 -AMZN.US,D,19980723,000000,1.0835,1.154,1.0585,1.0635,556212000,0 -AMZN.US,D,19980724,000000,1.077,1.096,0.975,1.0355,579480000,0 -AMZN.US,D,19980727,000000,0.9925,1.0615,0.9635,1.0465,576612000,0 -AMZN.US,D,19980728,000000,1.037,1.05,0.9835,0.991,414936000,0 -AMZN.US,D,19980729,000000,1.004,1.0125,0.896,0.8985,392892000,0 -AMZN.US,D,19980730,000000,0.931,0.9585,0.879,0.948,635484000,0 -AMZN.US,D,19980731,000000,0.954,0.9595,0.9095,0.924,268812000,0 -AMZN.US,D,19980803,000000,0.9145,0.929,0.894,0.902,258264000,0 -AMZN.US,D,19980804,000000,0.9175,0.951,0.901,0.9155,561300000,0 -AMZN.US,D,19980805,000000,0.94,0.9425,0.8335,0.885,461208000,0 -AMZN.US,D,19980806,000000,0.87,0.9375,0.859,0.9125,372072000,0 -AMZN.US,D,19980807,000000,0.927,0.9905,0.9115,0.9665,468660000,0 -AMZN.US,D,19980810,000000,0.975,1.0155,0.9585,1.0135,370320000,0 -AMZN.US,D,19980811,000000,0.9625,1.0575,0.9605,1.0335,563172000,0 -AMZN.US,D,19980812,000000,1.056,1.096,1.034,1.0865,402816000,0 -AMZN.US,D,19980813,000000,1.0885,1.125,1.0585,1.0625,492588000,0 -AMZN.US,D,19980814,000000,1.089,1.0895,1.002,1.023,388200000,0 -AMZN.US,D,19980817,000000,1.006,1.0265,0.9875,0.9975,292356000,0 -AMZN.US,D,19980818,000000,1.01,1.076,0.9925,1.0725,360012000,0 -AMZN.US,D,19980819,000000,1.094,1.1145,1.0585,1.073,385632000,0 -AMZN.US,D,19980820,000000,1.052,1.081,1.046,1.076,317724000,0 -AMZN.US,D,19980821,000000,1.0605,1.0855,1.027,1.0805,302724000,0 -AMZN.US,D,19980824,000000,1.0855,1.125,1.0845,1.123,278988000,0 -AMZN.US,D,19980825,000000,1.1455,1.146,1.0895,1.097,287028000,0 -AMZN.US,D,19980826,000000,1.081,1.0855,1.057,1.0605,327816000,0 -AMZN.US,D,19980827,000000,1.0365,1.0415,0.9915,0.9915,320544000,0 -AMZN.US,D,19980828,000000,0.998,1.0075,0.8605,0.8825,780720000,0 -AMZN.US,D,19980831,000000,0.8785,0.897,0.6925,0.698,820008000,0 -AMZN.US,D,19980901,000000,0.6345,0.722,0.5415,0.6665,1349016000,0 -AMZN.US,D,19980902,000000,0.6925,0.8,0.6835,0.7325,946572000,0 -AMZN.US,D,19980903,000000,0.697,0.752,0.673,0.7155,509424000,0 -AMZN.US,D,19980904,000000,0.7225,0.75,0.6835,0.719,356244000,0 -AMZN.US,D,19980908,000000,0.7835,0.7895,0.75,0.769,438732000,0 -AMZN.US,D,19980909,000000,0.746,0.77,0.695,0.704,357924000,0 -AMZN.US,D,19980910,000000,0.6615,0.671,0.627,0.6635,639396000,0 -AMZN.US,D,19980911,000000,0.653,0.674,0.6125,0.634,472248000,0 -AMZN.US,D,19980914,000000,0.67,0.671,0.6125,0.614,301200000,0 -AMZN.US,D,19980915,000000,0.59,0.623,0.5865,0.6085,344568000,0 -AMZN.US,D,19980916,000000,0.619,0.716,0.596,0.704,782376000,0 -AMZN.US,D,19980917,000000,0.6705,0.696,0.6375,0.6415,849156000,0 -AMZN.US,D,19980918,000000,0.648,0.6765,0.6475,0.664,334848000,0 -AMZN.US,D,19980921,000000,0.6335,0.724,0.6335,0.7125,475344000,0 -AMZN.US,D,19980922,000000,0.7355,0.7625,0.73,0.735,606108000,0 -AMZN.US,D,19980923,000000,0.757,0.879,0.75,0.876,911676000,0 -AMZN.US,D,19980924,000000,0.8925,0.974,0.846,0.851,1022484000,0 -AMZN.US,D,19980925,000000,0.821,0.922,0.821,0.9105,731976000,0 -AMZN.US,D,19980928,000000,0.97,1,0.9325,0.9635,772092000,0 -AMZN.US,D,19980929,000000,0.977,0.9965,0.929,0.9425,766716000,0 -AMZN.US,D,19980930,000000,0.929,0.9625,0.907,0.93,588612000,0 -AMZN.US,D,19981001,000000,0.9,0.925,0.8335,0.855,687840000,0 -AMZN.US,D,19981002,000000,0.8775,0.9325,0.8415,0.919,689916000,0 -AMZN.US,D,19981005,000000,0.9075,0.925,0.8415,0.8725,489924000,0 -AMZN.US,D,19981006,000000,0.929,0.9355,0.8665,0.9025,563436000,0 -AMZN.US,D,19981007,000000,0.855,0.873,0.7605,0.7785,856680000,0 -AMZN.US,D,19981008,000000,0.6905,0.7335,0.6665,0.718,607692000,0 -AMZN.US,D,19981009,000000,0.752,0.7655,0.698,0.76,414540000,0 -AMZN.US,D,19981012,000000,0.8095,0.8415,0.775,0.7765,436344000,0 -AMZN.US,D,19981013,000000,0.765,0.795,0.755,0.7615,213708000,0 -AMZN.US,D,19981014,000000,0.759,0.8135,0.748,0.779,311808000,0 -AMZN.US,D,19981015,000000,0.7855,0.8155,0.771,0.809,339420000,0 -AMZN.US,D,19981016,000000,0.822,0.8495,0.8085,0.8285,428100000,0 -AMZN.US,D,19981019,000000,0.825,0.8905,0.825,0.881,333624000,0 -AMZN.US,D,19981020,000000,0.906,0.9375,0.8885,0.8895,383352000,0 -AMZN.US,D,19981021,000000,0.912,0.919,0.88,0.9165,252360000,0 -AMZN.US,D,19981022,000000,0.897,0.9825,0.895,0.9555,533904000,0 -AMZN.US,D,19981023,000000,0.954,0.986,0.951,0.9675,272496000,0 -AMZN.US,D,19981026,000000,0.9925,1.0155,0.973,1.012,390336000,0 -AMZN.US,D,19981027,000000,1.0345,1.05,0.967,0.9695,403284000,0 -AMZN.US,D,19981028,000000,0.9745,0.996,0.952,0.9755,397836000,0 -AMZN.US,D,19981029,000000,1.011,1.0605,0.9915,1.054,658644000,0 -AMZN.US,D,19981030,000000,1.055,1.082,1.0385,1.0535,423648000,0 -AMZN.US,D,19981102,000000,1.0675,1.0955,1.0375,1.0915,629880000,0 -AMZN.US,D,19981103,000000,1.0925,1.109,1.048,1.0505,367764000,0 -AMZN.US,D,19981104,000000,1.095,1.1,1.055,1.082,407664000,0 -AMZN.US,D,19981105,000000,1.064,1.0845,1.052,1.071,294648000,0 -AMZN.US,D,19981106,000000,1.05,1.069,1.0335,1.038,377880000,0 -AMZN.US,D,19981109,000000,1.0155,1.062,1.006,1.0575,436872000,0 -AMZN.US,D,19981110,000000,1.069,1.1665,1.0675,1.098,687516000,0 -AMZN.US,D,19981111,000000,1.1135,1.119,1.044,1.055,329268000,0 -AMZN.US,D,19981112,000000,1.046,1.1075,1.0415,1.0915,239496000,0 -AMZN.US,D,19981113,000000,1.0995,1.1125,1.0475,1.0645,178812000,0 -AMZN.US,D,19981116,000000,1.071,1.0825,1.029,1.052,237948000,0 -AMZN.US,D,19981117,000000,1.078,1.2855,1.071,1.2375,1222836000,0 -AMZN.US,D,19981118,000000,1.2635,1.422,1.2625,1.3665,1182672000,0 -AMZN.US,D,19981119,000000,1.425,1.4625,1.275,1.277,777912000,0 -AMZN.US,D,19981120,000000,1.4585,1.5145,1.375,1.505,1338252000,0 -AMZN.US,D,19981123,000000,1.5905,1.821,1.5505,1.8165,1355628000,0 -AMZN.US,D,19981124,000000,1.8665,1.9425,1.7085,1.7875,1633512000,0 -AMZN.US,D,19981125,000000,1.804,1.8625,1.7085,1.7525,550452000,0 -AMZN.US,D,19981127,000000,1.8105,1.8165,1.775,1.805,191736000,0 -AMZN.US,D,19981130,000000,1.83,1.8355,1.598,1.6,595044000,0 -AMZN.US,D,19981201,000000,1.546,1.748,1.5165,1.746,943092000,0 -AMZN.US,D,19981202,000000,1.7245,1.729,1.6465,1.6625,592980000,0 -AMZN.US,D,19981203,000000,1.6595,1.704,1.5415,1.579,436728000,0 -AMZN.US,D,19981204,000000,1.629,1.6415,1.521,1.571,445152000,0 -AMZN.US,D,19981207,000000,1.6085,1.6165,1.5425,1.5915,315480000,0 -AMZN.US,D,19981208,000000,1.58,1.7155,1.571,1.7005,510996000,0 -AMZN.US,D,19981209,000000,1.7115,1.8695,1.6835,1.802,930132000,0 -AMZN.US,D,19981210,000000,1.8135,1.8665,1.747,1.776,607236000,0 -AMZN.US,D,19981211,000000,1.7505,1.8665,1.75,1.8585,509352000,0 -AMZN.US,D,19981214,000000,1.8425,1.9165,1.8165,1.852,775020000,0 -AMZN.US,D,19981215,000000,1.8915,2.025,1.879,2.023,760308000,0 -AMZN.US,D,19981216,000000,2.1595,2.5145,2.1585,2.4085,2035944000,0 -AMZN.US,D,19981217,000000,2.2,2.429,2.1715,2.306,1352700000,0 -AMZN.US,D,19981218,000000,2.3585,2.4085,2.3155,2.389,459036000,0 -AMZN.US,D,19981221,000000,2.529,2.681,2.5,2.656,667680000,0 -AMZN.US,D,19981222,000000,2.7245,2.7415,2.572,2.6865,635208000,0 -AMZN.US,D,19981223,000000,2.7335,2.75,2.6595,2.7085,291276000,0 -AMZN.US,D,19981224,000000,2.6855,2.725,2.6585,2.707,108276000,0 -AMZN.US,D,19981228,000000,2.7585,3.0155,2.7085,2.933,597972000,0 -AMZN.US,D,19981229,000000,2.9165,2.9175,2.7375,2.7695,492156000,0 -AMZN.US,D,19981230,000000,2.775,2.8605,2.5325,2.677,651672000,0 -AMZN.US,D,19981231,000000,2.644,2.7585,2.6345,2.677,365964000,0 -AMZN.US,D,19990104,000000,2.7305,2.9665,2.6655,2.958,785844000,0 -AMZN.US,D,19990105,000000,2.739,3.244,2.6625,3.1125,1257464000,0 -AMZN.US,D,19990106,000000,3.4095,3.5095,3.35,3.45,723532000,0 -AMZN.US,D,19990107,000000,3.428,4.006,3.325,3.972,945492000,0 -AMZN.US,D,19990108,000000,4.606,4.978,3.8,4.006,1333244000,0 -AMZN.US,D,19990111,000000,4.6,4.625,4.1905,4.6155,778460000,0 -AMZN.US,D,19990112,000000,4.5125,4.55,3.975,4.0845,488864000,0 -AMZN.US,D,19990113,000000,3.125,4.0875,3.125,3.7,597528000,0 -AMZN.US,D,19990114,000000,3.75,3.981,3.4,3.45,418248000,0 -AMZN.US,D,19990115,000000,3.5,3.7515,3.4405,3.5095,402652000,0 -AMZN.US,D,19990119,000000,3.7625,3.7625,3.406,3.4955,228108000,0 -AMZN.US,D,19990120,000000,3.3765,3.425,2.744,2.825,610704000,0 -AMZN.US,D,19990121,000000,2.6125,2.7595,2.314,2.65,940964000,0 -AMZN.US,D,19990122,000000,2.4875,3.147,2.469,3.075,875316000,0 -AMZN.US,D,19990125,000000,3.0375,3.0845,2.75,2.8095,546476000,0 -AMZN.US,D,19990126,000000,2.8155,3.031,2.7655,2.8775,490696000,0 -AMZN.US,D,19990127,000000,3.353,3.494,3,3.1405,700452000,0 -AMZN.US,D,19990128,000000,3.161,3.219,3.006,3.072,475012000,0 -AMZN.US,D,19990129,000000,3.0405,3.0405,2.875,2.9235,327920000,0 -AMZN.US,D,19990201,000000,2.944,3.058,2.875,2.897,255620000,0 -AMZN.US,D,19990202,000000,2.9095,2.911,2.7125,2.756,260972000,0 -AMZN.US,D,19990203,000000,2.725,3.15,2.7125,3.144,375820000,0 -AMZN.US,D,19990204,000000,3.131,3.169,2.906,2.95,232992000,0 -AMZN.US,D,19990205,000000,2.925,3.072,2.808,2.897,171320000,0 -AMZN.US,D,19990208,000000,2.8595,2.878,2.644,2.728,251964000,0 -AMZN.US,D,19990209,000000,2.6985,2.7,2.4985,2.5,256520000,0 -AMZN.US,D,19990210,000000,2.456,2.5845,2.375,2.436,264100000,0 -AMZN.US,D,19990211,000000,2.5125,2.7545,2.4875,2.747,275860000,0 -AMZN.US,D,19990212,000000,2.7,2.747,2.5905,2.6125,155308000,0 -AMZN.US,D,19990216,000000,2.672,2.7125,2.425,2.4655,155596000,0 -AMZN.US,D,19990217,000000,2.461,2.5515,2.3125,2.3375,193372000,0 -AMZN.US,D,19990218,000000,2.4125,2.4125,2.106,2.2375,431252000,0 -AMZN.US,D,19990219,000000,2.3595,2.5625,2.275,2.547,538364000,0 -AMZN.US,D,19990222,000000,2.544,2.7405,2.45,2.6625,384244000,0 -AMZN.US,D,19990223,000000,2.753,2.925,2.7375,2.8795,422784000,0 -AMZN.US,D,19990224,000000,2.9405,3.0545,2.756,2.7735,495728000,0 -AMZN.US,D,19990225,000000,2.9155,3.1405,2.8655,3.125,733796000,0 -AMZN.US,D,19990226,000000,3.169,3.25,3.025,3.203,507308000,0 -AMZN.US,D,19990301,000000,3.175,3.4015,3.1,3.325,387380000,0 -AMZN.US,D,19990302,000000,3.361,3.394,3.0265,3.033,332064000,0 -AMZN.US,D,19990303,000000,3.094,3.1875,3.006,3.0875,310576000,0 -AMZN.US,D,19990304,000000,3.1375,3.175,2.897,3.003,357748000,0 -AMZN.US,D,19990305,000000,3.0985,3.1125,2.9595,3.0375,243524000,0 -AMZN.US,D,19990308,000000,3.036,3.161,2.981,3.0545,209252000,0 -AMZN.US,D,19990309,000000,3.128,3.331,3.086,3.2485,325840000,0 -AMZN.US,D,19990310,000000,3.419,3.4735,3.35,3.428,282352000,0 -AMZN.US,D,19990311,000000,3.494,3.569,3.275,3.372,325044000,0 -AMZN.US,D,19990312,000000,3.35,3.3845,3.2155,3.333,186652000,0 -AMZN.US,D,19990315,000000,3.325,3.475,3.275,3.4735,140416000,0 -AMZN.US,D,19990316,000000,3.475,3.5095,3.319,3.3455,150688000,0 -AMZN.US,D,19990317,000000,3.283,3.3375,3.206,3.275,157348000,0 -AMZN.US,D,19990318,000000,3.322,3.5,3.3095,3.461,246004000,0 -AMZN.US,D,19990319,000000,3.547,3.5765,3.375,3.3765,214504000,0 -AMZN.US,D,19990322,000000,3.3295,3.4125,3.2625,3.3,131968000,0 -AMZN.US,D,19990323,000000,3.2155,3.247,2.95,2.9845,224336000,0 -AMZN.US,D,19990324,000000,2.9295,3.1,2.85,3.092,230876000,0 -AMZN.US,D,19990325,000000,3.2235,3.5,3.2045,3.497,321996000,0 -AMZN.US,D,19990326,000000,3.5,3.694,3.4345,3.4765,498440000,0 -AMZN.US,D,19990329,000000,3.75,3.7875,3.7,3.7405,377760000,0 -AMZN.US,D,19990330,000000,3.8,4.2375,3.7885,4.117,523548000,0 -AMZN.US,D,19990331,000000,4.281,4.45,4.128,4.3045,441884000,0 -AMZN.US,D,19990401,000000,4.4845,4.503,4.1875,4.275,231464000,0 -AMZN.US,D,19990405,000000,4.3155,4.6875,4.294,4.6625,318336000,0 -AMZN.US,D,19990406,000000,4.6125,4.894,4.4875,4.572,290636000,0 -AMZN.US,D,19990407,000000,4.6655,4.683,4.281,4.3955,263332000,0 -AMZN.US,D,19990408,000000,4.3705,4.603,4.15,4.475,229756000,0 -AMZN.US,D,19990409,000000,4.453,4.65,4.394,4.572,136780000,0 -AMZN.US,D,19990412,000000,4.403,4.706,4.4,4.611,171384000,0 -AMZN.US,D,19990413,000000,4.669,4.8,4.456,4.4595,160776000,0 -AMZN.US,D,19990414,000000,4.55,4.6125,4.1655,4.2,199056000,0 -AMZN.US,D,19990415,000000,4.147,4.2625,3.775,4.181,329968000,0 -AMZN.US,D,19990416,000000,4.597,4.7875,4.517,4.75,633204000,0 -AMZN.US,D,19990419,000000,4.725,4.725,3.875,3.9735,567396000,0 -AMZN.US,D,19990420,000000,3.933,4.358,3.8375,4.3,400100000,0 -AMZN.US,D,19990421,000000,4.3095,4.55,4.225,4.481,221640000,0 -AMZN.US,D,19990422,000000,4.608,4.775,4.4485,4.7515,250764000,0 -AMZN.US,D,19990423,000000,4.822,5.4125,4.794,5.253,634336000,0 -AMZN.US,D,19990426,000000,5.225,5.397,5.1,5.1795,279700000,0 -AMZN.US,D,19990427,000000,5.425,5.531,5.05,5.147,357908000,0 -AMZN.US,D,19990428,000000,5,5.05,4.5595,4.8375,389476000,0 -AMZN.US,D,19990429,000000,4.311,4.544,4.125,4.206,844168000,0 -AMZN.US,D,19990430,000000,4.425,4.5,4.125,4.3015,355528000,0 -AMZN.US,D,19990503,000000,4.172,4.1765,3.753,3.7735,523728000,0 -AMZN.US,D,19990504,000000,3.8155,4.0125,3.5125,3.575,433928000,0 -AMZN.US,D,19990505,000000,3.597,3.706,3.347,3.6625,554196000,0 -AMZN.US,D,19990506,000000,3.7,3.775,3.394,3.4345,365688000,0 -AMZN.US,D,19990507,000000,3.519,3.6,3.275,3.4095,333080000,0 -AMZN.US,D,19990510,000000,3.4155,3.675,3.35,3.672,284824000,0 -AMZN.US,D,19990511,000000,3.767,3.847,3.6,3.7095,278828000,0 -AMZN.US,D,19990512,000000,3.7015,3.7155,3.5375,3.5735,146548000,0 -AMZN.US,D,19990513,000000,3.6095,3.697,3.4,3.4,229980000,0 -AMZN.US,D,19990514,000000,3.328,3.369,3.2455,3.3095,225336000,0 -AMZN.US,D,19990517,000000,3.25,3.45,3.0375,3.4405,417164000,0 -AMZN.US,D,19990518,000000,3.411,3.4375,3.2735,3.3155,248156000,0 -AMZN.US,D,19990519,000000,3.3485,3.4905,3.3375,3.489,252384000,0 -AMZN.US,D,19990520,000000,3.419,3.45,3.2625,3.2705,137880000,0 -AMZN.US,D,19990521,000000,3.269,3.3,3.144,3.214,160112000,0 -AMZN.US,D,19990524,000000,3.2155,3.2345,2.9,2.9375,285076000,0 -AMZN.US,D,19990525,000000,2.931,3.028,2.7845,2.789,310204000,0 -AMZN.US,D,19990526,000000,2.8295,3.047,2.6125,3.0235,423172000,0 -AMZN.US,D,19990527,000000,2.9905,3.014,2.85,2.864,271468000,0 -AMZN.US,D,19990528,000000,2.8905,3.0095,2.8,2.969,193604000,0 -AMZN.US,D,19990601,000000,2.7875,2.8375,2.6245,2.6455,401528000,0 -AMZN.US,D,19990602,000000,2.619,2.875,2.428,2.803,738128000,0 -AMZN.US,D,19990603,000000,2.8485,2.8625,2.6125,2.6265,346232000,0 -AMZN.US,D,19990604,000000,2.6405,2.75,2.5405,2.711,389836000,0 -AMZN.US,D,19990607,000000,2.714,2.997,2.7,2.9345,338028000,0 -AMZN.US,D,19990608,000000,3,3.0345,2.7595,2.789,276888000,0 -AMZN.US,D,19990609,000000,2.8485,2.8625,2.744,2.85,178084000,0 -AMZN.US,D,19990610,000000,2.797,2.953,2.753,2.8985,254212000,0 -AMZN.US,D,19990611,000000,2.878,2.925,2.619,2.6455,277732000,0 -AMZN.US,D,19990614,000000,2.5985,2.6125,2.244,2.3,415292000,0 -AMZN.US,D,19990615,000000,2.306,2.494,2.2655,2.4125,366188000,0 -AMZN.US,D,19990616,000000,2.533,2.825,2.525,2.792,434144000,0 -AMZN.US,D,19990617,000000,2.7905,2.978,2.7405,2.8235,380828000,0 -AMZN.US,D,19990618,000000,2.7985,2.8625,2.7375,2.783,159440000,0 -AMZN.US,D,19990621,000000,2.839,3.089,2.794,3.0875,324544000,0 -AMZN.US,D,19990622,000000,3.0795,3.2375,2.9125,2.9375,334588000,0 -AMZN.US,D,19990623,000000,2.889,3.033,2.803,2.944,328596000,0 -AMZN.US,D,19990624,000000,2.953,2.9705,2.825,2.8405,167104000,0 -AMZN.US,D,19990625,000000,2.911,2.9375,2.703,2.7545,195036000,0 -AMZN.US,D,19990628,000000,2.775,2.797,2.561,2.767,337436000,0 -AMZN.US,D,19990629,000000,2.756,2.956,2.719,2.9015,312960000,0 -AMZN.US,D,19990630,000000,2.9125,3.231,2.875,3.128,338124000,0 -AMZN.US,D,19990701,000000,3.131,3.1625,2.95,3.0595,287656000,0 -AMZN.US,D,19990702,000000,3.081,3.15,3.019,3.1015,144168000,0 -AMZN.US,D,19990706,000000,3.2,3.333,3.1375,3.172,297724000,0 -AMZN.US,D,19990707,000000,3.153,3.1875,3,3.047,199760000,0 -AMZN.US,D,19990708,000000,3.1405,3.1875,3.033,3.1345,212488000,0 -AMZN.US,D,19990709,000000,3.153,3.194,3.1015,3.1375,111636000,0 -AMZN.US,D,19990712,000000,3.125,3.1375,2.9,2.9345,213064000,0 -AMZN.US,D,19990713,000000,2.906,3.1795,2.875,3.153,409064000,0 -AMZN.US,D,19990714,000000,3.1845,3.375,3.1455,3.375,388072000,0 -AMZN.US,D,19990715,000000,3.375,3.5375,3.3345,3.489,455260000,0 -AMZN.US,D,19990716,000000,3.469,3.5625,3.403,3.4405,205948000,0 -AMZN.US,D,19990719,000000,3.4,3.4155,3.2875,3.292,188768000,0 -AMZN.US,D,19990720,000000,3.228,3.2345,3.0015,3.003,344436000,0 -AMZN.US,D,19990721,000000,3.025,3.206,3.006,3.136,342688000,0 -AMZN.US,D,19990722,000000,2.911,2.928,2.619,2.6705,1150944000,0 -AMZN.US,D,19990723,000000,2.7455,2.869,2.5795,2.864,601612000,0 -AMZN.US,D,19990726,000000,2.761,2.8875,2.625,2.6485,612552000,0 -AMZN.US,D,19990727,000000,2.725,2.7595,2.503,2.525,475396000,0 -AMZN.US,D,19990728,000000,2.5495,2.653,2.4905,2.644,515672000,0 -AMZN.US,D,19990729,000000,2.5595,2.6095,2.5,2.539,374960000,0 -AMZN.US,D,19990730,000000,2.553,2.569,2.4375,2.5015,241140000,0 -AMZN.US,D,19990802,000000,2.4595,2.553,2.3485,2.35,339356000,0 -AMZN.US,D,19990803,000000,2.425,2.425,2.2405,2.372,582780000,0 -AMZN.US,D,19990804,000000,2.344,2.4095,2.2,2.211,448228000,0 -AMZN.US,D,19990805,000000,2.189,2.45,2.05,2.431,750340000,0 -AMZN.US,D,19990806,000000,2.4155,2.4875,2.231,2.239,424376000,0 -AMZN.US,D,19990809,000000,2.2875,2.2875,2.114,2.1375,260828000,0 -AMZN.US,D,19990810,000000,2.1345,2.3045,2.05,2.275,463900000,0 -AMZN.US,D,19990811,000000,2.3095,2.381,2.1295,2.2735,513100000,0 -AMZN.US,D,19990812,000000,2.275,2.394,2.2345,2.294,262816000,0 -AMZN.US,D,19990813,000000,2.375,2.436,2.353,2.436,215696000,0 -AMZN.US,D,19990816,000000,2.456,2.522,2.3875,2.458,255064000,0 -AMZN.US,D,19990817,000000,2.5125,2.7375,2.497,2.731,473376000,0 -AMZN.US,D,19990818,000000,2.878,2.9375,2.8125,2.828,568308000,0 -AMZN.US,D,19990819,000000,2.769,2.7795,2.628,2.653,365700000,0 -AMZN.US,D,19990820,000000,2.656,2.839,2.628,2.836,285624000,0 -AMZN.US,D,19990823,000000,2.8985,3.0125,2.894,2.9595,384120000,0 -AMZN.US,D,19990824,000000,2.9,3.1375,2.8985,3.0015,500200000,0 -AMZN.US,D,19990825,000000,3.0705,3.325,3.0375,3.322,418828000,0 -AMZN.US,D,19990826,000000,3.325,3.389,3.1875,3.214,384884000,0 -AMZN.US,D,19990827,000000,3.2625,3.2635,3.125,3.2125,258456000,0 -AMZN.US,D,19990830,000000,3.189,3.25,2.947,2.981,369888000,0 -AMZN.US,D,19990831,000000,2.9595,3.117,2.8045,3.1095,655848000,0 -AMZN.US,D,19990901,000000,3.175,3.175,2.9375,2.9765,439232000,0 -AMZN.US,D,19990902,000000,2.875,3.097,2.869,3.003,336774000,0 -AMZN.US,D,19990903,000000,3.181,3.2,3.031,3.122,328718000,0 -AMZN.US,D,19990907,000000,3.1905,3.219,3.106,3.147,180174000,0 -AMZN.US,D,19990908,000000,3.1,3.1625,3.047,3.072,139520000,0 -AMZN.US,D,19990909,000000,3.175,3.222,3.119,3.181,183664000,0 -AMZN.US,D,19990910,000000,3.297,3.4,3.244,3.325,248418000,0 -AMZN.US,D,19990913,000000,3.281,3.3,3.125,3.1655,154952000,0 -AMZN.US,D,19990914,000000,3.1375,3.322,3.1375,3.3,175656000,0 -AMZN.US,D,19990915,000000,3.3875,3.397,3.25,3.278,156346000,0 -AMZN.US,D,19990916,000000,3.247,3.2905,3.1375,3.2625,141178000,0 -AMZN.US,D,19990917,000000,3.281,3.3,3.1375,3.1905,144790000,0 -AMZN.US,D,19990920,000000,3.1845,3.25,3.1345,3.1375,119142000,0 -AMZN.US,D,19990921,000000,3.081,3.197,3.05,3.1125,164650000,0 -AMZN.US,D,19990922,000000,3.144,3.325,3.0345,3.3,200750000,0 -AMZN.US,D,19990923,000000,3.35,3.4375,3.0615,3.1125,287472000,0 -AMZN.US,D,19990924,000000,3.1,3.3,3.075,3.25,219450000,0 -AMZN.US,D,19990927,000000,3.3095,3.394,3.094,3.128,287662000,0 -AMZN.US,D,19990928,000000,3.125,3.325,3.056,3.294,315376000,0 -AMZN.US,D,19990929,000000,3.325,4.25,3.2875,4.0375,1587488000,0 -AMZN.US,D,19990930,000000,3.9905,4.075,3.8125,3.997,620924000,0 -AMZN.US,D,19991001,000000,3.85,3.9625,3.833,3.8625,208606000,0 -AMZN.US,D,19991004,000000,3.972,3.9875,3.7875,3.853,195148000,0 -AMZN.US,D,19991005,000000,3.856,3.9875,3.7375,3.922,328402000,0 -AMZN.US,D,19991006,000000,3.978,4.181,3.975,4.122,310644000,0 -AMZN.US,D,19991007,000000,4.281,4.5,4.175,4.3655,492188000,0 -AMZN.US,D,19991008,000000,4.344,4.475,4.222,4.4625,229174000,0 -AMZN.US,D,19991011,000000,4.456,4.469,4.3375,4.419,133848000,0 -AMZN.US,D,19991012,000000,4.3845,4.425,4.244,4.247,144628000,0 -AMZN.US,D,19991013,000000,4.125,4.25,3.978,3.997,231236000,0 -AMZN.US,D,19991014,000000,4.025,4.169,3.922,3.9795,254260000,0 -AMZN.US,D,19991015,000000,3.794,3.853,3.697,3.753,243738000,0 -AMZN.US,D,19991018,000000,3.753,3.825,3.553,3.703,215876000,0 -AMZN.US,D,19991019,000000,3.881,3.9125,3.781,3.831,155600000,0 -AMZN.US,D,19991020,000000,3.9155,4.031,3.817,4.025,154710000,0 -AMZN.US,D,19991021,000000,3.897,4.1405,3.853,4.0375,179220000,0 -AMZN.US,D,19991022,000000,4.072,4.181,3.9,3.931,146096000,0 -AMZN.US,D,19991025,000000,3.95,4.15,3.897,4.1375,143618000,0 -AMZN.US,D,19991026,000000,4.156,4.2155,4.006,4.0625,154230000,0 -AMZN.US,D,19991027,000000,3.969,3.969,3.7405,3.797,256704000,0 -AMZN.US,D,19991028,000000,3.475,3.656,3.294,3.55,714528000,0 -AMZN.US,D,19991029,000000,3.6375,3.6405,3.4625,3.531,193776000,0 -AMZN.US,D,19991101,000000,3.403,3.594,3.3155,3.456,256482000,0 -AMZN.US,D,19991102,000000,3.4875,3.5,3.253,3.322,264864000,0 -AMZN.US,D,19991103,000000,3.4095,3.425,3.25,3.2905,215442000,0 -AMZN.US,D,19991104,000000,3.3595,3.394,3.05,3.153,335184000,0 -AMZN.US,D,19991105,000000,3.2375,3.275,3.1125,3.247,221828000,0 -AMZN.US,D,19991108,000000,3.2405,4,3.175,3.9,646788000,0 -AMZN.US,D,19991109,000000,4.1,4.153,3.5,3.5405,529542000,0 -AMZN.US,D,19991110,000000,3.578,3.75,3.506,3.6,230134000,0 -AMZN.US,D,19991111,000000,3.7375,3.831,3.569,3.65,185878000,0 -AMZN.US,D,19991112,000000,3.6875,3.75,3.5405,3.747,206392000,0 -AMZN.US,D,19991115,000000,3.781,3.8,3.6655,3.675,128744000,0 -AMZN.US,D,19991117,000000,3.897,4,3.772,3.825,133148000,0 -AMZN.US,D,19991118,000000,3.8375,3.9095,3.7625,3.897,116208000,0 -AMZN.US,D,19991119,000000,3.894,3.906,3.803,3.897,115212000,0 -AMZN.US,D,19991122,000000,3.894,4.125,3.8,4.025,214168000,0 -AMZN.US,D,19991123,000000,4.019,4.281,3.8125,4.0875,366650000,0 -AMZN.US,D,19991124,000000,4.2125,4.3875,4.1625,4.3625,289662000,0 -AMZN.US,D,19991126,000000,4.553,4.756,4.531,4.656,229920000,0 -AMZN.US,D,19991129,000000,4.775,4.844,4.506,4.522,361074000,0 -AMZN.US,D,19991130,000000,4.4135,4.444,4.1905,4.253,269310000,0 -AMZN.US,D,19991201,000000,4.3625,4.394,4.0985,4.25,213272000,0 -AMZN.US,D,19991202,000000,4.3,4.5655,4.281,4.453,190774000,0 -AMZN.US,D,19991203,000000,4.625,4.669,4.303,4.328,223024000,0 -AMZN.US,D,19991206,000000,4.344,4.494,4.2345,4.3875,183984000,0 -AMZN.US,D,19991207,000000,4.4,4.4,4.219,4.303,134542000,0 -AMZN.US,D,19991208,000000,4.3405,4.65,4.3,4.428,257344000,0 -AMZN.US,D,19991209,000000,4.775,5.65,4.672,5.181,827292000,0 -AMZN.US,D,19991210,000000,5.597,5.6,5.222,5.3345,298580000,0 -AMZN.US,D,19991213,000000,5.331,5.331,5.075,5.125,173074000,0 -AMZN.US,D,19991214,000000,5.1875,5.2,4.678,4.781,202158000,0 -AMZN.US,D,19991216,000000,4.9125,4.9375,4.675,4.744,140088000,0 -AMZN.US,D,19991217,000000,4.8595,4.881,4.6905,4.703,119118000,0 -AMZN.US,D,19991220,000000,4.8875,5.1,4.753,4.85,211332000,0 -AMZN.US,D,19991221,000000,4.828,5.022,4.775,4.994,190190000,0 -AMZN.US,D,19991222,000000,5.028,5.028,4.775,4.8845,118420000,0 -AMZN.US,D,19991223,000000,4.9,4.95,4.453,4.5,258292000,0 -AMZN.US,D,19991227,000000,4.3875,4.4125,4,4.056,330476000,0 -AMZN.US,D,19991228,000000,4.153,4.325,4.078,4.1155,206086000,0 -AMZN.US,D,19991229,000000,4.172,4.269,4.131,4.175,118260000,0 -AMZN.US,D,19991230,000000,4.231,4.256,3.925,3.953,185132000,0 -AMZN.US,D,19991231,000000,3.9655,3.969,3.8,3.806,145414000,0 -AMZN.US,D,20000103,000000,4.075,4.478,3.9525,4.469,322352000,0 -AMZN.US,D,20000104,000000,4.269,4.575,4.0875,4.097,349748000,0 -AMZN.US,D,20000105,000000,3.525,3.756,3.4,3.4875,769148000,0 -AMZN.US,D,20000106,000000,3.5655,3.6345,3.2,3.278,375040000,0 -AMZN.US,D,20000107,000000,3.35,3.525,3.3095,3.478,210108000,0 -AMZN.US,D,20000110,000000,3.628,3.631,3.278,3.4595,295158000,0 -AMZN.US,D,20000111,000000,3.344,3.5,3.25,3.3375,210654000,0 -AMZN.US,D,20000112,000000,3.394,3.4,3.15,3.178,216090000,0 -AMZN.US,D,20000113,000000,3.247,3.3595,3.156,3.297,208962000,0 -AMZN.US,D,20000114,000000,3.3375,3.431,3.2,3.2125,137072000,0 -AMZN.US,D,20000118,000000,3.172,3.2595,3.15,3.206,107698000,0 -AMZN.US,D,20000119,000000,3.206,3.375,3.15,3.3405,164910000,0 -AMZN.US,D,20000120,000000,3.347,3.35,3.197,3.2375,119560000,0 -AMZN.US,D,20000121,000000,3.231,3.231,3,3.103,229238000,0 -AMZN.US,D,20000124,000000,3.378,3.669,3.375,3.506,583404000,0 -AMZN.US,D,20000125,000000,3.5,3.5625,3.3,3.4625,188682000,0 -AMZN.US,D,20000126,000000,3.431,3.5,3.2375,3.2405,131160000,0 -AMZN.US,D,20000127,000000,3.2595,3.3875,3.231,3.347,135680000,0 -AMZN.US,D,20000128,000000,3.25,3.322,3,3.0845,275558000,0 -AMZN.US,D,20000131,000000,3.019,3.2375,2.922,3.228,213958000,0 -AMZN.US,D,20000201,000000,3.375,3.531,3.219,3.372,268092000,0 -AMZN.US,D,20000202,000000,3.397,3.6125,3.3875,3.472,280518000,0 -AMZN.US,D,20000203,000000,4.056,4.297,3.869,4.2095,875000000,0 -AMZN.US,D,20000204,000000,4.1375,4.1375,3.894,3.928,220460000,0 -AMZN.US,D,20000207,000000,3.8095,3.844,3.656,3.75,202580000,0 -AMZN.US,D,20000208,000000,3.7,4.2,3.672,4.156,389456000,0 -AMZN.US,D,20000209,000000,4.0275,4.1865,4.001,4.0125,191608000,0 -AMZN.US,D,20000210,000000,3.925,3.994,3.775,3.8095,199592000,0 -AMZN.US,D,20000211,000000,3.856,3.956,3.775,3.8095,166180000,0 -AMZN.US,D,20000214,000000,3.7845,3.7875,3.678,3.722,103394000,0 -AMZN.US,D,20000215,000000,3.672,3.8095,3.531,3.6905,128490000,0 -AMZN.US,D,20000216,000000,3.6375,3.672,3.531,3.5345,85204000,0 -AMZN.US,D,20000217,000000,3.5625,3.5655,3.4,3.45,122592000,0 -AMZN.US,D,20000218,000000,3.422,3.45,3.194,3.2375,174528000,0 -AMZN.US,D,20000222,000000,3.247,3.325,3.153,3.178,113716000,0 -AMZN.US,D,20000223,000000,3.244,3.5875,3.2345,3.522,168824000,0 -AMZN.US,D,20000224,000000,3.528,3.569,3.281,3.422,117386000,0 -AMZN.US,D,20000225,000000,3.372,3.469,3.2595,3.456,97410000,0 -AMZN.US,D,20000228,000000,3.328,3.3595,3.206,3.2875,101154000,0 -AMZN.US,D,20000229,000000,3.3,3.4485,3.294,3.444,142970000,0 -AMZN.US,D,20000301,000000,3.381,3.425,3.25,3.294,111534000,0 -AMZN.US,D,20000302,000000,3.247,3.25,3.1095,3.128,159602000,0 -AMZN.US,D,20000303,000000,3.1625,3.2375,3.103,3.125,121190000,0 -AMZN.US,D,20000306,000000,3.144,3.3625,3.1405,3.197,153316000,0 -AMZN.US,D,20000307,000000,3.244,3.2905,3.106,3.175,83576000,0 -AMZN.US,D,20000308,000000,3.1625,3.2375,3.028,3.181,118814000,0 -AMZN.US,D,20000309,000000,3.15,3.45,3.1095,3.4405,166250000,0 -AMZN.US,D,20000310,000000,3.3625,3.4265,3.25,3.344,74270000,0 -AMZN.US,D,20000313,000000,3.2,3.331,3.15,3.2655,112686000,0 -AMZN.US,D,20000314,000000,3.303,3.347,3.169,3.281,96106000,0 -AMZN.US,D,20000315,000000,3.2375,3.256,3.1,3.1875,121654000,0 -AMZN.US,D,20000316,000000,3.1125,3.319,3,3.3125,194062000,0 -AMZN.US,D,20000317,000000,3.303,3.319,3.225,3.2405,105970000,0 -AMZN.US,D,20000320,000000,3.175,3.225,3.119,3.2095,116270000,0 -AMZN.US,D,20000321,000000,3.256,3.65,3.1125,3.619,341658000,0 -AMZN.US,D,20000322,000000,3.544,3.7,3.4625,3.5345,231328000,0 -AMZN.US,D,20000323,000000,3.475,3.547,3.375,3.3845,108842000,0 -AMZN.US,D,20000324,000000,3.731,3.7625,3.5655,3.6345,194920000,0 -AMZN.US,D,20000327,000000,3.6125,3.756,3.5875,3.656,94972000,0 -AMZN.US,D,20000328,000000,3.619,3.6375,3.4735,3.506,103952000,0 -AMZN.US,D,20000329,000000,3.475,3.494,3.25,3.3125,117730000,0 -AMZN.US,D,20000330,000000,3.225,3.369,3.2,3.325,100680000,0 -AMZN.US,D,20000331,000000,3.3375,3.356,3.15,3.35,102310000,0 -AMZN.US,D,20000403,000000,3.272,3.2845,3.1,3.178,97308000,0 -AMZN.US,D,20000404,000000,3.144,3.272,2.7875,3.197,286360000,0 -AMZN.US,D,20000405,000000,3.0875,3.247,3.025,3.1095,98000000,0 -AMZN.US,D,20000406,000000,3.172,3.275,3.094,3.2125,120654000,0 -AMZN.US,D,20000407,000000,3.256,3.431,3.206,3.378,121046000,0 -AMZN.US,D,20000410,000000,3.3625,3.422,3.1625,3.169,90472000,0 -AMZN.US,D,20000411,000000,3.125,3.3,3.0625,3.169,94132000,0 -AMZN.US,D,20000412,000000,3.2,3.219,2.8125,2.819,173910000,0 -AMZN.US,D,20000413,000000,2.894,2.9375,2.397,2.4,213580000,0 -AMZN.US,D,20000414,000000,2.394,2.619,2.0405,2.344,401490000,0 -AMZN.US,D,20000417,000000,2.2625,2.6,2.231,2.353,243618000,0 -AMZN.US,D,20000418,000000,2.381,2.8125,2.356,2.747,214700000,0 -AMZN.US,D,20000419,000000,2.7655,2.7655,2.5845,2.672,107476000,0 -AMZN.US,D,20000420,000000,2.669,2.6845,2.494,2.619,98506000,0 -AMZN.US,D,20000424,000000,2.469,2.578,2.244,2.4905,133866000,0 -AMZN.US,D,20000425,000000,2.5905,2.706,2.5125,2.622,143008000,0 -AMZN.US,D,20000426,000000,2.6655,2.872,2.6225,2.675,240128000,0 -AMZN.US,D,20000427,000000,2.4655,2.7625,2.425,2.644,225320000,0 -AMZN.US,D,20000428,000000,2.7,2.781,2.656,2.7595,136676000,0 -AMZN.US,D,20000501,000000,2.8,3.0155,2.7625,2.997,171570000,0 -AMZN.US,D,20000502,000000,2.9595,3,2.794,2.806,148558000,0 -AMZN.US,D,20000503,000000,2.7625,2.828,2.65,2.706,108496000,0 -AMZN.US,D,20000504,000000,2.7125,2.825,2.656,2.753,94504000,0 -AMZN.US,D,20000505,000000,2.731,2.931,2.706,2.925,81242000,0 -AMZN.US,D,20000508,000000,2.8405,2.9625,2.772,2.801,79000000,0 -AMZN.US,D,20000509,000000,2.825,2.8875,2.65,2.8125,91036000,0 -AMZN.US,D,20000510,000000,2.7265,2.769,2.45,2.6655,174230000,0 -AMZN.US,D,20000511,000000,2.697,2.7875,2.547,2.744,111616000,0 -AMZN.US,D,20000512,000000,2.7345,2.825,2.656,2.6875,79392000,0 -AMZN.US,D,20000515,000000,2.681,2.825,2.544,2.803,82508000,0 -AMZN.US,D,20000516,000000,2.856,2.994,2.8,2.953,128644000,0 -AMZN.US,D,20000517,000000,2.8595,3.119,2.85,3.05,139972000,0 -AMZN.US,D,20000518,000000,3.019,3.044,2.756,2.769,94540000,0 -AMZN.US,D,20000519,000000,2.731,2.7875,2.6125,2.631,92218000,0 -AMZN.US,D,20000522,000000,2.65,2.656,2.344,2.594,165456000,0 -AMZN.US,D,20000523,000000,2.525,2.594,2.325,2.3345,116744000,0 -AMZN.US,D,20000524,000000,2.322,2.4875,2.022,2.428,233332000,0 -AMZN.US,D,20000525,000000,2.475,2.5,2.275,2.275,98390000,0 -AMZN.US,D,20000526,000000,2.3125,2.3875,2.2,2.325,72420000,0 -AMZN.US,D,20000530,000000,2.3655,2.594,2.3655,2.5875,112264000,0 -AMZN.US,D,20000531,000000,2.5375,2.6125,2.406,2.4155,137640000,0 -AMZN.US,D,20000601,000000,2.444,2.556,2.319,2.5095,152444000,0 -AMZN.US,D,20000602,000000,2.619,2.906,2.6125,2.894,166450000,0 -AMZN.US,D,20000605,000000,2.7515,2.8125,2.625,2.725,136264000,0 -AMZN.US,D,20000606,000000,2.7,2.728,2.5125,2.528,97062000,0 -AMZN.US,D,20000607,000000,2.594,2.6095,2.506,2.5905,76824000,0 -AMZN.US,D,20000608,000000,2.628,2.672,2.581,2.594,60806000,0 -AMZN.US,D,20000609,000000,2.597,2.6625,2.594,2.6095,38446000,0 -AMZN.US,D,20000612,000000,2.6095,2.6095,2.35,2.422,79720000,0 -AMZN.US,D,20000613,000000,2.4095,2.475,2.3125,2.45,95770000,0 -AMZN.US,D,20000614,000000,2.4655,2.494,2.3,2.322,100410000,0 -AMZN.US,D,20000615,000000,2.35,2.397,2.2655,2.3155,71094000,0 -AMZN.US,D,20000616,000000,2.3625,2.372,2.269,2.3,61418000,0 -AMZN.US,D,20000619,000000,2.275,2.294,2.175,2.2655,103030000,0 -AMZN.US,D,20000620,000000,2.294,2.431,2.256,2.306,123982000,0 -AMZN.US,D,20000621,000000,2.272,2.347,2.253,2.303,71466000,0 -AMZN.US,D,20000622,000000,2.3095,2.322,2.081,2.1,210322000,0 -AMZN.US,D,20000623,000000,1.831,1.85,1.6235,1.694,1036764000,0 -AMZN.US,D,20000626,000000,1.7655,1.7665,1.6405,1.697,421528000,0 -AMZN.US,D,20000627,000000,1.6875,1.925,1.675,1.825,352764000,0 -AMZN.US,D,20000628,000000,1.844,1.997,1.806,1.894,297486000,0 -AMZN.US,D,20000629,000000,1.856,1.925,1.806,1.856,179730000,0 -AMZN.US,D,20000630,000000,1.85,1.8625,1.775,1.8155,129038000,0 -AMZN.US,D,20000703,000000,1.8345,1.875,1.825,1.85,35248000,0 -AMZN.US,D,20000705,000000,1.85,1.925,1.819,1.825,84272000,0 -AMZN.US,D,20000706,000000,1.844,1.869,1.7375,1.803,135342000,0 -AMZN.US,D,20000707,000000,1.806,1.85,1.7625,1.806,77412000,0 -AMZN.US,D,20000710,000000,1.819,1.819,1.75,1.753,84812000,0 -AMZN.US,D,20000711,000000,1.7595,1.7625,1.631,1.656,197930000,0 -AMZN.US,D,20000712,000000,1.772,1.806,1.7125,1.753,225318000,0 -AMZN.US,D,20000713,000000,1.781,1.8,1.744,1.75,171950000,0 -AMZN.US,D,20000714,000000,1.819,2.16,1.8155,2.131,448722000,0 -AMZN.US,D,20000717,000000,2.144,2.197,2.0125,2.056,130600000,0 -AMZN.US,D,20000718,000000,2.006,2.181,1.975,2.0875,159168000,0 -AMZN.US,D,20000719,000000,2.075,2.078,1.95,2.044,94874000,0 -AMZN.US,D,20000720,000000,2.047,2.169,1.975,2.0155,138914000,0 -AMZN.US,D,20000721,000000,2.022,2.125,2.022,2.056,94258000,0 -AMZN.US,D,20000724,000000,2.053,2.069,1.903,1.9375,115564000,0 -AMZN.US,D,20000725,000000,1.8375,1.9375,1.6625,1.881,555050000,0 -AMZN.US,D,20000726,000000,1.753,1.836,1.703,1.803,310956000,0 -AMZN.US,D,20000727,000000,1.572,1.6,1.4875,1.569,471586000,0 -AMZN.US,D,20000728,000000,1.572,1.606,1.45,1.5,248940000,0 -AMZN.US,D,20000731,000000,1.503,1.5125,1.394,1.506,189576000,0 -AMZN.US,D,20000801,000000,1.531,1.6125,1.5125,1.5125,163128000,0 -AMZN.US,D,20000802,000000,1.5125,1.6,1.511,1.5405,99058000,0 -AMZN.US,D,20000803,000000,1.472,1.5875,1.4655,1.575,102882000,0 -AMZN.US,D,20000804,000000,1.597,1.7095,1.575,1.625,97422000,0 -AMZN.US,D,20000807,000000,1.6,1.7125,1.581,1.6905,88062000,0 -AMZN.US,D,20000808,000000,1.6625,1.669,1.622,1.647,101012000,0 -AMZN.US,D,20000809,000000,1.619,1.619,1.519,1.544,177488000,0 -AMZN.US,D,20000810,000000,1.575,1.5875,1.4875,1.522,121460000,0 -AMZN.US,D,20000811,000000,1.525,1.7,1.5155,1.6845,182324000,0 -AMZN.US,D,20000814,000000,1.675,1.7595,1.6345,1.744,124344000,0 -AMZN.US,D,20000815,000000,1.731,1.9155,1.719,1.878,169944000,0 -AMZN.US,D,20000816,000000,1.878,1.994,1.8765,1.931,196664000,0 -AMZN.US,D,20000817,000000,1.9,1.953,1.844,1.9125,99482000,0 -AMZN.US,D,20000818,000000,1.9625,2.006,1.947,1.95,147422000,0 -AMZN.US,D,20000821,000000,1.9545,1.994,1.825,1.875,80750000,0 -AMZN.US,D,20000822,000000,1.906,1.9095,1.803,1.825,70164000,0 -AMZN.US,D,20000823,000000,1.819,1.975,1.75,1.9405,94426000,0 -AMZN.US,D,20000824,000000,1.978,2.025,1.9405,1.969,94380000,0 -AMZN.US,D,20000825,000000,1.956,2.003,1.928,1.997,54172000,0 -AMZN.US,D,20000828,000000,1.9405,2.125,1.928,1.956,183570000,0 -AMZN.US,D,20000829,000000,1.975,2.044,1.944,1.981,90422000,0 -AMZN.US,D,20000830,000000,2.119,2.1985,2.1,2.147,258392000,0 -AMZN.US,D,20000831,000000,2.156,2.1595,2.072,2.075,92326000,0 -AMZN.US,D,20000901,000000,2.106,2.125,2.05,2.075,66942000,0 -AMZN.US,D,20000905,000000,2.047,2.3155,2.0125,2.2845,203364000,0 -AMZN.US,D,20000906,000000,2.3625,2.481,2.2845,2.294,285264000,0 -AMZN.US,D,20000907,000000,2.3405,2.35,2.15,2.175,148124000,0 -AMZN.US,D,20000908,000000,2.203,2.25,2.125,2.147,101778000,0 -AMZN.US,D,20000911,000000,2.131,2.261,2.1095,2.119,108942000,0 -AMZN.US,D,20000912,000000,2.169,2.2095,2.1125,2.1345,76430000,0 -AMZN.US,D,20000913,000000,2.0655,2.156,2.05,2.122,81700000,0 -AMZN.US,D,20000914,000000,2.2095,2.3,2.1875,2.244,139270000,0 -AMZN.US,D,20000915,000000,2.269,2.272,2.144,2.181,123604000,0 -AMZN.US,D,20000918,000000,2.175,2.231,2.094,2.1405,88904000,0 -AMZN.US,D,20000919,000000,2.103,2.1375,1.956,2.0375,144616000,0 -AMZN.US,D,20000920,000000,2.022,2.025,1.869,1.875,194896000,0 -AMZN.US,D,20000921,000000,1.872,2.025,1.8625,2.003,148512000,0 -AMZN.US,D,20000922,000000,1.919,2.106,1.9155,2.072,119924000,0 -AMZN.US,D,20000925,000000,2.061,2.128,2,2.019,109198000,0 -AMZN.US,D,20000926,000000,2.031,2.056,1.978,1.9875,85208000,0 -AMZN.US,D,20000927,000000,1.9345,1.981,1.775,1.894,200618000,0 -AMZN.US,D,20000928,000000,1.8655,2.0125,1.856,2,117158000,0 -AMZN.US,D,20000929,000000,1.95,2.0625,1.881,1.922,130342000,0 -AMZN.US,D,20001002,000000,1.9095,1.922,1.7625,1.794,109554000,0 -AMZN.US,D,20001003,000000,1.8375,1.8625,1.75,1.753,107598000,0 -AMZN.US,D,20001004,000000,1.672,1.853,1.625,1.8,156822000,0 -AMZN.US,D,20001005,000000,1.7595,1.831,1.6,1.678,139326000,0 -AMZN.US,D,20001006,000000,1.625,1.6625,1.5095,1.578,177422000,0 -AMZN.US,D,20001009,000000,1.5125,1.528,1.369,1.503,254550000,0 -AMZN.US,D,20001010,000000,1.4875,1.636,1.444,1.522,145310000,0 -AMZN.US,D,20001011,000000,1.397,1.5125,1.381,1.3905,157794000,0 -AMZN.US,D,20001012,000000,1.419,1.4405,1.231,1.256,160652000,0 -AMZN.US,D,20001013,000000,1.2125,1.444,1.175,1.422,152668000,0 -AMZN.US,D,20001016,000000,1.406,1.4155,1.206,1.2155,142954000,0 -AMZN.US,D,20001017,000000,1.244,1.2595,1.044,1.097,302810000,0 -AMZN.US,D,20001018,000000,0.994,1.269,0.969,1.256,375774000,0 -AMZN.US,D,20001019,000000,1.328,1.406,1.2095,1.3875,217498000,0 -AMZN.US,D,20001020,000000,1.3845,1.5625,1.356,1.5405,232438000,0 -AMZN.US,D,20001023,000000,1.4845,1.519,1.381,1.5,203992000,0 -AMZN.US,D,20001024,000000,1.494,1.694,1.4405,1.478,273532000,0 -AMZN.US,D,20001025,000000,1.7,1.825,1.5875,1.594,571458000,0 -AMZN.US,D,20001026,000000,1.6095,1.875,1.55,1.844,356510000,0 -AMZN.US,D,20001027,000000,1.697,1.875,1.694,1.781,247414000,0 -AMZN.US,D,20001030,000000,1.653,1.719,1.5135,1.644,250204000,0 -AMZN.US,D,20001031,000000,1.6345,1.844,1.603,1.831,198390000,0 -AMZN.US,D,20001101,000000,1.7905,2,1.7845,1.869,221984000,0 -AMZN.US,D,20001102,000000,1.903,1.994,1.875,1.9875,139794000,0 -AMZN.US,D,20001103,000000,1.95,2.044,1.844,1.878,119248000,0 -AMZN.US,D,20001106,000000,1.928,1.931,1.7375,1.828,128892000,0 -AMZN.US,D,20001107,000000,1.825,1.972,1.778,1.847,109906000,0 -AMZN.US,D,20001108,000000,1.8,1.85,1.6625,1.694,116706000,0 -AMZN.US,D,20001109,000000,1.6345,1.65,1.494,1.5625,143392000,0 -AMZN.US,D,20001110,000000,1.5375,1.594,1.5,1.503,105112000,0 -AMZN.US,D,20001113,000000,1.4405,1.5055,1.372,1.3905,167550000,0 -AMZN.US,D,20001114,000000,1.4375,1.494,1.2875,1.447,156758000,0 -AMZN.US,D,20001115,000000,1.431,1.5405,1.422,1.475,105264000,0 -AMZN.US,D,20001116,000000,1.4345,1.525,1.3875,1.3905,82696000,0 -AMZN.US,D,20001117,000000,1.4,1.481,1.344,1.372,99920000,0 -AMZN.US,D,20001120,000000,1.3,1.397,1.25,1.2905,128766000,0 -AMZN.US,D,20001121,000000,1.331,1.344,1.181,1.2125,123950000,0 -AMZN.US,D,20001122,000000,1.194,1.375,1.106,1.2595,237542000,0 -AMZN.US,D,20001124,000000,1.321,1.456,1.303,1.447,152786000,0 -AMZN.US,D,20001127,000000,1.4875,1.5375,1.35,1.4,128228000,0 -AMZN.US,D,20001128,000000,1.3,1.3095,1.231,1.2515,226550000,0 -AMZN.US,D,20001129,000000,1.256,1.375,1.2125,1.347,229264000,0 -AMZN.US,D,20001130,000000,1.2375,1.3095,1.144,1.2345,262470000,0 -AMZN.US,D,20001201,000000,1.247,1.3375,1.15,1.231,155148000,0 -AMZN.US,D,20001204,000000,1.2595,1.3595,1.1625,1.328,165110000,0 -AMZN.US,D,20001205,000000,1.356,1.381,1.2375,1.269,199398000,0 -AMZN.US,D,20001206,000000,1.2345,1.3,1.181,1.181,176516000,0 -AMZN.US,D,20001207,000000,1.153,1.172,1.006,1.069,212950000,0 -AMZN.US,D,20001208,000000,1.1655,1.2345,1.0625,1.172,259396000,0 -AMZN.US,D,20001211,000000,1.144,1.306,1.0875,1.2655,218084000,0 -AMZN.US,D,20001212,000000,1.225,1.375,1.2155,1.294,146136000,0 -AMZN.US,D,20001213,000000,1.328,1.331,1.175,1.1875,125636000,0 -AMZN.US,D,20001214,000000,1.203,1.2345,1.1295,1.1345,140416000,0 -AMZN.US,D,20001215,000000,1.1125,1.2125,1.1,1.144,174274000,0 -AMZN.US,D,20001218,000000,1.0375,1.0595,0.947,0.994,320704000,0 -AMZN.US,D,20001219,000000,1.0155,1.044,0.869,0.9125,264370000,0 -AMZN.US,D,20001220,000000,0.8095,0.894,0.781,0.8345,441014000,0 -AMZN.US,D,20001221,000000,0.819,0.8875,0.744,0.7595,177028000,0 -AMZN.US,D,20001222,000000,0.7655,0.8275,0.7625,0.778,187740000,0 -AMZN.US,D,20001226,000000,0.8155,0.925,0.8125,0.847,180256000,0 -AMZN.US,D,20001227,000000,0.8,0.872,0.778,0.844,131976000,0 -AMZN.US,D,20001228,000000,0.831,0.9125,0.831,0.869,169112000,0 -AMZN.US,D,20001229,000000,0.8375,0.856,0.75,0.778,196994000,0 -AMZN.US,D,20010102,000000,0.7905,0.8,0.681,0.694,184070000,0 -AMZN.US,D,20010103,000000,0.681,0.894,0.678,0.878,293608000,0 -AMZN.US,D,20010104,000000,0.85,0.878,0.772,0.775,212410000,0 -AMZN.US,D,20010105,000000,0.775,0.794,0.678,0.728,175976000,0 -AMZN.US,D,20010108,000000,0.722,0.778,0.6875,0.747,208894000,0 -AMZN.US,D,20010109,000000,0.728,0.831,0.728,0.819,469104000,0 -AMZN.US,D,20010110,000000,0.792,0.85,0.778,0.825,220050000,0 -AMZN.US,D,20010111,000000,0.7875,0.8655,0.781,0.85,255132000,0 -AMZN.US,D,20010112,000000,0.867,0.925,0.856,0.8845,168684000,0 -AMZN.US,D,20010116,000000,0.9155,0.919,0.8625,0.903,120340000,0 -AMZN.US,D,20010117,000000,0.944,0.978,0.8875,0.919,183320000,0 -AMZN.US,D,20010118,000000,0.919,0.975,0.897,0.975,82316000,0 -AMZN.US,D,20010119,000000,1.019,1.019,0.9345,0.997,123550000,0 -AMZN.US,D,20010122,000000,0.975,0.997,0.925,0.925,87972000,0 -AMZN.US,D,20010123,000000,0.919,0.9655,0.9125,0.9475,94886000,0 -AMZN.US,D,20010124,000000,0.9595,1.119,0.95,1.094,276962000,0 -AMZN.US,D,20010125,000000,1.0845,1.0875,0.95,0.95,141328000,0 -AMZN.US,D,20010126,000000,0.947,1.025,0.944,0.975,101892000,0 -AMZN.US,D,20010129,000000,0.956,1.0375,0.9405,1.006,154260000,0 -AMZN.US,D,20010130,000000,1.028,1.0345,0.9335,0.947,245466000,0 -AMZN.US,D,20010131,000000,0.947,0.978,0.853,0.8655,409516000,0 -AMZN.US,D,20010201,000000,0.8595,0.8595,0.7875,0.8125,189374000,0 -AMZN.US,D,20010202,000000,0.806,0.8095,0.7125,0.719,242022000,0 -AMZN.US,D,20010205,000000,0.731,0.747,0.7155,0.722,183796000,0 -AMZN.US,D,20010206,000000,0.6905,0.794,0.678,0.7905,381518000,0 -AMZN.US,D,20010207,000000,0.7595,0.7905,0.728,0.75,151358000,0 -AMZN.US,D,20010208,000000,0.7655,0.794,0.719,0.719,105904000,0 -AMZN.US,D,20010209,000000,0.7155,0.7375,0.669,0.669,149080000,0 -AMZN.US,D,20010212,000000,0.706,0.75,0.685,0.725,105906000,0 -AMZN.US,D,20010213,000000,0.75,0.753,0.6875,0.6875,95908000,0 -AMZN.US,D,20010214,000000,0.706,0.7375,0.675,0.722,162468000,0 -AMZN.US,D,20010215,000000,0.675,0.731,0.675,0.725,327690000,0 -AMZN.US,D,20010216,000000,0.681,0.706,0.6655,0.6845,129812000,0 -AMZN.US,D,20010220,000000,0.681,0.6845,0.622,0.625,131782000,0 -AMZN.US,D,20010221,000000,0.6125,0.625,0.5655,0.597,151052000,0 -AMZN.US,D,20010222,000000,0.6,0.606,0.569,0.597,164984000,0 -AMZN.US,D,20010223,000000,0.594,0.603,0.553,0.5905,102998000,0 -AMZN.US,D,20010226,000000,0.603,0.6125,0.575,0.597,124582000,0 -AMZN.US,D,20010227,000000,0.5905,0.606,0.581,0.5875,154652000,0 -AMZN.US,D,20010228,000000,0.5625,0.5875,0.497,0.5095,292596000,0 -AMZN.US,D,20010301,000000,0.494,0.5345,0.4795,0.522,219934000,0 -AMZN.US,D,20010302,000000,0.5015,0.531,0.5,0.5,150912000,0 -AMZN.US,D,20010305,000000,0.619,0.653,0.575,0.631,470014000,0 -AMZN.US,D,20010306,000000,0.654,0.7,0.5625,0.594,463830000,0 -AMZN.US,D,20010307,000000,0.597,0.628,0.572,0.6125,212882000,0 -AMZN.US,D,20010308,000000,0.597,0.6,0.581,0.5845,99152000,0 -AMZN.US,D,20010309,000000,0.572,0.625,0.569,0.6125,177134000,0 -AMZN.US,D,20010312,000000,0.569,0.5845,0.525,0.531,114330000,0 -AMZN.US,D,20010313,000000,0.5405,0.553,0.525,0.55,66614000,0 -AMZN.US,D,20010314,000000,0.5125,0.547,0.506,0.531,62488000,0 -AMZN.US,D,20010315,000000,0.569,0.572,0.5405,0.544,116498000,0 -AMZN.US,D,20010316,000000,0.531,0.553,0.5125,0.55,139684000,0 -AMZN.US,D,20010319,000000,0.5595,0.5655,0.506,0.525,135490000,0 -AMZN.US,D,20010320,000000,0.528,0.575,0.506,0.5125,125894000,0 -AMZN.US,D,20010321,000000,0.519,0.522,0.5,0.5,110132000,0 -AMZN.US,D,20010322,000000,0.503,0.5125,0.478,0.5095,131892000,0 -AMZN.US,D,20010323,000000,0.528,0.5405,0.497,0.5095,75088000,0 -AMZN.US,D,20010326,000000,0.535,0.5645,0.531,0.547,137012000,0 -AMZN.US,D,20010327,000000,0.546,0.59,0.5255,0.582,112064000,0 -AMZN.US,D,20010328,000000,0.555,0.558,0.5375,0.54,67738000,0 -AMZN.US,D,20010329,000000,0.5285,0.5515,0.5,0.5,92768000,0 -AMZN.US,D,20010330,000000,0.506,0.542,0.4955,0.5115,71168000,0 -AMZN.US,D,20010402,000000,0.5165,0.5265,0.425,0.455,176078000,0 -AMZN.US,D,20010403,000000,0.4355,0.4575,0.425,0.4315,97314000,0 -AMZN.US,D,20010404,000000,0.4285,0.45,0.405,0.42,114162000,0 -AMZN.US,D,20010405,000000,0.451,0.465,0.436,0.456,108484000,0 -AMZN.US,D,20010406,000000,0.445,0.445,0.41,0.4185,105622000,0 -AMZN.US,D,20010409,000000,0.592,0.595,0.535,0.559,468114000,0 -AMZN.US,D,20010410,000000,0.562,0.675,0.56,0.6005,377208000,0 -AMZN.US,D,20010411,000000,0.655,0.6825,0.609,0.666,268436000,0 -AMZN.US,D,20010412,000000,0.6525,0.7505,0.65,0.7335,230600000,0 -AMZN.US,D,20010416,000000,0.725,0.727,0.6825,0.7015,126202000,0 -AMZN.US,D,20010417,000000,0.6905,0.7435,0.6875,0.737,101470000,0 -AMZN.US,D,20010418,000000,0.783,0.908,0.7775,0.827,391100000,0 -AMZN.US,D,20010419,000000,0.845,0.845,0.7845,0.7995,174852000,0 -AMZN.US,D,20010420,000000,0.781,0.81,0.7485,0.789,170442000,0 -AMZN.US,D,20010423,000000,0.8195,0.873,0.801,0.81,233792000,0 -AMZN.US,D,20010424,000000,0.822,0.84,0.774,0.784,141652000,0 -AMZN.US,D,20010425,000000,0.7845,0.805,0.73,0.8045,186342000,0 -AMZN.US,D,20010426,000000,0.8125,0.825,0.75,0.7715,119212000,0 -AMZN.US,D,20010427,000000,0.786,0.7865,0.751,0.7635,88920000,0 -AMZN.US,D,20010430,000000,0.7815,0.845,0.7795,0.789,115606000,0 -AMZN.US,D,20010501,000000,0.795,0.85,0.79,0.8445,102158000,0 -AMZN.US,D,20010502,000000,0.857,0.8715,0.842,0.8555,149944000,0 -AMZN.US,D,20010503,000000,0.8415,0.85,0.8125,0.8375,100200000,0 -AMZN.US,D,20010504,000000,0.8175,0.88,0.7965,0.878,131690000,0 -AMZN.US,D,20010507,000000,0.868,0.8765,0.8255,0.846,101674000,0 -AMZN.US,D,20010508,000000,0.814,0.8245,0.78,0.809,143830000,0 -AMZN.US,D,20010509,000000,0.7775,0.783,0.75,0.7505,93420000,0 -AMZN.US,D,20010510,000000,0.77,0.782,0.73,0.731,100252000,0 -AMZN.US,D,20010511,000000,0.7275,0.74,0.7,0.734,69738000,0 -AMZN.US,D,20010514,000000,0.7265,0.7265,0.658,0.6665,123884000,0 -AMZN.US,D,20010515,000000,0.6675,0.715,0.657,0.677,122624000,0 -AMZN.US,D,20010516,000000,0.6725,0.719,0.655,0.7065,145580000,0 -AMZN.US,D,20010517,000000,0.7045,0.75,0.7015,0.739,135108000,0 -AMZN.US,D,20010518,000000,0.7415,0.75,0.725,0.736,101436000,0 -AMZN.US,D,20010521,000000,0.7475,0.821,0.7375,0.819,144648000,0 -AMZN.US,D,20010522,000000,0.8395,0.85,0.795,0.8125,146180000,0 -AMZN.US,D,20010523,000000,0.81,0.84,0.756,0.78,178530000,0 -AMZN.US,D,20010524,000000,0.7855,0.8375,0.7625,0.8375,106698000,0 -AMZN.US,D,20010525,000000,0.8325,0.8765,0.8185,0.8545,138574000,0 -AMZN.US,D,20010529,000000,0.8605,0.877,0.835,0.861,187898000,0 -AMZN.US,D,20010530,000000,0.827,0.85,0.781,0.783,177028000,0 -AMZN.US,D,20010531,000000,0.792,0.86,0.7875,0.8345,192640000,0 -AMZN.US,D,20010601,000000,0.861,0.8655,0.8195,0.8475,129372000,0 -AMZN.US,D,20010604,000000,0.866,0.87,0.8075,0.8455,122820000,0 -AMZN.US,D,20010605,000000,0.853,0.896,0.8,0.822,255162000,0 -AMZN.US,D,20010606,000000,0.8335,0.836,0.774,0.7995,194722000,0 -AMZN.US,D,20010607,000000,0.791,0.8115,0.7845,0.8065,68904000,0 -AMZN.US,D,20010608,000000,0.8125,0.8165,0.7825,0.785,50166000,0 -AMZN.US,D,20010611,000000,0.775,0.7775,0.7225,0.743,99420000,0 -AMZN.US,D,20010612,000000,0.73,0.7395,0.716,0.732,86674000,0 -AMZN.US,D,20010613,000000,0.748,0.7575,0.7055,0.706,75688000,0 -AMZN.US,D,20010614,000000,0.706,0.706,0.658,0.6645,101766000,0 -AMZN.US,D,20010615,000000,0.6505,0.673,0.615,0.6245,153432000,0 -AMZN.US,D,20010618,000000,0.6225,0.635,0.5835,0.5915,114342000,0 -AMZN.US,D,20010619,000000,0.6225,0.6325,0.56,0.568,122190000,0 -AMZN.US,D,20010620,000000,0.5635,0.635,0.56,0.6265,213046000,0 -AMZN.US,D,20010621,000000,0.634,0.66,0.6295,0.654,195548000,0 -AMZN.US,D,20010622,000000,0.6565,0.6635,0.619,0.62,126334000,0 -AMZN.US,D,20010625,000000,0.6355,0.657,0.6285,0.6405,138940000,0 -AMZN.US,D,20010626,000000,0.627,0.687,0.602,0.6625,132790000,0 -AMZN.US,D,20010627,000000,0.6905,0.7125,0.6825,0.702,152488000,0 -AMZN.US,D,20010628,000000,0.7115,0.7295,0.6885,0.718,110334000,0 -AMZN.US,D,20010629,000000,0.7155,0.7325,0.686,0.7075,89780000,0 -AMZN.US,D,20010702,000000,0.705,0.7355,0.6925,0.7265,126690000,0 -AMZN.US,D,20010703,000000,0.7245,0.725,0.7,0.7065,54022000,0 -AMZN.US,D,20010705,000000,0.714,0.7725,0.71,0.7635,241664000,0 -AMZN.US,D,20010706,000000,0.745,0.786,0.74,0.7635,181824000,0 -AMZN.US,D,20010709,000000,0.7675,0.795,0.7555,0.7905,160020000,0 -AMZN.US,D,20010710,000000,0.804,0.806,0.78,0.7805,172854000,0 -AMZN.US,D,20010711,000000,0.7715,0.79,0.7475,0.767,116436000,0 -AMZN.US,D,20010712,000000,0.785,0.827,0.785,0.8245,119530000,0 -AMZN.US,D,20010713,000000,0.813,0.85,0.805,0.849,136966000,0 -AMZN.US,D,20010716,000000,0.847,0.871,0.8005,0.8005,146316000,0 -AMZN.US,D,20010717,000000,0.792,0.8245,0.7915,0.8175,74124000,0 -AMZN.US,D,20010718,000000,0.8035,0.8325,0.794,0.798,73462000,0 -AMZN.US,D,20010719,000000,0.8075,0.84,0.807,0.8245,104256000,0 -AMZN.US,D,20010720,000000,0.8265,0.8625,0.8225,0.849,74714000,0 -AMZN.US,D,20010723,000000,0.851,0.8565,0.798,0.8015,173278000,0 -AMZN.US,D,20010724,000000,0.681,0.7,0.595,0.603,651458000,0 -AMZN.US,D,20010725,000000,0.6145,0.6155,0.5535,0.5755,251194000,0 -AMZN.US,D,20010726,000000,0.5835,0.6375,0.5615,0.6165,210050000,0 -AMZN.US,D,20010727,000000,0.6165,0.6215,0.585,0.6125,181518000,0 -AMZN.US,D,20010730,000000,0.6105,0.6375,0.599,0.6275,103620000,0 -AMZN.US,D,20010731,000000,0.632,0.643,0.6115,0.6245,87578000,0 -AMZN.US,D,20010801,000000,0.6365,0.643,0.6085,0.625,110212000,0 -AMZN.US,D,20010802,000000,0.6295,0.63,0.605,0.6095,77450000,0 -AMZN.US,D,20010803,000000,0.612,0.6195,0.6055,0.6075,61698000,0 -AMZN.US,D,20010806,000000,0.609,0.61,0.5925,0.595,53236000,0 -AMZN.US,D,20010807,000000,0.5945,0.595,0.576,0.58,51204000,0 -AMZN.US,D,20010808,000000,0.5755,0.5775,0.5515,0.5555,67468000,0 -AMZN.US,D,20010809,000000,0.557,0.5585,0.5125,0.523,120980000,0 -AMZN.US,D,20010810,000000,0.529,0.5325,0.497,0.4975,183746000,0 -AMZN.US,D,20010813,000000,0.505,0.515,0.4885,0.506,96630000,0 -AMZN.US,D,20010814,000000,0.516,0.552,0.5135,0.5265,96142000,0 -AMZN.US,D,20010815,000000,0.527,0.5415,0.5,0.504,67170000,0 -AMZN.US,D,20010816,000000,0.504,0.5075,0.47,0.4905,124542000,0 -AMZN.US,D,20010817,000000,0.4755,0.5045,0.4725,0.4995,107212000,0 -AMZN.US,D,20010820,000000,0.5095,0.5205,0.4975,0.52,72280000,0 -AMZN.US,D,20010821,000000,0.535,0.5395,0.494,0.4945,102766000,0 -AMZN.US,D,20010822,000000,0.508,0.5115,0.4795,0.51,82524000,0 -AMZN.US,D,20010823,000000,0.5065,0.508,0.4785,0.4815,80014000,0 -AMZN.US,D,20010824,000000,0.492,0.515,0.486,0.5115,75598000,0 -AMZN.US,D,20010827,000000,0.5045,0.5135,0.4955,0.5065,52360000,0 -AMZN.US,D,20010828,000000,0.506,0.5075,0.478,0.4985,64582000,0 -AMZN.US,D,20010829,000000,0.502,0.5025,0.4505,0.4595,76072000,0 -AMZN.US,D,20010830,000000,0.453,0.4745,0.4275,0.4345,117028000,0 -AMZN.US,D,20010831,000000,0.435,0.465,0.4345,0.447,72832000,0 -AMZN.US,D,20010904,000000,0.4475,0.4595,0.426,0.4295,97154000,0 -AMZN.US,D,20010905,000000,0.433,0.434,0.3425,0.3825,421468000,0 -AMZN.US,D,20010906,000000,0.392,0.4095,0.3835,0.4075,142632000,0 -AMZN.US,D,20010907,000000,0.398,0.4305,0.3925,0.4255,142442000,0 -AMZN.US,D,20010910,000000,0.42,0.4325,0.403,0.4315,116672000,0 -AMZN.US,D,20010917,000000,0.365,0.4025,0.3525,0.3745,211470000,0 -AMZN.US,D,20010918,000000,0.3795,0.3875,0.3625,0.3645,125418000,0 -AMZN.US,D,20010919,000000,0.3675,0.3725,0.332,0.3655,188730000,0 -AMZN.US,D,20010920,000000,0.3555,0.382,0.3525,0.374,172618000,0 -AMZN.US,D,20010921,000000,0.3475,0.386,0.3345,0.374,257322000,0 -AMZN.US,D,20010924,000000,0.385,0.3915,0.367,0.373,102054000,0 -AMZN.US,D,20010925,000000,0.3745,0.3785,0.351,0.3545,97262000,0 -AMZN.US,D,20010926,000000,0.36,0.3615,0.3,0.3175,156782000,0 -AMZN.US,D,20010927,000000,0.3235,0.332,0.2835,0.31,165500000,0 -AMZN.US,D,20010928,000000,0.3125,0.3235,0.2915,0.2985,139344000,0 -AMZN.US,D,20011001,000000,0.2955,0.305,0.2755,0.3005,159888000,0 -AMZN.US,D,20011002,000000,0.3085,0.3085,0.2975,0.304,113554000,0 -AMZN.US,D,20011003,000000,0.3085,0.3605,0.301,0.338,106470000,0 -AMZN.US,D,20011004,000000,0.3545,0.3935,0.334,0.352,124344000,0 -AMZN.US,D,20011005,000000,0.3485,0.395,0.337,0.36,118018000,0 -AMZN.US,D,20011008,000000,0.3535,0.365,0.3455,0.356,78688000,0 -AMZN.US,D,20011009,000000,0.3555,0.356,0.3335,0.3455,55336000,0 -AMZN.US,D,20011010,000000,0.345,0.3655,0.34,0.363,61660000,0 -AMZN.US,D,20011011,000000,0.377,0.408,0.375,0.3925,133306000,0 -AMZN.US,D,20011012,000000,0.388,0.4075,0.3735,0.4035,72592000,0 -AMZN.US,D,20011015,000000,0.412,0.46,0.4115,0.444,172036000,0 -AMZN.US,D,20011016,000000,0.4615,0.4875,0.4555,0.478,165992000,0 -AMZN.US,D,20011017,000000,0.499,0.4995,0.4425,0.446,178890000,0 -AMZN.US,D,20011018,000000,0.4455,0.4615,0.419,0.4235,87066000,0 -AMZN.US,D,20011019,000000,0.4245,0.426,0.375,0.4005,140146000,0 -AMZN.US,D,20011022,000000,0.4035,0.4415,0.402,0.4385,84620000,0 -AMZN.US,D,20011023,000000,0.4625,0.48,0.4425,0.4775,244528000,0 -AMZN.US,D,20011024,000000,0.4025,0.4075,0.37,0.382,533848000,0 -AMZN.US,D,20011025,000000,0.3695,0.389,0.3575,0.3885,185356000,0 -AMZN.US,D,20011026,000000,0.3815,0.4005,0.3755,0.378,122142000,0 -AMZN.US,D,20011029,000000,0.3805,0.383,0.352,0.3525,103236000,0 -AMZN.US,D,20011030,000000,0.3505,0.3515,0.316,0.321,201110000,0 -AMZN.US,D,20011031,000000,0.3395,0.351,0.3275,0.349,154830000,0 -AMZN.US,D,20011101,000000,0.354,0.355,0.33,0.3475,101070000,0 -AMZN.US,D,20011102,000000,0.3475,0.3475,0.3335,0.3355,73942000,0 -AMZN.US,D,20011105,000000,0.355,0.36,0.348,0.3495,125756000,0 -AMZN.US,D,20011106,000000,0.354,0.3565,0.3455,0.3525,112156000,0 -AMZN.US,D,20011107,000000,0.3505,0.384,0.35,0.3715,194312000,0 -AMZN.US,D,20011108,000000,0.383,0.3835,0.337,0.3485,189794000,0 -AMZN.US,D,20011109,000000,0.3525,0.361,0.3485,0.356,88008000,0 -AMZN.US,D,20011112,000000,0.358,0.362,0.34,0.3525,76546000,0 -AMZN.US,D,20011113,000000,0.372,0.3765,0.36,0.3645,122726000,0 -AMZN.US,D,20011114,000000,0.3815,0.4745,0.38,0.4745,590596000,0 -AMZN.US,D,20011115,000000,0.461,0.495,0.4375,0.4525,418964000,0 -AMZN.US,D,20011116,000000,0.4605,0.4675,0.4375,0.4475,261240000,0 -AMZN.US,D,20011119,000000,0.4675,0.475,0.45,0.4595,200228000,0 -AMZN.US,D,20011120,000000,0.4535,0.465,0.43,0.43,149040000,0 -AMZN.US,D,20011121,000000,0.437,0.4485,0.402,0.44,179932000,0 -AMZN.US,D,20011123,000000,0.445,0.457,0.428,0.454,81456000,0 -AMZN.US,D,20011126,000000,0.4915,0.611,0.49,0.6105,1013784000,0 -AMZN.US,D,20011127,000000,0.6025,0.6125,0.561,0.574,686176000,0 -AMZN.US,D,20011128,000000,0.562,0.62,0.559,0.5795,970324000,0 -AMZN.US,D,20011129,000000,0.5945,0.595,0.5395,0.5575,405480000,0 -AMZN.US,D,20011130,000000,0.565,0.5775,0.54,0.566,177776000,0 -AMZN.US,D,20011203,000000,0.551,0.554,0.524,0.5245,190518000,0 -AMZN.US,D,20011204,000000,0.5465,0.6025,0.5355,0.5965,289994000,0 -AMZN.US,D,20011205,000000,0.62,0.64,0.5875,0.588,478244000,0 -AMZN.US,D,20011206,000000,0.602,0.62,0.5925,0.605,249692000,0 -AMZN.US,D,20011207,000000,0.6145,0.615,0.575,0.5855,141760000,0 -AMZN.US,D,20011210,000000,0.5775,0.6075,0.572,0.5825,170318000,0 -AMZN.US,D,20011211,000000,0.6,0.6215,0.589,0.612,282680000,0 -AMZN.US,D,20011212,000000,0.6215,0.6215,0.5815,0.5955,161502000,0 -AMZN.US,D,20011213,000000,0.577,0.59,0.5425,0.5445,157482000,0 -AMZN.US,D,20011214,000000,0.555,0.56,0.5035,0.55,200492000,0 -AMZN.US,D,20011217,000000,0.555,0.557,0.509,0.5405,171986000,0 -AMZN.US,D,20011218,000000,0.5525,0.568,0.531,0.543,147084000,0 -AMZN.US,D,20011219,000000,0.5365,0.5575,0.5255,0.5355,140074000,0 -AMZN.US,D,20011220,000000,0.5285,0.5415,0.507,0.5075,157024000,0 -AMZN.US,D,20011221,000000,0.5155,0.553,0.5,0.5,278898000,0 -AMZN.US,D,20011224,000000,0.5075,0.511,0.4755,0.4915,124738000,0 -AMZN.US,D,20011226,000000,0.5485,0.564,0.5435,0.555,363970000,0 -AMZN.US,D,20011227,000000,0.5665,0.5745,0.5285,0.53,216802000,0 -AMZN.US,D,20011228,000000,0.5455,0.554,0.5345,0.545,205158000,0 -AMZN.US,D,20011231,000000,0.5535,0.5595,0.537,0.541,120694000,0 -AMZN.US,D,20020102,000000,0.5465,0.55,0.524,0.548,130392000,0 -AMZN.US,D,20020103,000000,0.5565,0.597,0.5525,0.595,217514000,0 -AMZN.US,D,20020104,000000,0.601,0.62,0.5975,0.6125,253746000,0 -AMZN.US,D,20020107,000000,0.604,0.6255,0.604,0.617,243658000,0 -AMZN.US,D,20020108,000000,0.6135,0.616,0.5875,0.5925,120822000,0 -AMZN.US,D,20020109,000000,0.598,0.6085,0.565,0.5765,217592000,0 -AMZN.US,D,20020110,000000,0.583,0.5835,0.5435,0.552,162518000,0 -AMZN.US,D,20020111,000000,0.5515,0.567,0.5465,0.5515,85536000,0 -AMZN.US,D,20020114,000000,0.54,0.5415,0.5045,0.5055,119466000,0 -AMZN.US,D,20020115,000000,0.517,0.521,0.508,0.5145,101846000,0 -AMZN.US,D,20020116,000000,0.5005,0.5005,0.4515,0.4565,300798000,0 -AMZN.US,D,20020117,000000,0.491,0.4925,0.47,0.487,332614000,0 -AMZN.US,D,20020118,000000,0.48,0.5275,0.4695,0.508,229870000,0 -AMZN.US,D,20020122,000000,0.637,0.6395,0.607,0.63,1132918000,0 -AMZN.US,D,20020123,000000,0.6245,0.63,0.595,0.6235,360632000,0 -AMZN.US,D,20020124,000000,0.6375,0.703,0.6355,0.7005,469372000,0 -AMZN.US,D,20020125,000000,0.678,0.7695,0.6695,0.722,605530000,0 -AMZN.US,D,20020128,000000,0.743,0.7885,0.738,0.775,460320000,0 -AMZN.US,D,20020129,000000,0.777,0.7775,0.6985,0.711,404898000,0 -AMZN.US,D,20020130,000000,0.699,0.7125,0.66,0.695,295036000,0 -AMZN.US,D,20020131,000000,0.706,0.7245,0.6705,0.7095,209706000,0 -AMZN.US,D,20020201,000000,0.7035,0.7045,0.6675,0.6865,156028000,0 -AMZN.US,D,20020204,000000,0.6455,0.6545,0.6215,0.6265,382716000,0 -AMZN.US,D,20020205,000000,0.599,0.6145,0.558,0.575,286314000,0 -AMZN.US,D,20020206,000000,0.595,0.6,0.56,0.563,177188000,0 -AMZN.US,D,20020207,000000,0.5625,0.5925,0.553,0.562,143448000,0 -AMZN.US,D,20020208,000000,0.5755,0.6335,0.575,0.626,121712000,0 -AMZN.US,D,20020211,000000,0.632,0.675,0.627,0.665,189394000,0 -AMZN.US,D,20020212,000000,0.6515,0.662,0.625,0.645,149268000,0 -AMZN.US,D,20020213,000000,0.655,0.6665,0.653,0.6645,120816000,0 -AMZN.US,D,20020214,000000,0.667,0.713,0.665,0.694,185630000,0 -AMZN.US,D,20020215,000000,0.6955,0.702,0.6635,0.6705,145308000,0 -AMZN.US,D,20020219,000000,0.6475,0.692,0.64,0.6505,165838000,0 -AMZN.US,D,20020220,000000,0.6595,0.67,0.6075,0.648,160322000,0 -AMZN.US,D,20020221,000000,0.6455,0.6825,0.645,0.663,165524000,0 -AMZN.US,D,20020222,000000,0.6525,0.6615,0.635,0.6535,157308000,0 -AMZN.US,D,20020225,000000,0.6545,0.687,0.65,0.6865,114694000,0 -AMZN.US,D,20020226,000000,0.6755,0.7245,0.6725,0.72,166210000,0 -AMZN.US,D,20020227,000000,0.7275,0.7365,0.706,0.7135,171012000,0 -AMZN.US,D,20020228,000000,0.7145,0.7375,0.6965,0.705,121048000,0 -AMZN.US,D,20020301,000000,0.7065,0.77,0.706,0.7695,196784000,0 -AMZN.US,D,20020304,000000,0.771,0.8245,0.77,0.824,278564000,0 -AMZN.US,D,20020305,000000,0.8,0.834,0.7765,0.7985,176194000,0 -AMZN.US,D,20020306,000000,0.741,0.8295,0.741,0.8165,285254000,0 -AMZN.US,D,20020307,000000,0.8205,0.8475,0.77,0.781,185446000,0 -AMZN.US,D,20020308,000000,0.8125,0.848,0.7965,0.8175,188696000,0 -AMZN.US,D,20020311,000000,0.802,0.844,0.793,0.8355,132494000,0 -AMZN.US,D,20020312,000000,0.8175,0.8295,0.802,0.8155,112382000,0 -AMZN.US,D,20020313,000000,0.8025,0.817,0.782,0.787,111188000,0 -AMZN.US,D,20020314,000000,0.7495,0.775,0.714,0.724,303386000,0 -AMZN.US,D,20020315,000000,0.7135,0.7145,0.6775,0.7015,246414000,0 -AMZN.US,D,20020318,000000,0.7075,0.764,0.707,0.7505,196636000,0 -AMZN.US,D,20020319,000000,0.7575,0.77,0.728,0.733,97874000,0 -AMZN.US,D,20020320,000000,0.724,0.7565,0.715,0.725,143586000,0 -AMZN.US,D,20020321,000000,0.731,0.762,0.728,0.7585,111558000,0 -AMZN.US,D,20020322,000000,0.756,0.78,0.755,0.7765,103700000,0 -AMZN.US,D,20020325,000000,0.7735,0.7865,0.736,0.737,102322000,0 -AMZN.US,D,20020326,000000,0.732,0.7725,0.7275,0.7415,98502000,0 -AMZN.US,D,20020327,000000,0.695,0.7175,0.685,0.7125,162926000,0 -AMZN.US,D,20020328,000000,0.72,0.7325,0.7125,0.715,62450000,0 -AMZN.US,D,20020401,000000,0.714,0.74,0.707,0.74,95358000,0 -AMZN.US,D,20020402,000000,0.732,0.7545,0.7095,0.7125,95428000,0 -AMZN.US,D,20020403,000000,0.7185,0.7225,0.68,0.6835,90682000,0 -AMZN.US,D,20020404,000000,0.6865,0.69,0.6615,0.677,114634000,0 -AMZN.US,D,20020405,000000,0.6835,0.702,0.6655,0.675,90000000,0 -AMZN.US,D,20020408,000000,0.6485,0.698,0.648,0.6975,105556000,0 -AMZN.US,D,20020409,000000,0.7035,0.7295,0.678,0.68,129180000,0 -AMZN.US,D,20020410,000000,0.688,0.7,0.6525,0.674,105134000,0 -AMZN.US,D,20020411,000000,0.664,0.664,0.626,0.637,119152000,0 -AMZN.US,D,20020412,000000,0.645,0.6805,0.6425,0.6655,107582000,0 -AMZN.US,D,20020415,000000,0.671,0.705,0.6675,0.6945,95074000,0 -AMZN.US,D,20020416,000000,0.709,0.7145,0.686,0.7005,73620000,0 -AMZN.US,D,20020417,000000,0.712,0.75,0.712,0.741,155122000,0 -AMZN.US,D,20020418,000000,0.735,0.743,0.6975,0.713,77528000,0 -AMZN.US,D,20020419,000000,0.719,0.737,0.7075,0.7265,74552000,0 -AMZN.US,D,20020422,000000,0.729,0.7425,0.7075,0.7155,105806000,0 -AMZN.US,D,20020423,000000,0.7175,0.7375,0.694,0.703,161538000,0 -AMZN.US,D,20020424,000000,0.7615,0.8425,0.7525,0.8395,689188000,0 -AMZN.US,D,20020425,000000,0.8255,0.8525,0.8205,0.841,234604000,0 -AMZN.US,D,20020426,000000,0.843,0.8475,0.816,0.8455,162714000,0 -AMZN.US,D,20020429,000000,0.8375,0.85,0.795,0.809,168304000,0 -AMZN.US,D,20020430,000000,0.8065,0.838,0.7965,0.8345,128416000,0 -AMZN.US,D,20020501,000000,0.8275,0.8525,0.821,0.8245,154026000,0 -AMZN.US,D,20020502,000000,0.8215,0.8325,0.8125,0.816,96380000,0 -AMZN.US,D,20020503,000000,0.8115,0.82,0.7875,0.8025,103220000,0 -AMZN.US,D,20020506,000000,0.797,0.8245,0.7875,0.806,107052000,0 -AMZN.US,D,20020507,000000,0.8055,0.8175,0.8015,0.8055,110874000,0 -AMZN.US,D,20020508,000000,0.8275,0.873,0.825,0.866,157768000,0 -AMZN.US,D,20020509,000000,0.856,0.9115,0.855,0.8865,220046000,0 -AMZN.US,D,20020510,000000,0.8945,0.898,0.84,0.847,151456000,0 -AMZN.US,D,20020513,000000,0.8585,0.8815,0.8425,0.866,134002000,0 -AMZN.US,D,20020514,000000,0.902,0.9725,0.901,0.9405,293194000,0 -AMZN.US,D,20020515,000000,0.934,1.02,0.9175,0.997,257962000,0 -AMZN.US,D,20020516,000000,0.9755,0.9975,0.9645,0.9805,156314000,0 -AMZN.US,D,20020517,000000,0.9985,1,0.9405,0.958,128938000,0 -AMZN.US,D,20020520,000000,0.94,0.974,0.9385,0.9695,169216000,0 -AMZN.US,D,20020521,000000,0.977,0.99,0.9275,0.938,155270000,0 -AMZN.US,D,20020522,000000,0.9335,0.9565,0.911,0.9375,101504000,0 -AMZN.US,D,20020523,000000,0.942,0.9775,0.9305,0.9725,112964000,0 -AMZN.US,D,20020524,000000,0.97,0.9845,0.953,0.9735,85006000,0 -AMZN.US,D,20020528,000000,0.9785,0.9805,0.9385,0.953,79066000,0 -AMZN.US,D,20020529,000000,0.941,0.955,0.94,0.9455,72282000,0 -AMZN.US,D,20020530,000000,0.935,0.947,0.904,0.9185,148642000,0 -AMZN.US,D,20020531,000000,0.925,0.9445,0.91,0.9115,101628000,0 -AMZN.US,D,20020603,000000,0.9155,0.925,0.8965,0.898,74328000,0 -AMZN.US,D,20020604,000000,0.89,0.907,0.8735,0.8985,136994000,0 -AMZN.US,D,20020605,000000,0.899,0.909,0.8725,0.8995,87450000,0 -AMZN.US,D,20020606,000000,0.8945,0.9205,0.888,0.9085,105000000,0 -AMZN.US,D,20020607,000000,0.8945,0.9325,0.8925,0.929,107160000,0 -AMZN.US,D,20020610,000000,0.895,0.906,0.851,0.865,221648000,0 -AMZN.US,D,20020611,000000,0.8655,0.8895,0.856,0.857,110416000,0 -AMZN.US,D,20020612,000000,0.8525,0.8575,0.813,0.854,146624000,0 -AMZN.US,D,20020613,000000,0.85,0.875,0.837,0.8715,97858000,0 -AMZN.US,D,20020614,000000,0.857,0.87,0.813,0.841,159464000,0 -AMZN.US,D,20020617,000000,0.8475,0.924,0.843,0.9205,181032000,0 -AMZN.US,D,20020618,000000,0.9065,0.958,0.9045,0.939,159242000,0 -AMZN.US,D,20020619,000000,0.9245,0.955,0.9135,0.915,148406000,0 -AMZN.US,D,20020620,000000,0.916,0.919,0.867,0.8775,173940000,0 -AMZN.US,D,20020621,000000,0.88,0.8895,0.867,0.8765,103536000,0 -AMZN.US,D,20020624,000000,0.8715,0.889,0.847,0.8755,119136000,0 -AMZN.US,D,20020625,000000,0.8445,0.8475,0.752,0.767,306080000,0 -AMZN.US,D,20020626,000000,0.7345,0.7965,0.734,0.7925,165444000,0 -AMZN.US,D,20020627,000000,0.8055,0.8235,0.765,0.793,123840000,0 -AMZN.US,D,20020628,000000,0.7845,0.818,0.77,0.8125,124758000,0 -AMZN.US,D,20020701,000000,0.8085,0.8085,0.676,0.6775,270730000,0 -AMZN.US,D,20020702,000000,0.68,0.708,0.65,0.666,173398000,0 -AMZN.US,D,20020703,000000,0.669,0.723,0.6445,0.7125,154074000,0 -AMZN.US,D,20020705,000000,0.7195,0.7615,0.7185,0.7605,67338000,0 -AMZN.US,D,20020708,000000,0.7475,0.7925,0.734,0.747,117800000,0 -AMZN.US,D,20020709,000000,0.7525,0.8015,0.749,0.78,150572000,0 -AMZN.US,D,20020710,000000,0.7825,0.797,0.7325,0.748,135224000,0 -AMZN.US,D,20020711,000000,0.733,0.792,0.7,0.7775,146342000,0 -AMZN.US,D,20020712,000000,0.7875,0.8095,0.7625,0.7715,140000000,0 -AMZN.US,D,20020715,000000,0.7735,0.799,0.75,0.797,120522000,0 -AMZN.US,D,20020716,000000,0.7845,0.8535,0.783,0.8145,215814000,0 -AMZN.US,D,20020717,000000,0.842,0.858,0.766,0.808,146442000,0 -AMZN.US,D,20020718,000000,0.796,0.8295,0.7765,0.7775,137134000,0 -AMZN.US,D,20020719,000000,0.768,0.7855,0.7535,0.7645,122116000,0 -AMZN.US,D,20020722,000000,0.7575,0.7825,0.75,0.775,186658000,0 -AMZN.US,D,20020723,000000,0.777,0.794,0.72,0.7275,225828000,0 -AMZN.US,D,20020724,000000,0.6185,0.708,0.613,0.705,395326000,0 -AMZN.US,D,20020725,000000,0.6855,0.7005,0.62,0.6245,187204000,0 -AMZN.US,D,20020726,000000,0.636,0.6555,0.625,0.6465,111134000,0 -AMZN.US,D,20020729,000000,0.6625,0.723,0.6615,0.7165,140990000,0 -AMZN.US,D,20020730,000000,0.7095,0.745,0.704,0.7385,111178000,0 -AMZN.US,D,20020731,000000,0.7225,0.733,0.707,0.7225,76020000,0 -AMZN.US,D,20020801,000000,0.7155,0.725,0.6995,0.708,121336000,0 -AMZN.US,D,20020802,000000,0.7065,0.707,0.6725,0.692,83572000,0 -AMZN.US,D,20020805,000000,0.6825,0.6895,0.639,0.6435,77146000,0 -AMZN.US,D,20020806,000000,0.6635,0.695,0.657,0.687,94038000,0 -AMZN.US,D,20020807,000000,0.6965,0.697,0.6425,0.68,111114000,0 -AMZN.US,D,20020808,000000,0.662,0.705,0.653,0.695,109416000,0 -AMZN.US,D,20020809,000000,0.6805,0.7375,0.68,0.713,95558000,0 -AMZN.US,D,20020812,000000,0.707,0.7245,0.6975,0.723,70066000,0 -AMZN.US,D,20020813,000000,0.715,0.7335,0.695,0.6965,104688000,0 -AMZN.US,D,20020816,000000,0.7195,0.7505,0.7155,0.745,73042000,0 -AMZN.US,D,20020819,000000,0.742,0.776,0.7335,0.775,85542000,0 -AMZN.US,D,20020820,000000,0.769,0.7995,0.7655,0.799,154026000,0 -AMZN.US,D,20020821,000000,0.7975,0.7985,0.76,0.769,145684000,0 -AMZN.US,D,20020822,000000,0.7665,0.7975,0.746,0.7865,137082000,0 -AMZN.US,D,20020823,000000,0.78,0.786,0.7475,0.7585,100776000,0 -AMZN.US,D,20020826,000000,0.7645,0.772,0.734,0.7465,128192000,0 -AMZN.US,D,20020827,000000,0.752,0.7635,0.725,0.726,71578000,0 -AMZN.US,D,20020828,000000,0.724,0.7485,0.7175,0.7285,99710000,0 -AMZN.US,D,20020829,000000,0.7215,0.7595,0.7105,0.757,135836000,0 -AMZN.US,D,20020830,000000,0.7455,0.769,0.7375,0.747,68794000,0 -AMZN.US,D,20020903,000000,0.7355,0.7515,0.7245,0.73,93604000,0 -AMZN.US,D,20020904,000000,0.733,0.748,0.713,0.7415,88608000,0 -AMZN.US,D,20020905,000000,0.729,0.736,0.712,0.7125,106404000,0 -AMZN.US,D,20020906,000000,0.728,0.774,0.728,0.7655,99906000,0 -AMZN.US,D,20020909,000000,0.756,0.8325,0.753,0.8255,176450000,0 -AMZN.US,D,20020910,000000,0.8265,0.8675,0.821,0.8565,224976000,0 -AMZN.US,D,20020911,000000,0.8575,0.8925,0.852,0.8555,133264000,0 -AMZN.US,D,20020912,000000,0.8415,0.8565,0.8305,0.8375,141302000,0 -AMZN.US,D,20020913,000000,0.8345,0.8495,0.825,0.8305,73098000,0 -AMZN.US,D,20020917,000000,0.85,0.8875,0.8385,0.8675,172424000,0 -AMZN.US,D,20020918,000000,0.861,0.8965,0.8475,0.8865,167820000,0 -AMZN.US,D,20020919,000000,0.87,0.882,0.8585,0.8605,96822000,0 -AMZN.US,D,20020920,000000,0.8725,0.882,0.7725,0.793,252112000,0 -AMZN.US,D,20020923,000000,0.78,0.822,0.7795,0.8025,148090000,0 -AMZN.US,D,20020924,000000,0.7935,0.8185,0.78,0.7965,141458000,0 -AMZN.US,D,20020925,000000,0.8085,0.8195,0.7645,0.7865,186780000,0 -AMZN.US,D,20020926,000000,0.7965,0.8675,0.7855,0.8575,232700000,0 -AMZN.US,D,20020927,000000,0.8425,0.87,0.841,0.8505,140674000,0 -AMZN.US,D,20020930,000000,0.832,0.8425,0.7925,0.7965,184798000,0 -AMZN.US,D,20021001,000000,0.8115,0.853,0.8005,0.8475,184346000,0 -AMZN.US,D,20021002,000000,0.8405,0.882,0.835,0.8505,164472000,0 -AMZN.US,D,20021003,000000,0.8395,0.8625,0.833,0.8375,127082000,0 -AMZN.US,D,20021004,000000,0.8475,0.8575,0.819,0.8275,152988000,0 -AMZN.US,D,20021007,000000,0.8275,0.848,0.8185,0.832,114962000,0 -AMZN.US,D,20021008,000000,0.844,0.853,0.823,0.847,121960000,0 -AMZN.US,D,20021009,000000,0.835,0.8565,0.83,0.843,121670000,0 -AMZN.US,D,20021010,000000,0.858,0.8985,0.8575,0.898,210572000,0 -AMZN.US,D,20021011,000000,0.909,0.937,0.905,0.923,192570000,0 -AMZN.US,D,20021014,000000,0.909,0.9615,0.9085,0.96,197448000,0 -AMZN.US,D,20021015,000000,0.992,1.007,0.9325,0.947,280184000,0 -AMZN.US,D,20021016,000000,0.9135,0.983,0.9125,0.9745,174842000,0 -AMZN.US,D,20021017,000000,1.005,1.011,0.9215,0.937,283618000,0 -AMZN.US,D,20021018,000000,0.924,0.9645,0.918,0.952,131366000,0 -AMZN.US,D,20021021,000000,0.9445,0.9765,0.936,0.963,135154000,0 -AMZN.US,D,20021022,000000,0.9505,0.9955,0.945,0.969,172914000,0 -AMZN.US,D,20021023,000000,0.976,0.991,0.9685,0.9875,132962000,0 -AMZN.US,D,20021024,000000,0.9975,1.013,0.99,0.993,258598000,0 -AMZN.US,D,20021025,000000,0.942,0.968,0.924,0.965,318000000,0 -AMZN.US,D,20021028,000000,0.964,0.9865,0.92,0.9295,175996000,0 -AMZN.US,D,20021029,000000,0.9255,0.946,0.9035,0.9285,144840000,0 -AMZN.US,D,20021030,000000,0.9425,0.961,0.9235,0.954,137776000,0 -AMZN.US,D,20021031,000000,0.9515,0.974,0.9425,0.968,136452000,0 -AMZN.US,D,20021101,000000,0.961,0.995,0.9545,0.99,110988000,0 -AMZN.US,D,20021104,000000,0.9695,0.9905,0.9295,0.939,259270000,0 -AMZN.US,D,20021105,000000,0.9315,0.9435,0.91,0.936,158848000,0 -AMZN.US,D,20021106,000000,0.9385,0.9695,0.913,0.967,159468000,0 -AMZN.US,D,20021107,000000,0.9425,0.965,0.9385,0.956,128394000,0 -AMZN.US,D,20021108,000000,0.952,0.983,0.9405,0.9755,140642000,0 -AMZN.US,D,20021111,000000,0.97,0.9775,0.94,0.95,114992000,0 -AMZN.US,D,20021112,000000,0.9505,0.9995,0.9505,0.991,209244000,0 -AMZN.US,D,20021113,000000,0.9805,1.05,0.9805,1.0205,364124000,0 -AMZN.US,D,20021114,000000,1.0495,1.0745,1.0475,1.0605,263546000,0 -AMZN.US,D,20021115,000000,1.0575,1.1175,1.0545,1.1105,245168000,0 -AMZN.US,D,20021118,000000,1.1325,1.187,1.1075,1.121,506670000,0 -AMZN.US,D,20021119,000000,1.094,1.0945,1.0615,1.0645,245178000,0 -AMZN.US,D,20021120,000000,1.0675,1.15,1.061,1.145,265888000,0 -AMZN.US,D,20021121,000000,1.1665,1.1925,1.1605,1.17,225770000,0 -AMZN.US,D,20021122,000000,1.16,1.214,1.155,1.1995,233732000,0 -AMZN.US,D,20021125,000000,1.2015,1.225,1.191,1.2125,201822000,0 -AMZN.US,D,20021126,000000,1.201,1.21,1.169,1.17,128116000,0 -AMZN.US,D,20021127,000000,1.186,1.212,1.1855,1.204,113320000,0 -AMZN.US,D,20021129,000000,1.2075,1.219,1.1665,1.1675,51546000,0 -AMZN.US,D,20021202,000000,1.2075,1.25,1.2,1.2055,223050000,0 -AMZN.US,D,20021203,000000,1.1915,1.199,1.169,1.187,118022000,0 -AMZN.US,D,20021204,000000,1.174,1.19,1.148,1.1695,157578000,0 -AMZN.US,D,20021205,000000,1.183,1.184,1.11,1.129,212852000,0 -AMZN.US,D,20021206,000000,1.085,1.1345,1.0755,1.1305,187870000,0 -AMZN.US,D,20021209,000000,1.1115,1.1175,1.08,1.084,149094000,0 -AMZN.US,D,20021210,000000,1.098,1.0995,1.062,1.093,141874000,0 -AMZN.US,D,20021211,000000,1.0835,1.119,1.081,1.1065,127746000,0 -AMZN.US,D,20021212,000000,1.1235,1.131,1.0905,1.115,119550000,0 -AMZN.US,D,20021213,000000,1.0975,1.1175,1.0935,1.109,77184000,0 -AMZN.US,D,20021216,000000,1.1115,1.1265,1.102,1.1255,98814000,0 -AMZN.US,D,20021217,000000,1.1165,1.128,1.116,1.123,68390000,0 -AMZN.US,D,20021218,000000,1.1125,1.113,1.099,1.105,79856000,0 -AMZN.US,D,20021219,000000,1.0815,1.11,1.0765,1.0845,116288000,0 -AMZN.US,D,20021220,000000,1.0895,1.1005,1.08,1.0965,98706000,0 -AMZN.US,D,20021223,000000,1.089,1.1235,1.089,1.112,88490000,0 -AMZN.US,D,20021224,000000,1.109,1.114,1.094,1.094,46972000,0 -AMZN.US,D,20021226,000000,1.0795,1.08,1,1.015,283986000,0 -AMZN.US,D,20021227,000000,0.9985,1.005,0.9215,0.943,439456000,0 -AMZN.US,D,20021230,000000,0.9425,0.97,0.937,0.9625,165694000,0 -AMZN.US,D,20021231,000000,0.9625,0.978,0.9415,0.9445,110740000,0 -AMZN.US,D,20030102,000000,0.9595,0.984,0.9275,0.9785,129680000,0 -AMZN.US,D,20030103,000000,0.9795,1.0265,0.9705,1.026,175140000,0 -AMZN.US,D,20030106,000000,1.02,1.0585,1.015,1.035,153962000,0 -AMZN.US,D,20030107,000000,1.0415,1.0875,1.03,1.0775,191364000,0 -AMZN.US,D,20030108,000000,1.072,1.08,1.041,1.051,139630000,0 -AMZN.US,D,20030109,000000,1.054,1.085,1.045,1.0725,123096000,0 -AMZN.US,D,20030110,000000,1.048,1.083,1.0405,1.066,151586000,0 -AMZN.US,D,20030113,000000,1.0665,1.105,1.0625,1.102,142426000,0 -AMZN.US,D,20030114,000000,1.0925,1.138,1.083,1.137,140976000,0 -AMZN.US,D,20030115,000000,1.1295,1.1305,1.097,1.1135,139788000,0 -AMZN.US,D,20030116,000000,1.0845,1.105,1.0725,1.09,158232000,0 -AMZN.US,D,20030117,000000,1.073,1.0855,1.0615,1.07,115724000,0 -AMZN.US,D,20030121,000000,1.0625,1.0805,1.018,1.054,125862000,0 -AMZN.US,D,20030122,000000,1.0385,1.085,1.0375,1.0585,133672000,0 -AMZN.US,D,20030123,000000,1.077,1.102,1.0575,1.0895,219960000,0 -AMZN.US,D,20030124,000000,1.1295,1.164,1.095,1.1055,433636000,0 -AMZN.US,D,20030127,000000,1.084,1.1185,1.082,1.089,164140000,0 -AMZN.US,D,20030128,000000,1.0955,1.0985,1.0615,1.081,159368000,0 -AMZN.US,D,20030129,000000,1.0775,1.1175,1.07,1.104,141138000,0 -AMZN.US,D,20030130,000000,1.11,1.12,1.0865,1.091,119314000,0 -AMZN.US,D,20030131,000000,1.082,1.1135,1.078,1.0925,125250000,0 -AMZN.US,D,20030203,000000,1.097,1.122,1.091,1.108,103910000,0 -AMZN.US,D,20030204,000000,1.097,1.107,1.0785,1.1025,96352000,0 -AMZN.US,D,20030205,000000,1.109,1.125,1.1015,1.1085,106862000,0 -AMZN.US,D,20030206,000000,1.108,1.124,1.0965,1.1045,80754000,0 -AMZN.US,D,20030207,000000,1.105,1.1055,1.06,1.072,138858000,0 -AMZN.US,D,20030210,000000,1.07,1.0705,1.0285,1.07,161930000,0 -AMZN.US,D,20030211,000000,1.078,1.08,1.0345,1.039,133580000,0 -AMZN.US,D,20030212,000000,1.0395,1.06,1.033,1.0565,108678000,0 -AMZN.US,D,20030213,000000,1.0475,1.05,0.9805,1.003,231536000,0 -AMZN.US,D,20030214,000000,0.9995,1.0115,0.9855,1.003,132506000,0 -AMZN.US,D,20030218,000000,1.0075,1.0705,1.0075,1.0695,157998000,0 -AMZN.US,D,20030219,000000,1.0575,1.0625,1.051,1.0595,109416000,0 -AMZN.US,D,20030220,000000,1.0595,1.075,1.0545,1.068,83396000,0 -AMZN.US,D,20030221,000000,1.0675,1.0915,1.052,1.089,144156000,0 -AMZN.US,D,20030224,000000,1.082,1.109,1.082,1.089,138732000,0 -AMZN.US,D,20030225,000000,1.075,1.1,1.07,1.094,112480000,0 -AMZN.US,D,20030226,000000,1.0815,1.099,1.081,1.082,82426000,0 -AMZN.US,D,20030227,000000,1.083,1.0885,1.0125,1.081,101526000,0 -AMZN.US,D,20030228,000000,1.0785,1.101,1.0715,1.1005,93742000,0 -AMZN.US,D,20030303,000000,1.1075,1.1305,1.087,1.0905,89606000,0 -AMZN.US,D,20030304,000000,1.085,1.1175,1.068,1.1135,108686000,0 -AMZN.US,D,20030305,000000,1.104,1.131,1.101,1.121,103208000,0 -AMZN.US,D,20030306,000000,1.116,1.1425,1.106,1.1345,108548000,0 -AMZN.US,D,20030307,000000,1.116,1.152,1.113,1.1485,116968000,0 -AMZN.US,D,20030310,000000,1.13,1.148,1.1275,1.144,88120000,0 -AMZN.US,D,20030311,000000,1.1375,1.146,1.1255,1.139,80682000,0 -AMZN.US,D,20030312,000000,1.1255,1.169,1.1245,1.168,111462000,0 -AMZN.US,D,20030313,000000,1.184,1.2295,1.1565,1.221,224178000,0 -AMZN.US,D,20030314,000000,1.227,1.245,1.21,1.2355,178156000,0 -AMZN.US,D,20030317,000000,1.2235,1.342,1.22,1.3275,302498000,0 -AMZN.US,D,20030318,000000,1.323,1.342,1.305,1.339,174996000,0 -AMZN.US,D,20030319,000000,1.3165,1.3345,1.308,1.327,169620000,0 -AMZN.US,D,20030320,000000,1.317,1.3815,1.3065,1.3725,187524000,0 -AMZN.US,D,20030321,000000,1.3855,1.3975,1.352,1.3965,213154000,0 -AMZN.US,D,20030324,000000,1.354,1.363,1.31,1.3115,206810000,0 -AMZN.US,D,20030325,000000,1.3125,1.3545,1.3105,1.345,144264000,0 -AMZN.US,D,20030326,000000,1.344,1.3935,1.3355,1.388,147514000,0 -AMZN.US,D,20030327,000000,1.3795,1.402,1.3725,1.3885,212842000,0 -AMZN.US,D,20030328,000000,1.3795,1.3975,1.355,1.359,128740000,0 -AMZN.US,D,20030331,000000,1.3285,1.337,1.298,1.3015,184296000,0 -AMZN.US,D,20030401,000000,1.2775,1.2795,1.253,1.277,195480000,0 -AMZN.US,D,20030402,000000,1.299,1.324,1.292,1.319,132460000,0 -AMZN.US,D,20030403,000000,1.3255,1.3545,1.301,1.3325,146722940,0 -AMZN.US,D,20030404,000000,1.3355,1.3415,1.2975,1.311,121352360,0 -AMZN.US,D,20030407,000000,1.3605,1.378,1.3375,1.341,145018200,0 -AMZN.US,D,20030408,000000,1.3395,1.34,1.3225,1.326,108452520,0 -AMZN.US,D,20030409,000000,1.326,1.326,1.242,1.253,239429320,0 -AMZN.US,D,20030410,000000,1.253,1.297,1.239,1.2835,189985560,0 -AMZN.US,D,20030411,000000,1.2925,1.312,1.271,1.2875,138281860,0 -AMZN.US,D,20030414,000000,1.24,1.2575,1.225,1.2525,209160820,0 -AMZN.US,D,20030415,000000,1.2445,1.2715,1.241,1.2565,127371440,0 -AMZN.US,D,20030416,000000,1.265,1.275,1.2065,1.219,186498740,0 -AMZN.US,D,20030417,000000,1.2235,1.2505,1.218,1.2495,136608640,0 -AMZN.US,D,20030421,000000,1.2515,1.3085,1.245,1.2625,142646820,0 -AMZN.US,D,20030422,000000,1.2545,1.2845,1.241,1.279,138749700,0 -AMZN.US,D,20030423,000000,1.32,1.3275,1.268,1.2715,177577040,0 -AMZN.US,D,20030424,000000,1.27,1.2815,1.2385,1.2565,380047200,0 -AMZN.US,D,20030425,000000,1.4,1.45,1.391,1.4485,801494080,0 -AMZN.US,D,20030428,000000,1.432,1.4595,1.43,1.4555,317116460,0 -AMZN.US,D,20030429,000000,1.4455,1.452,1.4305,1.4445,210952280,0 -AMZN.US,D,20030430,000000,1.43,1.45,1.419,1.4345,189437780,0 -AMZN.US,D,20030501,000000,1.434,1.435,1.4075,1.433,154118260,0 -AMZN.US,D,20030502,000000,1.4315,1.473,1.4275,1.4715,198022300,0 -AMZN.US,D,20030505,000000,1.4735,1.5025,1.4505,1.498,223270840,0 -AMZN.US,D,20030506,000000,1.4935,1.559,1.49,1.544,279982380,0 -AMZN.US,D,20030507,000000,1.533,1.543,1.5015,1.535,207602760,0 -AMZN.US,D,20030508,000000,1.518,1.538,1.511,1.5225,170638500,0 -AMZN.US,D,20030509,000000,1.523,1.5495,1.51,1.5485,120051100,0 -AMZN.US,D,20030512,000000,1.5415,1.59,1.5335,1.585,145366880,0 -AMZN.US,D,20030513,000000,1.5775,1.6745,1.572,1.6475,317755060,0 -AMZN.US,D,20030514,000000,1.657,1.6595,1.622,1.63,160209180,0 -AMZN.US,D,20030515,000000,1.632,1.6375,1.61,1.6315,104440180,0 -AMZN.US,D,20030516,000000,1.6255,1.658,1.619,1.6525,153096320,0 -AMZN.US,D,20030519,000000,1.635,1.6485,1.57,1.578,195963560,0 -AMZN.US,D,20030520,000000,1.578,1.6065,1.5585,1.574,161869840,0 -AMZN.US,D,20030521,000000,1.574,1.592,1.558,1.5875,104352440,0 -AMZN.US,D,20030522,000000,1.5875,1.665,1.5645,1.65,170570560,0 -AMZN.US,D,20030523,000000,1.6515,1.6525,1.6235,1.636,141564960,0 -AMZN.US,D,20030527,000000,1.6275,1.7515,1.6225,1.7425,244699300,0 -AMZN.US,D,20030528,000000,1.744,1.7865,1.7325,1.743,181186400,0 -AMZN.US,D,20030529,000000,1.7445,1.7985,1.735,1.7775,187077100,0 -AMZN.US,D,20030530,000000,1.7805,1.8045,1.75,1.7945,204052080,0 -AMZN.US,D,20030602,000000,1.825,1.834,1.768,1.769,191093460,0 -AMZN.US,D,20030603,000000,1.7355,1.7655,1.734,1.7615,201986820,0 -AMZN.US,D,20030604,000000,1.75,1.78,1.735,1.7695,188299160,0 -AMZN.US,D,20030605,000000,1.758,1.792,1.7305,1.776,144310600,0 -AMZN.US,D,20030606,000000,1.802,1.813,1.6625,1.6675,227781040,0 -AMZN.US,D,20030609,000000,1.7235,1.7235,1.654,1.684,168817420,0 -AMZN.US,D,20030610,000000,1.701,1.719,1.6415,1.7035,193279960,0 -AMZN.US,D,20030611,000000,1.6985,1.7405,1.68,1.7325,155000920,0 -AMZN.US,D,20030612,000000,1.765,1.77,1.7355,1.76,140813360,0 -AMZN.US,D,20030613,000000,1.77,1.7725,1.7025,1.7065,120334500,0 -AMZN.US,D,20030616,000000,1.7285,1.7925,1.704,1.792,143379860,0 -AMZN.US,D,20030617,000000,1.7965,1.8185,1.7625,1.792,165004460,0 -AMZN.US,D,20030618,000000,1.775,1.862,1.7675,1.7925,224277280,0 -AMZN.US,D,20030619,000000,1.79,1.8375,1.769,1.775,119763760,0 -AMZN.US,D,20030620,000000,1.79,1.794,1.742,1.752,139701400,0 -AMZN.US,D,20030623,000000,1.752,1.793,1.7515,1.779,168146440,0 -AMZN.US,D,20030624,000000,1.7685,1.7905,1.727,1.77,163986400,0 -AMZN.US,D,20030625,000000,1.765,1.8065,1.7575,1.7695,133180480,0 -AMZN.US,D,20030626,000000,1.7605,1.842,1.753,1.836,205359260,0 -AMZN.US,D,20030627,000000,1.8345,1.8545,1.809,1.815,135107220,0 -AMZN.US,D,20030630,000000,1.8315,1.841,1.801,1.816,104562900,0 -AMZN.US,D,20030701,000000,1.8245,1.8645,1.785,1.8625,145424420,0 -AMZN.US,D,20030702,000000,1.88,1.8945,1.857,1.8925,121276220,0 -AMZN.US,D,20030703,000000,1.851,1.908,1.851,1.884,76938580,0 -AMZN.US,D,20030707,000000,1.915,1.955,1.8975,1.9525,134343960,0 -AMZN.US,D,20030708,000000,1.938,2.0415,1.9375,2.0255,242908340,0 -AMZN.US,D,20030709,000000,2.027,2.0365,1.994,2.025,156673580,0 -AMZN.US,D,20030710,000000,1.956,1.974,1.91,1.9125,177489920,0 -AMZN.US,D,20030711,000000,1.915,1.915,1.855,1.8825,231199620,0 -AMZN.US,D,20030714,000000,1.925,1.9805,1.912,1.9635,174193600,0 -AMZN.US,D,20030715,000000,1.9805,1.9805,1.881,1.9215,117030660,0 -AMZN.US,D,20030716,000000,1.926,1.926,1.866,1.884,112608640,0 -AMZN.US,D,20030717,000000,1.8575,1.8645,1.802,1.8185,152841440,0 -AMZN.US,D,20030718,000000,1.816,1.8425,1.7395,1.749,268198960,0 -AMZN.US,D,20030721,000000,1.7355,1.8,1.73,1.7665,196515420,0 -AMZN.US,D,20030722,000000,1.785,1.8,1.7,1.7435,317533680,0 -AMZN.US,D,20030723,000000,1.8875,2.0125,1.87,2.0055,643649200,0 -AMZN.US,D,20030724,000000,2.0525,2.155,2.029,2.0655,476560880,0 -AMZN.US,D,20030725,000000,2.037,2.082,1.9875,2.08,212907220,0 -AMZN.US,D,20030728,000000,2.0745,2.109,2.0435,2.104,149080560,0 -AMZN.US,D,20030729,000000,2.0995,2.125,2.053,2.0695,156510600,0 -AMZN.US,D,20030730,000000,2.0575,2.0635,2.0225,2.038,143332380,0 -AMZN.US,D,20030731,000000,2.0675,2.0985,2.0335,2.082,177614140,0 -AMZN.US,D,20030801,000000,2.0705,2.0815,1.989,2.0015,176389660,0 -AMZN.US,D,20030804,000000,1.985,2.0145,1.9475,1.9825,141088860,0 -AMZN.US,D,20030805,000000,1.962,1.9925,1.9315,1.9405,136326320,0 -AMZN.US,D,20030806,000000,1.931,1.9975,1.9145,1.947,183690900,0 -AMZN.US,D,20030807,000000,1.95,1.967,1.9295,1.9505,128015200,0 -AMZN.US,D,20030808,000000,1.9565,1.97,1.9315,1.9575,96320240,0 -AMZN.US,D,20030811,000000,1.9495,1.952,1.9175,1.9465,105027220,0 -AMZN.US,D,20030812,000000,1.9475,1.998,1.9155,1.9925,122571820,0 -AMZN.US,D,20030813,000000,2.0125,2.0235,1.9855,2.0105,142956860,0 -AMZN.US,D,20030814,000000,1.996,2.0185,1.9825,2.015,97163440,0 -AMZN.US,D,20030815,000000,2.0115,2.019,1.9985,2.005,49731860,0 -AMZN.US,D,20030818,000000,2.024,2.162,2.019,2.151,223484320,0 -AMZN.US,D,20030819,000000,2.1725,2.2095,2.146,2.1785,210242800,0 -AMZN.US,D,20030820,000000,2.153,2.197,2.151,2.188,134958440,0 -AMZN.US,D,20030821,000000,2.211,2.2955,2.1935,2.285,232663400,0 -AMZN.US,D,20030822,000000,2.318,2.3475,2.2405,2.261,209466900,0 -AMZN.US,D,20030825,000000,2.2425,2.308,2.2265,2.2955,142420780,0 -AMZN.US,D,20030826,000000,2.2825,2.307,2.2555,2.2965,130849240,0 -AMZN.US,D,20030827,000000,2.2885,2.3035,2.263,2.294,91366820,0 -AMZN.US,D,20030828,000000,2.294,2.3,2.2405,2.297,140220240,0 -AMZN.US,D,20030829,000000,2.291,2.322,2.286,2.316,123519200,0 -AMZN.US,D,20030902,000000,2.326,2.3725,2.3005,2.3665,188990220,0 -AMZN.US,D,20030903,000000,2.379,2.3875,2.293,2.3095,214077200,0 -AMZN.US,D,20030904,000000,2.31,2.369,2.302,2.3645,205637820,0 -AMZN.US,D,20030905,000000,2.3475,2.374,2.305,2.326,162114380,0 -AMZN.US,D,20030908,000000,2.325,2.3675,2.304,2.364,148881900,0 -AMZN.US,D,20030909,000000,2.364,2.369,2.315,2.334,162017640,0 -AMZN.US,D,20030910,000000,2.313,2.3615,2.303,2.311,160059680,0 -AMZN.US,D,20030911,000000,2.31,2.3585,2.2385,2.255,232303700,0 -AMZN.US,D,20030912,000000,2.2425,2.289,2.2365,2.284,135420000,0 -AMZN.US,D,20030915,000000,2.284,2.2885,2.2615,2.2755,88543540,0 -AMZN.US,D,20030916,000000,2.27,2.3125,2.2525,2.312,155116080,0 -AMZN.US,D,20030917,000000,2.3105,2.343,2.277,2.308,146734260,0 -AMZN.US,D,20030918,000000,2.308,2.412,2.297,2.396,180876720,0 -AMZN.US,D,20030919,000000,2.3935,2.3985,2.3675,2.379,124989080,0 -AMZN.US,D,20030922,000000,2.379,2.379,2.31,2.3735,184820280,0 -AMZN.US,D,20030923,000000,2.3705,2.546,2.3675,2.5225,406047680,0 -AMZN.US,D,20030924,000000,2.5175,2.565,2.48,2.4805,306705020,0 -AMZN.US,D,20030925,000000,2.483,2.5475,2.464,2.5025,220743460,0 -AMZN.US,D,20030926,000000,2.495,2.523,2.415,2.428,268810300,0 -AMZN.US,D,20030929,000000,2.444,2.4985,2.42,2.493,180869600,0 -AMZN.US,D,20030930,000000,2.4825,2.488,2.4175,2.4215,185290240,0 -AMZN.US,D,20031001,000000,2.4185,2.464,2.3755,2.456,251274480,0 -AMZN.US,D,20031002,000000,2.447,2.51,2.434,2.5045,164406400,0 -AMZN.US,D,20031003,000000,2.5565,2.661,2.5515,2.6445,283615700,0 -AMZN.US,D,20031006,000000,2.6445,2.712,2.6295,2.7075,155551120,0 -AMZN.US,D,20031007,000000,2.7,2.8125,2.6975,2.7455,406066960,0 -AMZN.US,D,20031008,000000,2.772,2.814,2.756,2.785,271491980,0 -AMZN.US,D,20031009,000000,2.785,2.955,2.785,2.893,432263240,0 -AMZN.US,D,20031010,000000,2.893,2.9165,2.872,2.903,228831280,0 -AMZN.US,D,20031013,000000,2.897,2.934,2.872,2.915,166579420,0 -AMZN.US,D,20031014,000000,2.905,2.999,2.89,2.9955,200364540,0 -AMZN.US,D,20031015,000000,3.0195,3.0205,2.9215,2.927,205316680,0 -AMZN.US,D,20031016,000000,2.908,2.9955,2.9045,2.9955,204970920,0 -AMZN.US,D,20031017,000000,2.965,2.995,2.9325,2.9845,238824980,0 -AMZN.US,D,20031020,000000,2.978,3.012,2.946,2.9795,222009180,0 -AMZN.US,D,20031021,000000,2.9865,3.057,2.9505,2.9675,345112080,0 -AMZN.US,D,20031022,000000,2.803,2.8075,2.6865,2.7015,654453440,0 -AMZN.US,D,20031023,000000,2.649,2.726,2.646,2.716,292138100,0 -AMZN.US,D,20031024,000000,2.7275,2.7465,2.65,2.7255,208789260,0 -AMZN.US,D,20031027,000000,2.7255,2.7625,2.725,2.745,127845980,0 -AMZN.US,D,20031028,000000,2.7595,2.845,2.7275,2.8365,185157580,0 -AMZN.US,D,20031029,000000,2.8325,2.8575,2.8,2.831,175528060,0 -AMZN.US,D,20031030,000000,2.87,2.876,2.7785,2.7915,196558560,0 -AMZN.US,D,20031031,000000,2.795,2.8065,2.719,2.7215,154537280,0 -AMZN.US,D,20031103,000000,2.74,2.84,2.7155,2.837,182621860,0 -AMZN.US,D,20031104,000000,2.835,2.8745,2.803,2.843,140178460,0 -AMZN.US,D,20031105,000000,2.8065,2.8495,2.804,2.837,106288120,0 -AMZN.US,D,20031106,000000,2.8405,2.8435,2.7375,2.7495,175976660,0 -AMZN.US,D,20031107,000000,2.7805,2.785,2.7,2.7155,170075160,0 -AMZN.US,D,20031110,000000,2.6975,2.7,2.587,2.599,182366840,0 -AMZN.US,D,20031111,000000,2.592,2.6375,2.538,2.6115,219422220,0 -AMZN.US,D,20031112,000000,2.6285,2.7145,2.6055,2.7065,185270000,0 -AMZN.US,D,20031113,000000,2.702,2.7565,2.6785,2.74,141458200,0 -AMZN.US,D,20031114,000000,2.7215,2.739,2.6105,2.6225,167380500,0 -AMZN.US,D,20031117,000000,2.596,2.6095,2.479,2.518,259940360,0 -AMZN.US,D,20031118,000000,2.5365,2.549,2.4225,2.425,252095040,0 -AMZN.US,D,20031119,000000,2.4355,2.4925,2.3835,2.4765,281770020,0 -AMZN.US,D,20031120,000000,2.455,2.523,2.417,2.4425,247072680,0 -AMZN.US,D,20031121,000000,2.45,2.46,2.388,2.429,184079720,0 -AMZN.US,D,20031124,000000,2.429,2.5725,2.429,2.5665,212933960,0 -AMZN.US,D,20031125,000000,2.5675,2.6625,2.5625,2.6235,276070660,0 -AMZN.US,D,20031126,000000,2.6415,2.677,2.5935,2.648,178214640,0 -AMZN.US,D,20031128,000000,2.642,2.703,2.6415,2.6985,79663160,0 -AMZN.US,D,20031201,000000,2.72,2.7375,2.6525,2.7325,230593800,0 -AMZN.US,D,20031202,000000,2.725,2.7375,2.6925,2.6965,125909380,0 -AMZN.US,D,20031203,000000,2.705,2.7125,2.568,2.5755,231875920,0 -AMZN.US,D,20031204,000000,2.5725,2.6215,2.5375,2.59,204322380,0 -AMZN.US,D,20031205,000000,2.56,2.635,2.56,2.578,150052080,0 -AMZN.US,D,20031208,000000,2.5775,2.61,2.506,2.5505,167527100,0 -AMZN.US,D,20031209,000000,2.5585,2.5825,2.465,2.467,209432800,0 -AMZN.US,D,20031210,000000,2.4725,2.5085,2.4155,2.46,185096260,0 -AMZN.US,D,20031211,000000,2.463,2.5575,2.4595,2.54,188376640,0 -AMZN.US,D,20031212,000000,2.54,2.5655,2.496,2.5495,123811220,0 -AMZN.US,D,20031215,000000,2.6025,2.6125,2.5025,2.5205,193542440,0 -AMZN.US,D,20031216,000000,2.48,2.49,2.4315,2.475,211149520,0 -AMZN.US,D,20031217,000000,2.4735,2.4805,2.35,2.379,277160480,0 -AMZN.US,D,20031218,000000,2.3805,2.4445,2.3725,2.4375,215013680,0 -AMZN.US,D,20031219,000000,2.44,2.4705,2.413,2.462,160949760,0 -AMZN.US,D,20031222,000000,2.449,2.505,2.435,2.4945,155997740,0 -AMZN.US,D,20031223,000000,2.501,2.631,2.4885,2.624,220098660,0 -AMZN.US,D,20031224,000000,2.615,2.694,2.6075,2.666,113194080,0 -AMZN.US,D,20031226,000000,2.707,2.747,2.657,2.6735,141571580,0 -AMZN.US,D,20031229,000000,2.6895,2.692,2.6065,2.6735,161195740,0 -AMZN.US,D,20031230,000000,2.659,2.675,2.63,2.6415,103043060,0 -AMZN.US,D,20031231,000000,2.641,2.674,2.62,2.631,106143300,0 -AMZN.US,D,20040102,000000,2.638,2.6565,2.5715,2.595,132749400,0 -AMZN.US,D,20040105,000000,2.5995,2.68,2.5685,2.6635,225685060,0 -AMZN.US,D,20040106,000000,2.6555,2.675,2.637,2.6515,119713380,0 -AMZN.US,D,20040107,000000,2.609,2.633,2.547,2.595,184828440,0 -AMZN.US,D,20040108,000000,2.6045,2.605,2.5015,2.512,206405240,0 -AMZN.US,D,20040109,000000,2.4885,2.6075,2.455,2.5795,255583960,0 -AMZN.US,D,20040112,000000,2.5825,2.6515,2.54,2.6475,189022900,0 -AMZN.US,D,20040113,000000,2.6335,2.7495,2.6205,2.7455,290444220,0 -AMZN.US,D,20040114,000000,2.731,2.7995,2.7075,2.79,221630760,0 -AMZN.US,D,20040115,000000,2.7365,2.839,2.731,2.809,244345040,0 -AMZN.US,D,20040116,000000,2.8115,2.8185,2.7635,2.786,182282300,0 -AMZN.US,D,20040120,000000,2.7785,2.842,2.7705,2.8305,154997260,0 -AMZN.US,D,20040121,000000,2.8075,2.847,2.782,2.81,135687220,0 -AMZN.US,D,20040122,000000,2.8405,2.891,2.812,2.859,213456500,0 -AMZN.US,D,20040123,000000,2.855,2.8805,2.831,2.8555,120779680,0 -AMZN.US,D,20040126,000000,2.8405,2.86,2.815,2.8515,111319580,0 -AMZN.US,D,20040127,000000,2.8375,2.887,2.783,2.787,261170000,0 -AMZN.US,D,20040128,000000,2.687,2.7225,2.581,2.598,431629800,0 -AMZN.US,D,20040129,000000,2.6015,2.603,2.43,2.461,449815120,0 -AMZN.US,D,20040130,000000,2.465,2.5685,2.465,2.52,228155100,0 -AMZN.US,D,20040202,000000,2.528,2.5325,2.3975,2.4135,231854340,0 -AMZN.US,D,20040203,000000,2.4095,2.414,2.226,2.247,553459400,0 -AMZN.US,D,20040204,000000,2.24,2.2955,2.215,2.2695,432040960,0 -AMZN.US,D,20040205,000000,2.3015,2.3545,2.295,2.302,263750840,0 -AMZN.US,D,20040206,000000,2.31,2.3365,2.2755,2.3175,130159900,0 -AMZN.US,D,20040209,000000,2.3375,2.34,2.285,2.293,122940100,0 -AMZN.US,D,20040210,000000,2.2925,2.3125,2.2755,2.2795,98979320,0 -AMZN.US,D,20040211,000000,2.293,2.368,2.277,2.357,157632540,0 -AMZN.US,D,20040212,000000,2.35,2.405,2.3355,2.353,135152960,0 -AMZN.US,D,20040213,000000,2.3645,2.385,2.312,2.319,108632280,0 -AMZN.US,D,20040217,000000,2.307,2.3225,2.24,2.2765,220850360,0 -AMZN.US,D,20040218,000000,2.268,2.2685,2.232,2.2435,159069820,0 -AMZN.US,D,20040219,000000,2.2575,2.308,2.2325,2.2325,148848420,0 -AMZN.US,D,20040220,000000,2.24,2.269,2.2365,2.2585,149505460,0 -AMZN.US,D,20040223,000000,2.2595,2.2625,2.1675,2.1985,186836680,0 -AMZN.US,D,20040224,000000,2.195,2.197,2.1115,2.116,221904340,0 -AMZN.US,D,20040225,000000,2.125,2.1645,2.125,2.147,143096080,0 -AMZN.US,D,20040226,000000,2.15,2.1925,2.15,2.1825,119244620,0 -AMZN.US,D,20040227,000000,2.1715,2.18,2.126,2.1505,143279580,0 -AMZN.US,D,20040301,000000,2.144,2.174,2.129,2.1485,99346560,0 -AMZN.US,D,20040302,000000,2.1365,2.1745,2.093,2.1005,139363660,0 -AMZN.US,D,20040303,000000,2.086,2.169,2.0825,2.1585,192030400,0 -AMZN.US,D,20040304,000000,2.158,2.2235,2.155,2.2195,147601480,0 -AMZN.US,D,20040305,000000,2.186,2.2415,2.1765,2.2045,128528680,0 -AMZN.US,D,20040308,000000,2.1995,2.253,2.1565,2.175,132199180,0 -AMZN.US,D,20040309,000000,2.164,2.1945,2.1135,2.1355,131880420,0 -AMZN.US,D,20040310,000000,2.136,2.16,2.073,2.0775,138653860,0 -AMZN.US,D,20040311,000000,2.0545,2.1185,2.052,2.064,141140740,0 -AMZN.US,D,20040312,000000,2.0675,2.1305,2.065,2.122,124475720,0 -AMZN.US,D,20040315,000000,2.113,2.14,2.046,2.054,132242880,0 -AMZN.US,D,20040316,000000,2.073,2.118,2.063,2.1065,124362320,0 -AMZN.US,D,20040317,000000,2.15,2.1725,2.1295,2.14,102144080,0 -AMZN.US,D,20040318,000000,2.1265,2.16,2.1105,2.1505,114485620,0 -AMZN.US,D,20040319,000000,2.154,2.1875,2.1315,2.14,115110460,0 -AMZN.US,D,20040322,000000,2.0875,2.0925,2.0255,2.0425,179624180,0 -AMZN.US,D,20040323,000000,2.0605,2.087,1.9925,2.0115,224601200,0 -AMZN.US,D,20040324,000000,2.0175,2.019,1.9575,1.9815,157516340,0 -AMZN.US,D,20040325,000000,2,2.11,2,2.0995,142253300,0 -AMZN.US,D,20040326,000000,2.1005,2.1245,2.0645,2.085,114807880,0 -AMZN.US,D,20040329,000000,2.1035,2.14,2.0985,2.138,101562640,0 -AMZN.US,D,20040330,000000,2.1355,2.1965,2.128,2.19,108541760,0 -AMZN.US,D,20040331,000000,2.1925,2.2,2.1475,2.164,95106220,0 -AMZN.US,D,20040401,000000,2.172,2.242,2.165,2.237,121107420,0 -AMZN.US,D,20040402,000000,2.2935,2.3125,2.2625,2.3045,161967940,0 -AMZN.US,D,20040405,000000,2.2835,2.3545,2.2795,2.348,118781940,0 -AMZN.US,D,20040406,000000,2.3155,2.3485,2.2875,2.322,118324440,0 -AMZN.US,D,20040407,000000,2.31,2.34,2.2695,2.2925,91025020,0 -AMZN.US,D,20040408,000000,2.392,2.4075,2.35,2.405,177593760,0 -AMZN.US,D,20040412,000000,2.4025,2.4185,2.3785,2.398,86916560,0 -AMZN.US,D,20040413,000000,2.4,2.417,2.318,2.329,114486300,0 -AMZN.US,D,20040414,000000,2.299,2.383,2.299,2.3395,122882000,0 -AMZN.US,D,20040415,000000,2.347,2.38,2.3,2.3495,112065020,0 -AMZN.US,D,20040416,000000,2.3535,2.355,2.2665,2.275,167869260,0 -AMZN.US,D,20040419,000000,2.268,2.3635,2.256,2.3555,107048060,0 -AMZN.US,D,20040420,000000,2.381,2.3905,2.259,2.26,187521340,0 -AMZN.US,D,20040421,000000,2.2625,2.3245,2.2455,2.286,121120520,0 -AMZN.US,D,20040422,000000,2.2975,2.455,2.2945,2.443,316088340,0 -AMZN.US,D,20040423,000000,2.295,2.3445,2.2755,2.3145,292049220,0 -AMZN.US,D,20040426,000000,2.3125,2.388,2.3075,2.3625,146283360,0 -AMZN.US,D,20040427,000000,2.3815,2.44,2.3395,2.4,179673340,0 -AMZN.US,D,20040428,000000,2.381,2.4175,2.332,2.3485,122633520,0 -AMZN.US,D,20040429,000000,2.3465,2.354,2.2755,2.3095,180759660,0 -AMZN.US,D,20040430,000000,2.303,2.3175,2.1655,2.18,196828240,0 -AMZN.US,D,20040503,000000,2.1725,2.2575,2.1705,2.2205,138466860,0 -AMZN.US,D,20040504,000000,2.2205,2.2285,2.185,2.1975,145776380,0 -AMZN.US,D,20040505,000000,2.1985,2.2525,2.1975,2.213,97809740,0 -AMZN.US,D,20040506,000000,2.178,2.2125,2.1385,2.157,156367360,0 -AMZN.US,D,20040507,000000,2.148,2.209,2.084,2.095,185773120,0 -AMZN.US,D,20040510,000000,2.0625,2.1075,2.0285,2.063,204180000,0 -AMZN.US,D,20040511,000000,2.0955,2.152,2.095,2.135,151910080,0 -AMZN.US,D,20040512,000000,2.099,2.1575,2.0625,2.151,149723140,0 -AMZN.US,D,20040513,000000,2.124,2.2065,2.1125,2.1805,165222100,0 -AMZN.US,D,20040514,000000,2.1825,2.196,2.138,2.1525,102530300,0 -AMZN.US,D,20040517,000000,2.112,2.1295,2.085,2.104,132522600,0 -AMZN.US,D,20040518,000000,2.112,2.12,2.0915,2.0995,112038160,0 -AMZN.US,D,20040519,000000,2.119,2.1635,2.0735,2.0845,147594380,0 -AMZN.US,D,20040520,000000,2.0825,2.0985,2.04,2.049,118525320,0 -AMZN.US,D,20040521,000000,2.059,2.074,2.0275,2.0585,105469540,0 -AMZN.US,D,20040524,000000,2.062,2.115,2.0585,2.0815,101513960,0 -AMZN.US,D,20040525,000000,2.0875,2.193,2.0695,2.181,144439220,0 -AMZN.US,D,20040526,000000,2.1845,2.25,2.1835,2.2345,148392900,0 -AMZN.US,D,20040527,000000,2.263,2.3915,2.2425,2.381,283503780,0 -AMZN.US,D,20040528,000000,2.3635,2.434,2.344,2.425,212581560,0 -AMZN.US,D,20040601,000000,2.394,2.5225,2.385,2.5115,258818700,0 -AMZN.US,D,20040602,000000,2.5225,2.5605,2.4885,2.5175,249469700,0 -AMZN.US,D,20040603,000000,2.4965,2.5175,2.466,2.47,166916280,0 -AMZN.US,D,20040604,000000,2.5105,2.5755,2.5,2.5475,251711080,0 -AMZN.US,D,20040607,000000,2.5845,2.5995,2.5325,2.588,153981420,0 -AMZN.US,D,20040608,000000,2.57,2.606,2.555,2.597,119873880,0 -AMZN.US,D,20040609,000000,2.58,2.5915,2.5005,2.512,131587420,0 -AMZN.US,D,20040610,000000,2.518,2.5235,2.463,2.497,144179480,0 -AMZN.US,D,20040614,000000,2.4725,2.4995,2.452,2.4625,103616840,0 -AMZN.US,D,20040615,000000,2.487,2.53,2.4745,2.5055,138248880,0 -AMZN.US,D,20040616,000000,2.5055,2.5375,2.4955,2.5285,81951000,0 -AMZN.US,D,20040617,000000,2.5245,2.5455,2.4705,2.4885,117515280,0 -AMZN.US,D,20040618,000000,2.485,2.514,2.47,2.48,88547780,0 -AMZN.US,D,20040621,000000,2.4795,2.515,2.4625,2.4885,89804540,0 -AMZN.US,D,20040622,000000,2.4815,2.4895,2.412,2.45,162409840,0 -AMZN.US,D,20040623,000000,2.439,2.55,2.4175,2.5405,151896020,0 -AMZN.US,D,20040624,000000,2.55,2.597,2.5345,2.551,135212480,0 -AMZN.US,D,20040625,000000,2.551,2.5965,2.5435,2.59,139994460,0 -AMZN.US,D,20040628,000000,2.61,2.702,2.61,2.6695,230076900,0 -AMZN.US,D,20040629,000000,2.6625,2.697,2.6325,2.6855,171878420,0 -AMZN.US,D,20040630,000000,2.685,2.735,2.671,2.72,138241900,0 -AMZN.US,D,20040701,000000,2.689,2.702,2.6025,2.628,144393600,0 -AMZN.US,D,20040702,000000,2.63,2.662,2.5915,2.6295,97246280,0 -AMZN.US,D,20040706,000000,2.62,2.63,2.5245,2.562,123137820,0 -AMZN.US,D,20040707,000000,2.5395,2.6015,2.512,2.55,130999640,0 -AMZN.US,D,20040708,000000,2.427,2.4985,2.4235,2.475,200688060,0 -AMZN.US,D,20040709,000000,2.491,2.5,2.391,2.416,160669720,0 -AMZN.US,D,20040712,000000,2.4075,2.4675,2.4015,2.4525,141473820,0 -AMZN.US,D,20040713,000000,2.4575,2.499,2.4435,2.48,98175840,0 -AMZN.US,D,20040714,000000,2.453,2.52,2.4445,2.475,101315180,0 -AMZN.US,D,20040715,000000,2.4785,2.4835,2.406,2.4335,104880320,0 -AMZN.US,D,20040716,000000,2.4495,2.453,2.339,2.355,185661580,0 -AMZN.US,D,20040719,000000,2.363,2.363,2.2575,2.301,197126360,0 -AMZN.US,D,20040720,000000,2.307,2.3925,2.306,2.3495,152574260,0 -AMZN.US,D,20040721,000000,2.366,2.38,2.226,2.238,186804180,0 -AMZN.US,D,20040722,000000,2.185,2.3035,2.182,2.291,328730820,0 -AMZN.US,D,20040723,000000,2.1235,2.138,1.978,1.999,718566160,0 -AMZN.US,D,20040726,000000,2,2.012,1.9165,1.939,279446400,0 -AMZN.US,D,20040727,000000,1.959,1.9955,1.94,1.9555,210696500,0 -AMZN.US,D,20040728,000000,1.9605,1.9785,1.869,1.8985,203729000,0 -AMZN.US,D,20040729,000000,1.9145,1.948,1.901,1.929,163999240,0 -AMZN.US,D,20040730,000000,1.925,1.971,1.9115,1.946,120686440,0 -AMZN.US,D,20040802,000000,1.922,1.938,1.8905,1.915,118276940,0 -AMZN.US,D,20040803,000000,1.914,1.954,1.8615,1.8805,155086800,0 -AMZN.US,D,20040804,000000,1.843,1.873,1.82,1.856,195320940,0 -AMZN.US,D,20040805,000000,1.874,1.874,1.769,1.7805,168046160,0 -AMZN.US,D,20040806,000000,1.7625,1.8335,1.7425,1.7745,230261440,0 -AMZN.US,D,20040809,000000,1.767,1.815,1.7425,1.766,183343320,0 -AMZN.US,D,20040810,000000,1.784,1.86,1.7775,1.855,201869060,0 -AMZN.US,D,20040811,000000,1.82,1.845,1.78,1.828,188961360,0 -AMZN.US,D,20040812,000000,1.8105,1.8675,1.8085,1.8145,182386780,0 -AMZN.US,D,20040813,000000,1.828,1.85,1.7935,1.8065,99621660,0 -AMZN.US,D,20040816,000000,1.807,1.92,1.799,1.8975,163307240,0 -AMZN.US,D,20040817,000000,1.9245,1.972,1.895,1.9115,223259320,0 -AMZN.US,D,20040818,000000,1.896,1.977,1.871,1.968,191137120,0 -AMZN.US,D,20040819,000000,2.017,2.024,1.8175,1.9315,253970240,0 -AMZN.US,D,20040820,000000,1.9225,1.9955,1.9055,1.9755,135880140,0 -AMZN.US,D,20040823,000000,1.9945,2,1.9555,1.9725,110683880,0 -AMZN.US,D,20040824,000000,1.9875,1.9965,1.916,1.9525,152807100,0 -AMZN.US,D,20040825,000000,1.9505,2.0245,1.908,2.015,145095160,0 -AMZN.US,D,20040826,000000,2.009,2.0415,1.985,2.0095,139551400,0 -AMZN.US,D,20040827,000000,2.0155,2.0195,1.98,1.995,84806660,0 -AMZN.US,D,20040830,000000,1.9925,1.9975,1.9125,1.9155,154234740,0 -AMZN.US,D,20040831,000000,1.9245,1.9425,1.893,1.907,123022960,0 -AMZN.US,D,20040901,000000,1.9115,1.9505,1.901,1.912,105049780,0 -AMZN.US,D,20040902,000000,1.9015,1.982,1.8955,1.959,114451080,0 -AMZN.US,D,20040903,000000,1.9505,2.0005,1.932,1.937,104618600,0 -AMZN.US,D,20040907,000000,1.9515,1.968,1.9055,1.9255,116720940,0 -AMZN.US,D,20040908,000000,1.921,1.9405,1.8855,1.9005,132382640,0 -AMZN.US,D,20040909,000000,1.9115,1.9155,1.868,1.9035,139226740,0 -AMZN.US,D,20040910,000000,1.91,1.94,1.895,1.9285,92769580,0 -AMZN.US,D,20040913,000000,1.9565,2.002,1.941,2.0005,161785320,0 -AMZN.US,D,20040914,000000,2.0105,2.1375,1.995,2.1335,317578800,0 -AMZN.US,D,20040915,000000,2.1,2.159,2.0935,2.1105,222870240,0 -AMZN.US,D,20040916,000000,2.1225,2.214,2.1175,2.1285,231931380,0 -AMZN.US,D,20040917,000000,2.1425,2.163,2.1195,2.148,157704900,0 -AMZN.US,D,20040920,000000,2.142,2.1995,2.1305,2.1635,184450720,0 -AMZN.US,D,20040921,000000,2.175,2.1885,2.1385,2.1645,133931860,0 -AMZN.US,D,20040922,000000,2.1575,2.162,2.0585,2.069,244421760,0 -AMZN.US,D,20040923,000000,2.0665,2.11,2.0555,2.0915,148239700,0 -AMZN.US,D,20040924,000000,2.0905,2.0955,2.0425,2.047,124283900,0 -AMZN.US,D,20040927,000000,2.0355,2.0505,1.9875,1.9965,168398040,0 -AMZN.US,D,20040928,000000,2.0135,2.0165,1.9485,1.9715,238124600,0 -AMZN.US,D,20040929,000000,1.9725,2.046,1.968,2.042,198453640,0 -AMZN.US,D,20040930,000000,2.0275,2.064,2.0105,2.043,188276100,0 -AMZN.US,D,20041001,000000,2.062,2.065,2.0195,2.0235,225426720,0 -AMZN.US,D,20041004,000000,2.065,2.084,2.037,2.0505,176269860,0 -AMZN.US,D,20041005,000000,2.042,2.0625,2.0285,2.048,102861040,0 -AMZN.US,D,20041006,000000,2.0365,2.0705,2.02,2.068,102616360,0 -AMZN.US,D,20041007,000000,2.0715,2.135,2.0425,2.0575,188072160,0 -AMZN.US,D,20041008,000000,2.047,2.0595,1.9815,2,171272080,0 -AMZN.US,D,20041011,000000,1.991,2.0375,1.9705,2.0075,158566200,0 -AMZN.US,D,20041012,000000,1.9775,2.029,1.9735,2.011,129995520,0 -AMZN.US,D,20041013,000000,2.0715,2.0775,1.9875,1.999,184434500,0 -AMZN.US,D,20041014,000000,1.9725,1.9775,1.9365,1.955,181002280,0 -AMZN.US,D,20041015,000000,1.965,1.9835,1.894,1.9275,163882020,0 -AMZN.US,D,20041018,000000,1.914,1.9735,1.8945,1.9635,162211740,0 -AMZN.US,D,20041019,000000,1.987,1.9925,1.9085,1.9165,176141920,0 -AMZN.US,D,20041020,000000,1.9055,1.9295,1.8895,1.9175,136444940,0 -AMZN.US,D,20041021,000000,1.9705,2.0095,1.925,1.9735,386543680,0 -AMZN.US,D,20041022,000000,1.811,1.84,1.65,1.73,671608880,0 -AMZN.US,D,20041025,000000,1.7045,1.7205,1.686,1.6985,210643840,0 -AMZN.US,D,20041026,000000,1.7075,1.713,1.6755,1.6915,194986460,0 -AMZN.US,D,20041027,000000,1.6815,1.7315,1.681,1.7115,181243740,0 -AMZN.US,D,20041028,000000,1.712,1.7385,1.707,1.7225,144670140,0 -AMZN.US,D,20041029,000000,1.718,1.7225,1.7,1.7065,130215480,0 -AMZN.US,D,20041101,000000,1.7115,1.7575,1.7075,1.755,123816400,0 -AMZN.US,D,20041102,000000,1.773,1.8245,1.757,1.812,226672700,0 -AMZN.US,D,20041103,000000,1.8605,1.881,1.778,1.796,205978300,0 -AMZN.US,D,20041104,000000,1.786,1.8645,1.776,1.8455,152196620,0 -AMZN.US,D,20041105,000000,1.868,1.8695,1.801,1.828,148055700,0 -AMZN.US,D,20041108,000000,1.8375,1.879,1.836,1.866,137729020,0 -AMZN.US,D,20041109,000000,1.8475,1.8905,1.835,1.87,130114600,0 -AMZN.US,D,20041110,000000,1.901,1.942,1.8915,1.9045,213181260,0 -AMZN.US,D,20041111,000000,1.9045,1.95,1.882,1.9415,136723860,0 -AMZN.US,D,20041112,000000,1.9525,2.047,1.95,2.023,231929100,0 -AMZN.US,D,20041115,000000,2.017,2.075,2.009,2.0445,207331380,0 -AMZN.US,D,20041116,000000,2.025,2.033,1.9875,2.0035,128681460,0 -AMZN.US,D,20041117,000000,2.02,2.0295,1.977,1.995,137319080,0 -AMZN.US,D,20041118,000000,1.9865,2.048,1.9795,2.0185,137842540,0 -AMZN.US,D,20041119,000000,1.9575,1.972,1.9095,1.9275,228752640,0 -AMZN.US,D,20041122,000000,1.9185,1.9265,1.879,1.9025,177523300,0 -AMZN.US,D,20041123,000000,1.909,1.984,1.9015,1.9155,146414840,0 -AMZN.US,D,20041124,000000,1.9435,1.958,1.905,1.9375,118817880,0 -AMZN.US,D,20041126,000000,1.9475,1.967,1.9445,1.9545,46753460,0 -AMZN.US,D,20041129,000000,1.979,1.981,1.8855,1.947,197941240,0 -AMZN.US,D,20041130,000000,1.9485,1.99,1.9475,1.984,140843120,0 -AMZN.US,D,20041201,000000,2,2,1.9625,1.999,155188700,0 -AMZN.US,D,20041202,000000,1.982,2.037,1.964,2.0085,132244340,0 -AMZN.US,D,20041203,000000,2.018,2.023,1.977,2.0045,165127240,0 -AMZN.US,D,20041206,000000,1.9865,1.999,1.9575,1.9745,121872740,0 -AMZN.US,D,20041207,000000,1.9725,1.9875,1.9025,1.91,141869440,0 -AMZN.US,D,20041208,000000,1.916,1.955,1.8995,1.936,128432300,0 -AMZN.US,D,20041209,000000,1.92,1.9975,1.9085,1.991,148933980,0 -AMZN.US,D,20041210,000000,1.9845,2.005,1.95,1.9525,110232000,0 -AMZN.US,D,20041213,000000,1.9655,2.014,1.941,1.9915,121287660,0 -AMZN.US,D,20041214,000000,2.0075,2.0235,1.997,2.022,105029080,0 -AMZN.US,D,20041215,000000,2.0165,2.05,2.0105,2.05,135672960,0 -AMZN.US,D,20041216,000000,2.044,2.05,1.9855,2.0025,108429300,0 -AMZN.US,D,20041217,000000,2.0095,2.011,1.9935,2.0005,111140780,0 -AMZN.US,D,20041220,000000,1.9925,2.0245,1.9405,1.9475,144317780,0 -AMZN.US,D,20041221,000000,1.9445,1.971,1.932,1.9695,104665400,0 -AMZN.US,D,20041222,000000,1.928,1.9795,1.9275,1.976,105663920,0 -AMZN.US,D,20041223,000000,1.9725,1.976,1.946,1.9465,64135780,0 -AMZN.US,D,20041227,000000,1.9755,2.1465,1.9735,2.1125,446360720,0 -AMZN.US,D,20041228,000000,2.196,2.256,2.175,2.2315,505343360,0 -AMZN.US,D,20041229,000000,2.2415,2.284,2.222,2.241,235314240,0 -AMZN.US,D,20041230,000000,2.257,2.2765,2.2275,2.2485,139310920,0 -AMZN.US,D,20041231,000000,2.26,2.2745,2.208,2.2145,95884520,0 -AMZN.US,D,20050103,000000,2.25,2.272,2.2105,2.226,209547820,0 -AMZN.US,D,20050104,000000,2.131,2.163,2.075,2.107,390155840,0 -AMZN.US,D,20050105,000000,2.0785,2.138,2.078,2.0885,167094140,0 -AMZN.US,D,20050106,000000,2.0925,2.1125,2.045,2.0525,174060120,0 -AMZN.US,D,20050107,000000,2.065,2.1345,2.058,2.116,197239440,0 -AMZN.US,D,20050110,000000,2.093,2.148,2.0855,2.092,147670980,0 -AMZN.US,D,20050111,000000,2.07,2.108,2.0505,2.082,158781780,0 -AMZN.US,D,20050112,000000,2.08,2.124,2.041,2.115,161725000,0 -AMZN.US,D,20050113,000000,2.12,2.229,2.117,2.13,347984640,0 -AMZN.US,D,20050114,000000,2.1385,2.233,2.118,2.2275,250721000,0 -AMZN.US,D,20050118,000000,2.2075,2.25,2.2075,2.229,143716860,0 -AMZN.US,D,20050119,000000,2.2185,2.237,2.1715,2.198,148394300,0 -AMZN.US,D,20050120,000000,2.085,2.134,2.082,2.118,256612340,0 -AMZN.US,D,20050121,000000,2.0915,2.1275,2.051,2.058,212060860,0 -AMZN.US,D,20050124,000000,2.065,2.0975,2.0155,2.019,193951920,0 -AMZN.US,D,20050125,000000,2.0305,2.072,2.0225,2.047,180561660,0 -AMZN.US,D,20050126,000000,2.0625,2.09,2.013,2.067,154606400,0 -AMZN.US,D,20050127,000000,2.062,2.12,2.057,2.1155,160816720,0 -AMZN.US,D,20050128,000000,2.1,2.15,2.0765,2.111,123046740,0 -AMZN.US,D,20050131,000000,2.126,2.171,2.1215,2.161,127222460,0 -AMZN.US,D,20050201,000000,2.15,2.1635,2.119,2.124,135305120,0 -AMZN.US,D,20050202,000000,2.155,2.1795,2.043,2.094,540635600,0 -AMZN.US,D,20050203,000000,1.745,1.7945,1.7265,1.7875,1211194400,0 -AMZN.US,D,20050204,000000,1.782,1.799,1.7595,1.786,346975880,0 -AMZN.US,D,20050207,000000,1.7875,1.792,1.7775,1.7845,142367500,0 -AMZN.US,D,20050208,000000,1.778,1.826,1.7765,1.815,192087280,0 -AMZN.US,D,20050209,000000,1.8255,1.84,1.7935,1.7945,159211000,0 -AMZN.US,D,20050210,000000,1.8055,1.8055,1.7765,1.789,160047500,0 -AMZN.US,D,20050211,000000,1.7815,1.7975,1.75,1.789,156949520,0 -AMZN.US,D,20050214,000000,1.7805,1.8315,1.775,1.8015,139694140,0 -AMZN.US,D,20050215,000000,1.811,1.8225,1.7875,1.807,110404920,0 -AMZN.US,D,20050216,000000,1.8,1.8175,1.779,1.783,104310180,0 -AMZN.US,D,20050217,000000,1.788,1.7925,1.7625,1.7845,106237620,0 -AMZN.US,D,20050218,000000,1.776,1.7875,1.755,1.7655,95045460,0 -AMZN.US,D,20050222,000000,1.75,1.7695,1.7255,1.736,137393540,0 -AMZN.US,D,20050223,000000,1.7485,1.7485,1.66,1.707,210007360,0 -AMZN.US,D,20050224,000000,1.6905,1.7425,1.683,1.7345,167802380,0 -AMZN.US,D,20050225,000000,1.734,1.7615,1.724,1.7495,117683540,0 -AMZN.US,D,20050228,000000,1.737,1.783,1.733,1.759,170759740,0 -AMZN.US,D,20050301,000000,1.75,1.7705,1.741,1.7695,117651240,0 -AMZN.US,D,20050302,000000,1.763,1.7965,1.7535,1.775,100159920,0 -AMZN.US,D,20050303,000000,1.7755,1.798,1.77,1.7825,100651460,0 -AMZN.US,D,20050304,000000,1.7905,1.8155,1.785,1.7925,110752520,0 -AMZN.US,D,20050307,000000,1.7905,1.82,1.7905,1.816,71961660,0 -AMZN.US,D,20050308,000000,1.816,1.8215,1.7875,1.7915,95857700,0 -AMZN.US,D,20050309,000000,1.791,1.825,1.745,1.77,147943760,0 -AMZN.US,D,20050310,000000,1.7625,1.7855,1.7285,1.7455,117443540,0 -AMZN.US,D,20050311,000000,1.7405,1.7435,1.7025,1.7375,160205600,0 -AMZN.US,D,20050314,000000,1.733,1.7375,1.7,1.73,108673760,0 -AMZN.US,D,20050315,000000,1.7275,1.7425,1.695,1.709,101453440,0 -AMZN.US,D,20050316,000000,1.709,1.722,1.68,1.6935,107454620,0 -AMZN.US,D,20050317,000000,1.6815,1.722,1.679,1.6985,98181040,0 -AMZN.US,D,20050318,000000,1.705,1.714,1.6825,1.708,105899260,0 -AMZN.US,D,20050321,000000,1.71,1.7315,1.677,1.6835,121706180,0 -AMZN.US,D,20050322,000000,1.686,1.697,1.6535,1.6575,110462040,0 -AMZN.US,D,20050323,000000,1.6505,1.692,1.641,1.659,126743080,0 -AMZN.US,D,20050324,000000,1.6685,1.694,1.6435,1.644,106884940,0 -AMZN.US,D,20050328,000000,1.651,1.6825,1.651,1.6695,86191160,0 -AMZN.US,D,20050329,000000,1.668,1.7075,1.6615,1.6715,122745180,0 -AMZN.US,D,20050330,000000,1.6755,1.726,1.6755,1.716,106995500,0 -AMZN.US,D,20050331,000000,1.723,1.7275,1.7,1.7135,71093520,0 -AMZN.US,D,20050401,000000,1.7245,1.7355,1.689,1.7005,100502680,0 -AMZN.US,D,20050404,000000,1.699,1.759,1.6905,1.75,146955720,0 -AMZN.US,D,20050405,000000,1.7535,1.767,1.7495,1.764,98789400,0 -AMZN.US,D,20050406,000000,1.756,1.76,1.731,1.741,106039520,0 -AMZN.US,D,20050407,000000,1.731,1.746,1.725,1.745,76526020,0 -AMZN.US,D,20050408,000000,1.7375,1.7465,1.7285,1.73,60258900,0 -AMZN.US,D,20050411,000000,1.7275,1.75,1.718,1.73,65060920,0 -AMZN.US,D,20050412,000000,1.72,1.732,1.683,1.7315,124065760,0 -AMZN.US,D,20050413,000000,1.7175,1.7355,1.7075,1.715,84901820,0 -AMZN.US,D,20050414,000000,1.7125,1.725,1.694,1.6985,83722020,0 -AMZN.US,D,20050415,000000,1.689,1.7,1.651,1.651,119969700,0 -AMZN.US,D,20050418,000000,1.6465,1.679,1.642,1.65,138690800,0 -AMZN.US,D,20050419,000000,1.6565,1.6685,1.6005,1.639,131702680,0 -AMZN.US,D,20050420,000000,1.658,1.688,1.645,1.6625,185087220,0 -AMZN.US,D,20050421,000000,1.675,1.6945,1.6445,1.6865,153938520,0 -AMZN.US,D,20050422,000000,1.6815,1.6815,1.6455,1.652,127917940,0 -AMZN.US,D,20050425,000000,1.6575,1.6795,1.6525,1.6765,85102720,0 -AMZN.US,D,20050426,000000,1.664,1.699,1.629,1.6355,299715160,0 -AMZN.US,D,20050427,000000,1.5385,1.587,1.53,1.586,621795920,0 -AMZN.US,D,20050428,000000,1.586,1.646,1.5815,1.626,289630240,0 -AMZN.US,D,20050429,000000,1.6355,1.6445,1.576,1.618,210650500,0 -AMZN.US,D,20050502,000000,1.6165,1.664,1.605,1.655,182382520,0 -AMZN.US,D,20050503,000000,1.6475,1.678,1.6445,1.6605,135783560,0 -AMZN.US,D,20050504,000000,1.664,1.706,1.6635,1.698,155457940,0 -AMZN.US,D,20050505,000000,1.6995,1.709,1.6795,1.698,92347900,0 -AMZN.US,D,20050506,000000,1.71,1.7345,1.707,1.726,134402760,0 -AMZN.US,D,20050509,000000,1.7185,1.74,1.7125,1.732,88767080,0 -AMZN.US,D,20050510,000000,1.7185,1.7235,1.701,1.7115,109549640,0 -AMZN.US,D,20050511,000000,1.7115,1.7255,1.6825,1.691,122932300,0 -AMZN.US,D,20050512,000000,1.685,1.706,1.6775,1.6925,120153660,0 -AMZN.US,D,20050513,000000,1.6925,1.7175,1.69,1.695,79835620,0 -AMZN.US,D,20050516,000000,1.6965,1.7385,1.696,1.727,85613720,0 -AMZN.US,D,20050517,000000,1.7175,1.741,1.7045,1.7365,66313620,0 -AMZN.US,D,20050518,000000,1.7395,1.7985,1.7365,1.7665,191405300,0 -AMZN.US,D,20050519,000000,1.7675,1.7955,1.7665,1.7795,107144800,0 -AMZN.US,D,20050520,000000,1.7675,1.78,1.748,1.775,100889480,0 -AMZN.US,D,20050523,000000,1.775,1.801,1.7695,1.784,114771640,0 -AMZN.US,D,20050524,000000,1.7745,1.7785,1.7565,1.777,118319800,0 -AMZN.US,D,20050525,000000,1.777,1.777,1.7595,1.7625,77682820,0 -AMZN.US,D,20050526,000000,1.7635,1.784,1.7585,1.7725,95759080,0 -AMZN.US,D,20050527,000000,1.76,1.7775,1.7575,1.775,65740940,0 -AMZN.US,D,20050531,000000,1.7695,1.802,1.7645,1.7755,98414680,0 -AMZN.US,D,20050601,000000,1.772,1.8495,1.772,1.825,206395900,0 -AMZN.US,D,20050602,000000,1.817,1.8455,1.8105,1.8205,95558720,0 -AMZN.US,D,20050603,000000,1.825,1.825,1.766,1.7795,96855300,0 -AMZN.US,D,20050606,000000,1.775,1.801,1.774,1.7885,77649500,0 -AMZN.US,D,20050607,000000,1.7975,1.81,1.7645,1.7675,97866500,0 -AMZN.US,D,20050608,000000,1.769,1.774,1.74,1.7415,106300460,0 -AMZN.US,D,20050609,000000,1.7435,1.764,1.72,1.76,77448240,0 -AMZN.US,D,20050610,000000,1.759,1.7645,1.7235,1.7475,69348060,0 -AMZN.US,D,20050613,000000,1.7335,1.7705,1.7325,1.7435,78248600,0 -AMZN.US,D,20050614,000000,1.7395,1.7585,1.7395,1.752,72742180,0 -AMZN.US,D,20050615,000000,1.767,1.7705,1.726,1.762,103352140,0 -AMZN.US,D,20050616,000000,1.76,1.7905,1.758,1.779,87337940,0 -AMZN.US,D,20050617,000000,1.7945,1.8035,1.758,1.7655,96530120,0 -AMZN.US,D,20050620,000000,1.7525,1.7985,1.752,1.7845,101950220,0 -AMZN.US,D,20050621,000000,1.78,1.7905,1.764,1.769,89125820,0 -AMZN.US,D,20050622,000000,1.775,1.7925,1.757,1.761,50161780,0 -AMZN.US,D,20050623,000000,1.757,1.778,1.755,1.7715,106199460,0 -AMZN.US,D,20050624,000000,1.765,1.772,1.744,1.751,73784600,0 -AMZN.US,D,20050627,000000,1.7455,1.7525,1.7085,1.725,91527980,0 -AMZN.US,D,20050628,000000,1.73,1.7315,1.6795,1.6855,140692320,0 -AMZN.US,D,20050629,000000,1.685,1.7035,1.6635,1.6675,96285820,0 -AMZN.US,D,20050630,000000,1.6735,1.678,1.6465,1.6545,114452420,0 -AMZN.US,D,20050701,000000,1.658,1.6635,1.6395,1.6455,58682840,0 -AMZN.US,D,20050705,000000,1.675,1.724,1.6725,1.704,147674040,0 -AMZN.US,D,20050706,000000,1.7005,1.72,1.693,1.703,87943060,0 -AMZN.US,D,20050707,000000,1.69,1.7255,1.69,1.698,85055140,0 -AMZN.US,D,20050708,000000,1.7055,1.7375,1.6925,1.737,85173320,0 -AMZN.US,D,20050711,000000,1.736,1.784,1.73,1.7795,103675180,0 -AMZN.US,D,20050712,000000,1.7745,1.827,1.773,1.8155,117545100,0 -AMZN.US,D,20050713,000000,1.81,1.8275,1.8095,1.8255,64056460,0 -AMZN.US,D,20050714,000000,1.8255,1.871,1.8255,1.8595,117305200,0 -AMZN.US,D,20050715,000000,1.8715,1.875,1.8375,1.8575,104184420,0 -AMZN.US,D,20050718,000000,1.8475,1.8595,1.838,1.8595,59469760,0 -AMZN.US,D,20050719,000000,1.869,1.9085,1.8345,1.9085,116921940,0 -AMZN.US,D,20050720,000000,1.8745,1.9125,1.865,1.9085,127646000,0 -AMZN.US,D,20050721,000000,1.948,1.9875,1.888,1.8975,221379100,0 -AMZN.US,D,20050722,000000,1.8945,1.9115,1.862,1.8975,117498000,0 -AMZN.US,D,20050725,000000,1.9,1.952,1.8925,1.8975,109399580,0 -AMZN.US,D,20050726,000000,1.9115,1.9375,1.886,1.887,310546440,0 -AMZN.US,D,20050727,000000,2.0985,2.187,2.092,2.1825,921893280,0 -AMZN.US,D,20050728,000000,2.174,2.2905,2.1685,2.284,502956000,0 -AMZN.US,D,20050729,000000,2.2655,2.2875,2.2305,2.2575,210834540,0 -AMZN.US,D,20050801,000000,2.2405,2.2595,2.2175,2.2465,142562900,0 -AMZN.US,D,20050802,000000,2.245,2.3485,2.244,2.3255,216801620,0 -AMZN.US,D,20050803,000000,2.3005,2.309,2.292,2.3055,96846020,0 -AMZN.US,D,20050804,000000,2.2775,2.2885,2.271,2.273,99563800,0 -AMZN.US,D,20050805,000000,2.2615,2.2855,2.2585,2.2635,99092980,0 -AMZN.US,D,20050808,000000,2.263,2.295,2.263,2.283,89111020,0 -AMZN.US,D,20050809,000000,2.288,2.322,2.2875,2.2965,91887020,0 -AMZN.US,D,20050810,000000,2.2695,2.2785,2.2295,2.238,203306180,0 -AMZN.US,D,20050811,000000,2.231,2.2605,2.225,2.2605,117167760,0 -AMZN.US,D,20050812,000000,2.2315,2.286,2.2025,2.21,132228140,0 -AMZN.US,D,20050815,000000,2.1965,2.2675,2.194,2.252,110434500,0 -AMZN.US,D,20050816,000000,2.245,2.247,2.21,2.2135,72501100,0 -AMZN.US,D,20050817,000000,2.2095,2.2215,2.206,2.206,61006420,0 -AMZN.US,D,20050818,000000,2.194,2.195,2.1755,2.1865,72084800,0 -AMZN.US,D,20050819,000000,2.18,2.1885,2.1665,2.186,71233600,0 -AMZN.US,D,20050822,000000,2.1805,2.2135,2.147,2.1885,107572980,0 -AMZN.US,D,20050823,000000,2.187,2.1985,2.161,2.171,70352540,0 -AMZN.US,D,20050824,000000,2.166,2.166,2.1135,2.1185,117436080,0 -AMZN.US,D,20050825,000000,2.127,2.14,2.104,2.1155,61845160,0 -AMZN.US,D,20050826,000000,2.115,2.1315,2.113,2.1185,57197760,0 -AMZN.US,D,20050829,000000,2.0965,2.15,2.0955,2.1395,73073300,0 -AMZN.US,D,20050830,000000,2.125,2.1355,2.098,2.1245,77480980,0 -AMZN.US,D,20050831,000000,2.122,2.1405,2.102,2.135,67354700,0 -AMZN.US,D,20050901,000000,2.126,2.1485,2.0875,2.092,86869400,0 -AMZN.US,D,20050902,000000,2.1,2.1025,2.052,2.0755,80542000,0 -AMZN.US,D,20050906,000000,2.0755,2.1825,2.0755,2.181,158623620,0 -AMZN.US,D,20050907,000000,2.175,2.215,2.1725,2.1865,122830980,0 -AMZN.US,D,20050908,000000,2.1725,2.1745,2.1415,2.148,77664180,0 -AMZN.US,D,20050909,000000,2.1495,2.16,2.1405,2.1475,65773200,0 -AMZN.US,D,20050912,000000,2.136,2.248,2.1345,2.225,174799980,0 -AMZN.US,D,20050913,000000,2.2085,2.219,2.172,2.1965,90096860,0 -AMZN.US,D,20050914,000000,2.194,2.2365,2.141,2.155,110039320,0 -AMZN.US,D,20050915,000000,2.16,2.1795,2.1325,2.1355,91758540,0 -AMZN.US,D,20050916,000000,2.1355,2.146,2.106,2.14,82191680,0 -AMZN.US,D,20050919,000000,2.1315,2.1715,2.1085,2.1375,68786280,0 -AMZN.US,D,20050920,000000,2.1325,2.1505,2.0885,2.0935,69468720,0 -AMZN.US,D,20050921,000000,2.0925,2.132,2.0625,2.0625,106184100,0 -AMZN.US,D,20050922,000000,2.06,2.1135,2.025,2.104,116735740,0 -AMZN.US,D,20050923,000000,2.0985,2.131,2.0775,2.1095,62906640,0 -AMZN.US,D,20050926,000000,2.1225,2.171,2.12,2.167,112326020,0 -AMZN.US,D,20050927,000000,2.163,2.1865,2.141,2.158,83470220,0 -AMZN.US,D,20050928,000000,2.1625,2.187,2.1495,2.1685,64792940,0 -AMZN.US,D,20050929,000000,2.169,2.24,2.1565,2.2395,127856420,0 -AMZN.US,D,20050930,000000,2.2325,2.292,2.23,2.265,120853120,0 -AMZN.US,D,20051003,000000,2.2665,2.3295,2.258,2.3005,116574680,0 -AMZN.US,D,20051004,000000,2.3,2.306,2.225,2.2465,130426860,0 -AMZN.US,D,20051005,000000,2.2455,2.2645,2.1945,2.2245,129055020,0 -AMZN.US,D,20051006,000000,2.228,2.2405,2.1665,2.2005,123750040,0 -AMZN.US,D,20051007,000000,2.2135,2.2305,2.169,2.186,67851020,0 -AMZN.US,D,20051010,000000,2.191,2.219,2.179,2.188,73607940,0 -AMZN.US,D,20051011,000000,2.196,2.216,2.1615,2.17,106019060,0 -AMZN.US,D,20051012,000000,2.1455,2.184,2.122,2.1275,114084860,0 -AMZN.US,D,20051013,000000,2.1215,2.149,2.095,2.131,76578940,0 -AMZN.US,D,20051014,000000,2.1485,2.1935,2.117,2.1895,91537320,0 -AMZN.US,D,20051017,000000,2.1815,2.251,2.181,2.251,104468300,0 -AMZN.US,D,20051018,000000,2.246,2.2525,2.215,2.2325,89060440,0 -AMZN.US,D,20051019,000000,2.227,2.293,2.214,2.293,130552960,0 -AMZN.US,D,20051020,000000,2.295,2.3035,2.234,2.2505,118582780,0 -AMZN.US,D,20051021,000000,2.2835,2.3025,2.2575,2.2975,92482880,0 -AMZN.US,D,20051024,000000,2.306,2.348,2.293,2.3465,109597820,0 -AMZN.US,D,20051025,000000,2.344,2.35,2.302,2.3085,239399920,0 -AMZN.US,D,20051026,000000,2.0525,2.055,1.974,1.9875,602584800,0 -AMZN.US,D,20051027,000000,1.982,1.995,1.943,1.953,175530900,0 -AMZN.US,D,20051028,000000,1.973,1.9825,1.936,1.9475,123189660,0 -AMZN.US,D,20051031,000000,1.9675,2.0195,1.956,1.993,135799340,0 -AMZN.US,D,20051101,000000,1.9985,2.037,1.9825,2.0185,107895160,0 -AMZN.US,D,20051102,000000,2.0115,2.0615,1.99,2.0375,100138680,0 -AMZN.US,D,20051103,000000,2.049,2.1,2.0425,2.078,139999820,0 -AMZN.US,D,20051104,000000,2.0745,2.09,2.0455,2.0545,88879060,0 -AMZN.US,D,20051107,000000,2.0505,2.0735,2.0275,2.0695,66862580,0 -AMZN.US,D,20051108,000000,2.067,2.1055,2.0515,2.0975,98285760,0 -AMZN.US,D,20051109,000000,2.0925,2.1,2.064,2.07,69410300,0 -AMZN.US,D,20051110,000000,2.0735,2.1225,2.043,2.109,111644680,0 -AMZN.US,D,20051111,000000,2.1185,2.152,2.1125,2.134,79627480,0 -AMZN.US,D,20051114,000000,2.125,2.15,2.117,2.1265,53943800,0 -AMZN.US,D,20051115,000000,2.274,2.2825,2.2215,2.2225,425623360,0 -AMZN.US,D,20051116,000000,2.219,2.27,2.212,2.265,159061340,0 -AMZN.US,D,20051117,000000,2.272,2.338,2.268,2.337,233713400,0 -AMZN.US,D,20051118,000000,2.35,2.4,2.333,2.399,1185884240,0 -AMZN.US,D,20051121,000000,2.3785,2.4155,2.364,2.3995,356737800,0 -AMZN.US,D,20051122,000000,2.3745,2.4505,2.367,2.4425,259764400,0 -AMZN.US,D,20051123,000000,2.434,2.448,2.4045,2.412,149658020,0 -AMZN.US,D,20051125,000000,2.401,2.424,2.381,2.403,53915520,0 -AMZN.US,D,20051128,000000,2.4045,2.456,2.381,2.4175,213249960,0 -AMZN.US,D,20051129,000000,2.41,2.4715,2.406,2.4275,207643440,0 -AMZN.US,D,20051130,000000,2.421,2.434,2.3775,2.423,158340280,0 -AMZN.US,D,20051201,000000,2.444,2.47,2.4315,2.45,156928900,0 -AMZN.US,D,20051202,000000,2.446,2.4765,2.42,2.453,128993660,0 -AMZN.US,D,20051205,000000,2.445,2.4675,2.4375,2.4415,103964860,0 -AMZN.US,D,20051206,000000,2.456,2.495,2.453,2.463,191534800,0 -AMZN.US,D,20051207,000000,2.4655,2.4735,2.4145,2.4415,133594600,0 -AMZN.US,D,20051208,000000,2.449,2.455,2.393,2.4175,140240700,0 -AMZN.US,D,20051209,000000,2.426,2.452,2.4125,2.437,94162880,0 -AMZN.US,D,20051212,000000,2.455,2.465,2.432,2.4535,68480940,0 -AMZN.US,D,20051213,000000,2.4275,2.4835,2.424,2.475,116208460,0 -AMZN.US,D,20051214,000000,2.46,2.48,2.4395,2.4705,98847320,0 -AMZN.US,D,20051215,000000,2.475,2.4975,2.4525,2.474,116423980,0 -AMZN.US,D,20051216,000000,2.47,2.496,2.4605,2.4605,111672860,0 -AMZN.US,D,20051219,000000,2.4475,2.5,2.416,2.4185,166134520,0 -AMZN.US,D,20051220,000000,2.422,2.43,2.384,2.407,110680380,0 -AMZN.US,D,20051221,000000,2.413,2.453,2.389,2.4485,142035100,0 -AMZN.US,D,20051222,000000,2.4525,2.464,2.418,2.461,88427260,0 -AMZN.US,D,20051223,000000,2.455,2.4695,2.436,2.461,64129880,0 -AMZN.US,D,20051227,000000,2.4485,2.455,2.418,2.428,116375440,0 -AMZN.US,D,20051228,000000,2.424,2.4275,2.395,2.403,90612120,0 -AMZN.US,D,20051229,000000,2.402,2.423,2.3985,2.3995,63420120,0 -AMZN.US,D,20051230,000000,2.386,2.4095,2.357,2.3575,108020660,0 -AMZN.US,D,20060103,000000,2.375,2.3925,2.3125,2.379,151642540,0 -AMZN.US,D,20060104,000000,2.373,2.3865,2.3345,2.3625,148774040,0 -AMZN.US,D,20060105,000000,2.356,2.41,2.3555,2.3825,108202380,0 -AMZN.US,D,20060106,000000,2.3985,2.429,2.366,2.3935,123057600,0 -AMZN.US,D,20060109,000000,2.3265,2.355,2.32,2.354,178858640,0 -AMZN.US,D,20060110,000000,2.325,2.3375,2.268,2.2825,193721140,0 -AMZN.US,D,20060111,000000,2.2825,2.285,2.213,2.2465,169925660,0 -AMZN.US,D,20060112,000000,2.23,2.2545,2.2045,2.218,116361540,0 -AMZN.US,D,20060113,000000,2.2245,2.2425,2.2,2.22,88644740,0 -AMZN.US,D,20060117,000000,2.22,2.22,2.183,2.2,111606500,0 -AMZN.US,D,20060118,000000,2.1645,2.2295,2.155,2.216,174825620,0 -AMZN.US,D,20060119,000000,2.222,2.2615,2.215,2.2225,103131800,0 -AMZN.US,D,20060120,000000,2.2125,2.218,2.16,2.196,166263800,0 -AMZN.US,D,20060123,000000,2.2005,2.2375,2.175,2.1865,115056220,0 -AMZN.US,D,20060124,000000,2.183,2.2215,2.171,2.201,86686520,0 -AMZN.US,D,20060125,000000,2.201,2.2235,2.167,2.18,85741900,0 -AMZN.US,D,20060126,000000,2.2015,2.239,2.1895,2.234,97778740,0 -AMZN.US,D,20060127,000000,2.2325,2.261,2.2265,2.261,83463380,0 -AMZN.US,D,20060130,000000,2.274,2.2985,2.2365,2.248,81988920,0 -AMZN.US,D,20060131,000000,2.25,2.2605,2.2125,2.241,80961480,0 -AMZN.US,D,20060201,000000,2.1955,2.2345,2.175,2.199,150029700,0 -AMZN.US,D,20060202,000000,2.196,2.202,1.99,2.137,468603520,0 -AMZN.US,D,20060203,000000,1.8875,1.925,1.8685,1.9165,670627840,0 -AMZN.US,D,20060206,000000,1.9125,1.917,1.8885,1.8975,170065920,0 -AMZN.US,D,20060207,000000,1.907,1.91,1.86,1.876,148066140,0 -AMZN.US,D,20060208,000000,1.8885,1.9195,1.8555,1.9085,150831840,0 -AMZN.US,D,20060209,000000,1.9345,1.95,1.8965,1.8995,138634140,0 -AMZN.US,D,20060210,000000,1.8965,1.926,1.8685,1.926,100068700,0 -AMZN.US,D,20060213,000000,1.9145,1.921,1.8765,1.893,95007620,0 -AMZN.US,D,20060214,000000,1.895,1.9245,1.869,1.9125,90285240,0 -AMZN.US,D,20060215,000000,1.917,1.964,1.905,1.963,137903240,0 -AMZN.US,D,20060216,000000,1.97,2,1.9415,1.9575,112758280,0 -AMZN.US,D,20060217,000000,1.9485,1.969,1.9455,1.9595,91600640,0 -AMZN.US,D,20060221,000000,1.951,1.9555,1.913,1.9145,101108680,0 -AMZN.US,D,20060222,000000,1.917,1.955,1.8855,1.936,147138880,0 -AMZN.US,D,20060223,000000,1.93,1.9375,1.8935,1.895,185741220,0 -AMZN.US,D,20060224,000000,1.9115,1.9205,1.893,1.9175,74370680,0 -AMZN.US,D,20060227,000000,1.9245,1.939,1.8965,1.9005,88973380,0 -AMZN.US,D,20060228,000000,1.889,1.9045,1.8525,1.872,182829980,0 -AMZN.US,D,20060301,000000,1.8715,1.8845,1.8425,1.856,138607900,0 -AMZN.US,D,20060302,000000,1.7825,1.85,1.7685,1.844,231651480,0 -AMZN.US,D,20060303,000000,1.8445,1.8915,1.8335,1.8605,120897340,0 -AMZN.US,D,20060306,000000,1.8615,1.879,1.8385,1.843,85164000,0 -AMZN.US,D,20060307,000000,1.842,1.871,1.835,1.8465,94434160,0 -AMZN.US,D,20060308,000000,1.8435,1.8735,1.8305,1.8405,124603440,0 -AMZN.US,D,20060309,000000,1.8435,1.848,1.795,1.806,143986840,0 -AMZN.US,D,20060310,000000,1.8125,1.825,1.787,1.811,99437220,0 -AMZN.US,D,20060313,000000,1.8185,1.8315,1.7985,1.8095,65560820,0 -AMZN.US,D,20060314,000000,1.802,1.85,1.8005,1.8455,83702320,0 -AMZN.US,D,20060315,000000,1.8475,1.85,1.8215,1.8445,56031140,0 -AMZN.US,D,20060316,000000,1.85,1.8695,1.837,1.8385,96449080,0 -AMZN.US,D,20060317,000000,1.8375,1.849,1.7925,1.7995,137724560,0 -AMZN.US,D,20060320,000000,1.795,1.8635,1.79,1.8115,123414400,0 -AMZN.US,D,20060321,000000,1.813,1.8365,1.783,1.796,133380500,0 -AMZN.US,D,20060322,000000,1.7985,1.827,1.7895,1.8,86015560,0 -AMZN.US,D,20060323,000000,1.795,1.817,1.774,1.784,80653160,0 -AMZN.US,D,20060324,000000,1.791,1.806,1.7655,1.7735,72308080,0 -AMZN.US,D,20060327,000000,1.772,1.783,1.7565,1.7625,73288960,0 -AMZN.US,D,20060328,000000,1.761,1.801,1.76,1.7845,113665180,0 -AMZN.US,D,20060329,000000,1.788,1.8405,1.7655,1.816,142163440,0 -AMZN.US,D,20060330,000000,1.816,1.845,1.809,1.8335,80753780,0 -AMZN.US,D,20060331,000000,1.835,1.8385,1.824,1.8265,52385480,0 -AMZN.US,D,20060403,000000,1.828,1.8665,1.805,1.807,100965100,0 -AMZN.US,D,20060404,000000,1.807,1.855,1.801,1.8385,74340340,0 -AMZN.US,D,20060405,000000,1.8385,1.867,1.8135,1.867,111188400,0 -AMZN.US,D,20060406,000000,1.862,1.942,1.8565,1.9255,185852180,0 -AMZN.US,D,20060407,000000,1.9305,1.9335,1.85,1.8545,114089740,0 -AMZN.US,D,20060410,000000,1.861,1.864,1.811,1.8305,94948720,0 -AMZN.US,D,20060411,000000,1.8305,1.8375,1.776,1.803,132052580,0 -AMZN.US,D,20060412,000000,1.7955,1.822,1.7955,1.8065,57097120,0 -AMZN.US,D,20060413,000000,1.795,1.836,1.7745,1.831,74302200,0 -AMZN.US,D,20060417,000000,1.825,1.831,1.7525,1.7635,88844840,0 -AMZN.US,D,20060418,000000,1.774,1.8225,1.76,1.814,91828100,0 -AMZN.US,D,20060419,000000,1.8045,1.848,1.7945,1.8445,85611640,0 -AMZN.US,D,20060420,000000,1.835,1.86,1.8115,1.817,107654180,0 -AMZN.US,D,20060421,000000,1.838,1.839,1.786,1.8015,88468340,0 -AMZN.US,D,20060424,000000,1.8,1.8055,1.766,1.7895,61752760,0 -AMZN.US,D,20060425,000000,1.7755,1.7885,1.7505,1.7775,250915060,0 -AMZN.US,D,20060426,000000,1.7675,1.8175,1.7575,1.7895,221428420,0 -AMZN.US,D,20060427,000000,1.774,1.7935,1.765,1.787,118611460,0 -AMZN.US,D,20060428,000000,1.79,1.7945,1.757,1.7605,69504940,0 -AMZN.US,D,20060501,000000,1.753,1.7785,1.722,1.7295,141413800,0 -AMZN.US,D,20060502,000000,1.7375,1.747,1.7115,1.719,116983920,0 -AMZN.US,D,20060503,000000,1.7195,1.7195,1.6755,1.698,140283600,0 -AMZN.US,D,20060504,000000,1.731,1.736,1.719,1.7235,119958100,0 -AMZN.US,D,20060505,000000,1.735,1.752,1.7075,1.752,114559640,0 -AMZN.US,D,20060508,000000,1.75,1.7655,1.7235,1.7345,84737980,0 -AMZN.US,D,20060509,000000,1.7205,1.763,1.7105,1.742,109695060,0 -AMZN.US,D,20060510,000000,1.734,1.75,1.705,1.708,66004580,0 -AMZN.US,D,20060511,000000,1.7055,1.7075,1.654,1.6765,153172960,0 -AMZN.US,D,20060512,000000,1.6775,1.689,1.6275,1.6365,97470860,0 -AMZN.US,D,20060515,000000,1.6325,1.6425,1.6105,1.639,86096840,0 -AMZN.US,D,20060516,000000,1.6425,1.651,1.616,1.638,104432660,0 -AMZN.US,D,20060517,000000,1.6215,1.635,1.5765,1.5805,134082960,0 -AMZN.US,D,20060518,000000,1.5815,1.682,1.576,1.6305,239926240,0 -AMZN.US,D,20060519,000000,1.6305,1.7,1.6015,1.697,196314940,0 -AMZN.US,D,20060522,000000,1.698,1.7495,1.659,1.7415,222457480,0 -AMZN.US,D,20060523,000000,1.755,1.8,1.688,1.688,176455200,0 -AMZN.US,D,20060524,000000,1.6705,1.7615,1.6685,1.7595,190843380,0 -AMZN.US,D,20060525,000000,1.7685,1.7845,1.73,1.7815,116913020,0 -AMZN.US,D,20060526,000000,1.7815,1.825,1.773,1.8035,90438480,0 -AMZN.US,D,20060530,000000,1.7835,1.7875,1.722,1.732,118254640,0 -AMZN.US,D,20060531,000000,1.733,1.747,1.6865,1.7305,103908340,0 -AMZN.US,D,20060601,000000,1.7285,1.7725,1.715,1.7535,118641300,0 -AMZN.US,D,20060602,000000,1.755,1.761,1.7025,1.738,108855100,0 -AMZN.US,D,20060605,000000,1.7225,1.727,1.6635,1.6745,100986700,0 -AMZN.US,D,20060606,000000,1.6755,1.69,1.6465,1.6705,85532700,0 -AMZN.US,D,20060607,000000,1.67,1.727,1.6455,1.6885,106077800,0 -AMZN.US,D,20060608,000000,1.686,1.703,1.621,1.6775,166203040,0 -AMZN.US,D,20060609,000000,1.675,1.7175,1.6725,1.689,104646380,0 -AMZN.US,D,20060612,000000,1.7,1.7225,1.6745,1.68,83916880,0 -AMZN.US,D,20060613,000000,1.672,1.7085,1.6565,1.6735,107840900,0 -AMZN.US,D,20060614,000000,1.677,1.6995,1.654,1.684,96981040,0 -AMZN.US,D,20060615,000000,1.689,1.7585,1.6835,1.748,124123180,0 -AMZN.US,D,20060616,000000,1.7385,1.763,1.735,1.7545,102692360,0 -AMZN.US,D,20060619,000000,1.7575,1.774,1.752,1.7535,84207440,0 -AMZN.US,D,20060620,000000,1.75,1.7825,1.744,1.774,89118360,0 -AMZN.US,D,20060621,000000,1.7725,1.8525,1.767,1.8325,157261020,0 -AMZN.US,D,20060622,000000,1.821,1.8425,1.8055,1.8185,94729480,0 -AMZN.US,D,20060623,000000,1.823,1.8325,1.801,1.8275,78451400,0 -AMZN.US,D,20060626,000000,1.8275,1.8585,1.8215,1.8385,72106960,0 -AMZN.US,D,20060627,000000,1.8425,1.875,1.8085,1.824,112757040,0 -AMZN.US,D,20060628,000000,1.836,1.8555,1.824,1.835,75030720,0 -AMZN.US,D,20060629,000000,1.845,1.9285,1.835,1.926,127417200,0 -AMZN.US,D,20060630,000000,1.929,1.942,1.8915,1.934,100207240,0 -AMZN.US,D,20060703,000000,1.9275,1.931,1.9115,1.9305,28726940,0 -AMZN.US,D,20060705,000000,1.919,1.9215,1.839,1.8555,114681660,0 -AMZN.US,D,20060706,000000,1.863,1.887,1.826,1.84,87454280,0 -AMZN.US,D,20060707,000000,1.837,1.864,1.7875,1.8055,100082380,0 -AMZN.US,D,20060710,000000,1.8165,1.835,1.77,1.7895,77534760,0 -AMZN.US,D,20060711,000000,1.785,1.796,1.7505,1.783,121773460,0 -AMZN.US,D,20060712,000000,1.78,1.795,1.7285,1.7315,97889580,0 -AMZN.US,D,20060713,000000,1.711,1.7315,1.6855,1.6865,129084200,0 -AMZN.US,D,20060714,000000,1.6775,1.6865,1.64,1.646,161884440,0 -AMZN.US,D,20060717,000000,1.6395,1.6965,1.6395,1.6835,143944820,0 -AMZN.US,D,20060718,000000,1.6825,1.7145,1.648,1.6745,104385440,0 -AMZN.US,D,20060719,000000,1.67,1.7385,1.6695,1.724,177324340,0 -AMZN.US,D,20060720,000000,1.724,1.7405,1.6915,1.709,116723660,0 -AMZN.US,D,20060721,000000,1.691,1.6985,1.646,1.6595,142731620,0 -AMZN.US,D,20060724,000000,1.674,1.734,1.667,1.7155,147696720,0 -AMZN.US,D,20060725,000000,1.695,1.708,1.6695,1.6795,334764220,0 -AMZN.US,D,20060726,000000,1.4395,1.45,1.298,1.313,1539531520,0 -AMZN.US,D,20060727,000000,1.3245,1.34,1.3,1.328,527818960,0 -AMZN.US,D,20060728,000000,1.34,1.359,1.3285,1.3585,248391840,0 -AMZN.US,D,20060731,000000,1.3505,1.3645,1.337,1.3445,160753740,0 -AMZN.US,D,20060801,000000,1.325,1.332,1.292,1.316,262351720,0 -AMZN.US,D,20060802,000000,1.3135,1.315,1.2945,1.3045,156208980,0 -AMZN.US,D,20060803,000000,1.3,1.345,1.295,1.3345,138820120,0 -AMZN.US,D,20060804,000000,1.349,1.3795,1.34,1.3645,205049500,0 -AMZN.US,D,20060807,000000,1.362,1.3645,1.3295,1.339,109519260,0 -AMZN.US,D,20060808,000000,1.349,1.351,1.3095,1.318,145153800,0 -AMZN.US,D,20060809,000000,1.3265,1.335,1.3,1.3105,138163840,0 -AMZN.US,D,20060810,000000,1.3095,1.326,1.294,1.3245,128112180,0 -AMZN.US,D,20060811,000000,1.316,1.3215,1.288,1.3035,102318160,0 -AMZN.US,D,20060814,000000,1.3155,1.353,1.309,1.3265,102531000,0 -AMZN.US,D,20060815,000000,1.3465,1.393,1.331,1.3885,164033740,0 -AMZN.US,D,20060816,000000,1.401,1.407,1.376,1.3975,152733840,0 -AMZN.US,D,20060817,000000,1.398,1.4875,1.3915,1.4545,189918320,0 -AMZN.US,D,20060818,000000,1.4545,1.4615,1.411,1.456,119973160,0 -AMZN.US,D,20060821,000000,1.4375,1.449,1.3985,1.4065,106698580,0 -AMZN.US,D,20060822,000000,1.4025,1.4445,1.4025,1.4185,91743640,0 -AMZN.US,D,20060823,000000,1.4285,1.4445,1.3885,1.407,94140760,0 -AMZN.US,D,20060824,000000,1.412,1.4125,1.377,1.3985,90336140,0 -AMZN.US,D,20060825,000000,1.389,1.4115,1.381,1.4015,70850820,0 -AMZN.US,D,20060828,000000,1.42,1.45,1.4135,1.4455,121334700,0 -AMZN.US,D,20060829,000000,1.4495,1.486,1.4375,1.476,147962660,0 -AMZN.US,D,20060830,000000,1.4835,1.5425,1.474,1.5335,226068400,0 -AMZN.US,D,20060831,000000,1.542,1.5495,1.5235,1.5415,118918080,0 -AMZN.US,D,20060901,000000,1.5425,1.59,1.5425,1.588,131264780,0 -AMZN.US,D,20060905,000000,1.5805,1.615,1.562,1.6115,149060920,0 -AMZN.US,D,20060906,000000,1.588,1.599,1.5325,1.54,182262520,0 -AMZN.US,D,20060907,000000,1.532,1.532,1.484,1.4865,177944540,0 -AMZN.US,D,20060908,000000,1.5125,1.533,1.497,1.5255,104542920,0 -AMZN.US,D,20060911,000000,1.509,1.5565,1.486,1.5395,148077600,0 -AMZN.US,D,20060912,000000,1.5365,1.597,1.5265,1.586,130549420,0 -AMZN.US,D,20060913,000000,1.5895,1.598,1.5685,1.5835,87409380,0 -AMZN.US,D,20060914,000000,1.5765,1.5935,1.559,1.5825,74115200,0 -AMZN.US,D,20060915,000000,1.596,1.637,1.579,1.626,205432900,0 -AMZN.US,D,20060918,000000,1.6245,1.6335,1.594,1.604,102454040,0 -AMZN.US,D,20060919,000000,1.612,1.615,1.541,1.579,171439160,0 -AMZN.US,D,20060920,000000,1.5965,1.6405,1.59,1.606,170898000,0 -AMZN.US,D,20060921,000000,1.608,1.628,1.5035,1.511,311063340,0 -AMZN.US,D,20060922,000000,1.511,1.5475,1.495,1.542,144981620,0 -AMZN.US,D,20060925,000000,1.5585,1.5985,1.537,1.5895,132368800,0 -AMZN.US,D,20060926,000000,1.599,1.6295,1.59,1.625,132026900,0 -AMZN.US,D,20060927,000000,1.618,1.623,1.5965,1.6165,109333760,0 -AMZN.US,D,20060928,000000,1.6165,1.6165,1.561,1.592,149986340,0 -AMZN.US,D,20060929,000000,1.601,1.617,1.577,1.606,104544340,0 -AMZN.US,D,20061002,000000,1.597,1.6015,1.5415,1.5435,136301660,0 -AMZN.US,D,20061003,000000,1.545,1.6,1.529,1.585,160673380,0 -AMZN.US,D,20061004,000000,1.585,1.6415,1.565,1.638,141297500,0 -AMZN.US,D,20061005,000000,1.6335,1.67,1.62,1.666,169083040,0 -AMZN.US,D,20061006,000000,1.6575,1.6605,1.625,1.6295,84383540,0 -AMZN.US,D,20061009,000000,1.625,1.674,1.6225,1.669,105774260,0 -AMZN.US,D,20061010,000000,1.6625,1.679,1.6245,1.631,126659740,0 -AMZN.US,D,20061011,000000,1.631,1.6575,1.6135,1.6455,134556380,0 -AMZN.US,D,20061012,000000,1.655,1.6855,1.6315,1.6775,119712680,0 -AMZN.US,D,20061013,000000,1.6665,1.679,1.654,1.666,81346480,0 -AMZN.US,D,20061016,000000,1.642,1.66,1.6275,1.63,135389280,0 -AMZN.US,D,20061017,000000,1.6105,1.6305,1.5875,1.6235,132696140,0 -AMZN.US,D,20061018,000000,1.6265,1.639,1.6,1.6155,106910200,0 -AMZN.US,D,20061019,000000,1.614,1.642,1.605,1.627,80770720,0 -AMZN.US,D,20061020,000000,1.6305,1.6345,1.6105,1.6285,116787740,0 -AMZN.US,D,20061023,000000,1.627,1.6455,1.607,1.644,161145300,0 -AMZN.US,D,20061024,000000,1.6445,1.9,1.643,1.6815,455338240,0 -AMZN.US,D,20061025,000000,1.865,1.899,1.802,1.884,930201120,0 -AMZN.US,D,20061026,000000,1.8625,1.9245,1.859,1.915,341372320,0 -AMZN.US,D,20061027,000000,1.909,1.919,1.883,1.912,198534540,0 -AMZN.US,D,20061030,000000,1.9065,1.917,1.884,1.9075,137614800,0 -AMZN.US,D,20061031,000000,1.911,1.9295,1.89,1.9045,123802460,0 -AMZN.US,D,20061101,000000,1.9085,1.91,1.873,1.878,133379760,0 -AMZN.US,D,20061102,000000,1.866,1.8885,1.8555,1.8725,108944380,0 -AMZN.US,D,20061103,000000,1.879,1.8855,1.8435,1.873,102481520,0 -AMZN.US,D,20061106,000000,1.8775,1.9175,1.8765,1.9105,90800740,0 -AMZN.US,D,20061107,000000,1.91,1.95,1.902,1.9385,154861640,0 -AMZN.US,D,20061108,000000,1.9245,1.974,1.923,1.9735,163177820,0 -AMZN.US,D,20061109,000000,1.975,1.9885,1.9405,1.942,116117500,0 -AMZN.US,D,20061110,000000,1.9395,1.968,1.938,1.963,89802800,0 -AMZN.US,D,20061113,000000,1.96,2,1.9565,1.9995,138877160,0 -AMZN.US,D,20061114,000000,2.004,2.0835,1.981,2.0755,219004840,0 -AMZN.US,D,20061115,000000,2.075,2.155,2.075,2.13,271028200,0 -AMZN.US,D,20061116,000000,2.122,2.1475,2.12,2.142,213690900,0 -AMZN.US,D,20061117,000000,2.128,2.1335,2.111,2.1275,130605860,0 -AMZN.US,D,20061120,000000,2.1175,2.1275,2.097,2.122,115923720,0 -AMZN.US,D,20061121,000000,2.126,2.1625,2.106,2.127,139688180,0 -AMZN.US,D,20061122,000000,2.125,2.149,2.109,2.148,90713160,0 -AMZN.US,D,20061124,000000,2.131,2.147,2.1155,2.1205,44886520,0 -AMZN.US,D,20061127,000000,2.1125,2.14,2.036,2.0425,179317140,0 -AMZN.US,D,20061128,000000,2.03,2.0535,2.015,2.046,141891100,0 -AMZN.US,D,20061129,000000,2.024,2.055,2,2.0315,157092740,0 -AMZN.US,D,20061130,000000,2.021,2.032,1.9925,2.017,126889240,0 -AMZN.US,D,20061201,000000,2.0175,2.027,1.9545,1.9705,166052440,0 -AMZN.US,D,20061204,000000,1.969,1.974,1.9435,1.955,194413640,0 -AMZN.US,D,20061205,000000,1.951,1.965,1.936,1.949,114747700,0 -AMZN.US,D,20061206,000000,1.933,1.979,1.932,1.945,115524440,0 -AMZN.US,D,20061207,000000,1.9465,1.9545,1.9025,1.906,132430840,0 -AMZN.US,D,20061208,000000,1.9,1.9475,1.885,1.923,102790500,0 -AMZN.US,D,20061211,000000,1.911,1.9575,1.904,1.9345,96973300,0 -AMZN.US,D,20061212,000000,1.919,1.947,1.9075,1.923,102123880,0 -AMZN.US,D,20061213,000000,1.9305,1.9595,1.9095,1.925,93288380,0 -AMZN.US,D,20061214,000000,1.9375,1.977,1.93,1.951,125846720,0 -AMZN.US,D,20061215,000000,1.9615,2.0095,1.9615,2.0005,161662760,0 -AMZN.US,D,20061218,000000,2.0105,2.032,1.943,1.963,129732520,0 -AMZN.US,D,20061219,000000,1.935,1.986,1.9115,1.971,150242500,0 -AMZN.US,D,20061220,000000,1.9715,2.015,1.9695,2.0005,157614980,0 -AMZN.US,D,20061221,000000,1.9955,2.017,1.9825,1.9945,131004880,0 -AMZN.US,D,20061222,000000,1.999,2.0255,1.9955,2.012,111135580,0 -AMZN.US,D,20061226,000000,2.0065,2.0065,1.971,1.99,89472140,0 -AMZN.US,D,20061227,000000,1.999,2.0235,1.99,2.0145,70731520,0 -AMZN.US,D,20061228,000000,2.019,2.0315,1.996,2.0105,90908880,0 -AMZN.US,D,20061229,000000,2.0035,2.0125,1.967,1.973,83940240,0 -AMZN.US,D,20070103,000000,1.9275,1.953,1.9025,1.935,248028420,0 -AMZN.US,D,20070104,000000,1.9345,1.957,1.913,1.945,126368140,0 -AMZN.US,D,20070105,000000,1.939,1.9395,1.88,1.9185,132394400,0 -AMZN.US,D,20070108,000000,1.911,1.9155,1.8585,1.875,134332460,0 -AMZN.US,D,20070109,000000,1.88,1.903,1.867,1.889,114057020,0 -AMZN.US,D,20070110,000000,1.8745,1.885,1.8535,1.8575,130551800,0 -AMZN.US,D,20070111,000000,1.86,1.9,1.8585,1.87,129310380,0 -AMZN.US,D,20070112,000000,1.8725,1.9105,1.8635,1.91,89327680,0 -AMZN.US,D,20070116,000000,1.9,1.9445,1.8985,1.933,112758680,0 -AMZN.US,D,20070117,000000,1.9385,1.95,1.889,1.894,100462740,0 -AMZN.US,D,20070118,000000,1.875,1.8825,1.836,1.849,182079060,0 -AMZN.US,D,20070119,000000,1.8335,1.874,1.83,1.851,121919120,0 -AMZN.US,D,20070122,000000,1.8835,1.895,1.84,1.8475,166333840,0 -AMZN.US,D,20070123,000000,1.843,1.8535,1.815,1.8215,106273920,0 -AMZN.US,D,20070124,000000,1.8255,1.868,1.825,1.863,105237200,0 -AMZN.US,D,20070125,000000,1.9055,1.9115,1.839,1.854,134953280,0 -AMZN.US,D,20070126,000000,1.863,1.863,1.815,1.8425,82784540,0 -AMZN.US,D,20070129,000000,1.8285,1.8725,1.827,1.8715,147900160,0 -AMZN.US,D,20070130,000000,1.8645,1.871,1.8315,1.8525,96259480,0 -AMZN.US,D,20070131,000000,1.8415,1.9095,1.838,1.8835,145162200,0 -AMZN.US,D,20070201,000000,1.893,1.965,1.8925,1.935,505543840,0 -AMZN.US,D,20070202,000000,1.859,1.887,1.834,1.8695,516992880,0 -AMZN.US,D,20070205,000000,1.8665,1.871,1.8385,1.858,122217800,0 -AMZN.US,D,20070206,000000,1.86,1.9205,1.854,1.9135,171895540,0 -AMZN.US,D,20070207,000000,1.9245,1.976,1.92,1.949,210065600,0 -AMZN.US,D,20070208,000000,1.9495,1.9755,1.9335,1.955,109673300,0 -AMZN.US,D,20070209,000000,1.9595,1.9655,1.933,1.936,119052900,0 -AMZN.US,D,20070212,000000,1.9305,1.9495,1.918,1.9425,76488840,0 -AMZN.US,D,20070213,000000,1.9465,1.9805,1.9425,1.9655,90104980,0 -AMZN.US,D,20070214,000000,1.967,2.014,1.957,2.007,136283700,0 -AMZN.US,D,20070215,000000,1.999,2.016,1.993,2.003,101765700,0 -AMZN.US,D,20070216,000000,1.995,2.022,1.9935,2.0165,93578540,0 -AMZN.US,D,20070220,000000,2.0065,2.087,2,2.0755,178066680,0 -AMZN.US,D,20070221,000000,2.059,2.066,2.046,2.063,90166300,0 -AMZN.US,D,20070222,000000,2.07,2.1,2.0445,2.05,98326700,0 -AMZN.US,D,20070223,000000,2.05,2.06,2.037,2.039,109948200,0 -AMZN.US,D,20070226,000000,2.043,2.06,2.02,2.0435,80752780,0 -AMZN.US,D,20070227,000000,2.0105,2.027,1.939,1.9415,177015080,0 -AMZN.US,D,20070228,000000,1.9455,1.979,1.904,1.957,153749620,0 -AMZN.US,D,20070301,000000,1.915,1.966,1.9025,1.9425,185117360,0 -AMZN.US,D,20070302,000000,1.924,1.9435,1.8845,1.8845,155756900,0 -AMZN.US,D,20070305,000000,1.8675,1.916,1.852,1.8525,191040040,0 -AMZN.US,D,20070306,000000,1.8845,1.933,1.8705,1.929,256935380,0 -AMZN.US,D,20070307,000000,1.9345,1.966,1.914,1.918,172892180,0 -AMZN.US,D,20070308,000000,1.936,1.961,1.899,1.905,152416680,0 -AMZN.US,D,20070309,000000,1.924,1.9445,1.9,1.942,123743400,0 -AMZN.US,D,20070312,000000,1.932,1.9525,1.919,1.9405,97590920,0 -AMZN.US,D,20070313,000000,1.915,1.944,1.8845,1.891,104080320,0 -AMZN.US,D,20070314,000000,1.8925,1.911,1.863,1.904,171834280,0 -AMZN.US,D,20070315,000000,1.905,1.9145,1.8775,1.889,145312280,0 -AMZN.US,D,20070316,000000,1.886,1.904,1.876,1.8925,137309220,0 -AMZN.US,D,20070319,000000,1.905,1.927,1.9,1.9225,84530200,0 -AMZN.US,D,20070320,000000,1.9265,1.9345,1.9115,1.929,76064180,0 -AMZN.US,D,20070321,000000,1.9225,1.99,1.9155,1.99,99948260,0 -AMZN.US,D,20070322,000000,1.982,1.986,1.9455,1.9745,107728060,0 -AMZN.US,D,20070323,000000,1.9775,1.98,1.949,1.949,58829560,0 -AMZN.US,D,20070326,000000,1.949,1.9525,1.9215,1.9505,70421600,0 -AMZN.US,D,20070327,000000,1.941,1.971,1.938,1.9685,79853740,0 -AMZN.US,D,20070328,000000,1.955,1.9755,1.937,1.967,124528360,0 -AMZN.US,D,20070329,000000,1.98,1.996,1.965,1.9905,128102660,0 -AMZN.US,D,20070330,000000,1.9945,2.012,1.971,1.9895,119934300,0 -AMZN.US,D,20070402,000000,1.9895,2.0235,1.9775,2.021,141776920,0 -AMZN.US,D,20070403,000000,2.024,2.069,2.02,2.0595,119363340,0 -AMZN.US,D,20070404,000000,2.061,2.0775,2.046,2.0765,81292600,0 -AMZN.US,D,20070405,000000,2.0785,2.088,2.072,2.084,65766920,0 -AMZN.US,D,20070409,000000,2.086,2.107,2.0805,2.083,83651440,0 -AMZN.US,D,20070410,000000,2.078,2.098,2.073,2.093,68434480,0 -AMZN.US,D,20070411,000000,2.0865,2.0935,2.062,2.084,101566620,0 -AMZN.US,D,20070412,000000,2.083,2.1185,2.07,2.1135,95089700,0 -AMZN.US,D,20070413,000000,2.1095,2.125,2.0965,2.1205,72209900,0 -AMZN.US,D,20070416,000000,2.1885,2.265,2.1835,2.26,268928200,0 -AMZN.US,D,20070417,000000,2.2625,2.266,2.2375,2.2535,147943600,0 -AMZN.US,D,20070418,000000,2.2475,2.2575,2.2315,2.2495,99817960,0 -AMZN.US,D,20070419,000000,2.23,2.2575,2.2205,2.232,96192200,0 -AMZN.US,D,20070420,000000,2.2545,2.2585,2.226,2.2475,119915760,0 -AMZN.US,D,20070423,000000,2.2135,2.2405,2.208,2.2385,141778520,0 -AMZN.US,D,20070424,000000,2.2385,2.25,2.2215,2.2375,396968560,0 -AMZN.US,D,20070425,000000,2.6575,2.859,2.6475,2.8405,2086575040,0 -AMZN.US,D,20070426,000000,2.8255,3.152,2.8035,3.139,1243635920,0 -AMZN.US,D,20070427,000000,3.057,3.192,3.031,3.13,1014725280,0 -AMZN.US,D,20070430,000000,3.094,3.122,3.059,3.0665,479579600,0 -AMZN.US,D,20070501,000000,3.056,3.102,3.014,3.059,370358080,0 -AMZN.US,D,20070502,000000,3.08,3.1125,3.045,3.059,288652660,0 -AMZN.US,D,20070503,000000,3.059,3.127,3.038,3.1095,269638560,0 -AMZN.US,D,20070504,000000,3.125,3.1875,3.1175,3.1615,285984800,0 -AMZN.US,D,20070507,000000,3.125,3.1615,3.0355,3.041,296157520,0 -AMZN.US,D,20070508,000000,3.027,3.092,2.985,3.0915,271020600,0 -AMZN.US,D,20070509,000000,3.1,3.1475,3.065,3.1425,177497340,0 -AMZN.US,D,20070510,000000,3.122,3.1325,3.0425,3.046,201007180,0 -AMZN.US,D,20070511,000000,3.0675,3.08,3.028,3.078,160043200,0 -AMZN.US,D,20070514,000000,3.084,3.087,3.03,3.085,155207920,0 -AMZN.US,D,20070515,000000,3.07,3.0985,3.026,3.029,174040560,0 -AMZN.US,D,20070516,000000,3.051,3.167,3.005,3.161,290007520,0 -AMZN.US,D,20070517,000000,3.144,3.176,3.101,3.1085,237457760,0 -AMZN.US,D,20070518,000000,3.124,3.165,3.114,3.165,195744100,0 -AMZN.US,D,20070521,000000,3.1745,3.434,3.165,3.415,729429200,0 -AMZN.US,D,20070522,000000,3.424,3.4535,3.3605,3.444,344224720,0 -AMZN.US,D,20070523,000000,3.4645,3.6655,3.4395,3.45,851552960,0 -AMZN.US,D,20070524,000000,3.452,3.521,3.3855,3.4675,476490480,0 -AMZN.US,D,20070525,000000,3.4845,3.485,3.4125,3.4275,199743220,0 -AMZN.US,D,20070529,000000,3.4215,3.489,3.386,3.4815,234586040,0 -AMZN.US,D,20070530,000000,3.453,3.504,3.443,3.493,211520320,0 -AMZN.US,D,20070531,000000,3.537,3.537,3.4285,3.457,186202680,0 -AMZN.US,D,20070601,000000,3.45,3.465,3.4175,3.429,140131360,0 -AMZN.US,D,20070604,000000,3.4125,3.5325,3.3825,3.521,227608240,0 -AMZN.US,D,20070605,000000,3.5545,3.712,3.543,3.6825,608850400,0 -AMZN.US,D,20070606,000000,3.657,3.6875,3.593,3.6145,311819760,0 -AMZN.US,D,20070607,000000,3.6285,3.736,3.544,3.6015,482940960,0 -AMZN.US,D,20070608,000000,3.6235,3.662,3.5525,3.662,204086920,0 -AMZN.US,D,20070611,000000,3.65,3.6525,3.55,3.5585,223315180,0 -AMZN.US,D,20070612,000000,3.525,3.538,3.471,3.5035,236589360,0 -AMZN.US,D,20070613,000000,3.545,3.5945,3.4625,3.544,238368240,0 -AMZN.US,D,20070614,000000,3.545,3.606,3.54,3.597,164863420,0 -AMZN.US,D,20070615,000000,3.6425,3.6435,3.5595,3.62,196654820,0 -AMZN.US,D,20070618,000000,3.617,3.632,3.57,3.5915,156270480,0 -AMZN.US,D,20070619,000000,3.5775,3.583,3.484,3.4905,237418820,0 -AMZN.US,D,20070620,000000,3.5125,3.525,3.4525,3.455,183451280,0 -AMZN.US,D,20070621,000000,3.458,3.4885,3.433,3.4835,152136960,0 -AMZN.US,D,20070622,000000,3.4775,3.494,3.421,3.443,167650800,0 -AMZN.US,D,20070625,000000,3.4675,3.4815,3.415,3.433,151869580,0 -AMZN.US,D,20070626,000000,3.4265,3.4315,3.369,3.374,223239220,0 -AMZN.US,D,20070627,000000,3.3525,3.4105,3.3355,3.407,164857240,0 -AMZN.US,D,20070628,000000,3.423,3.5115,3.4075,3.4445,195648340,0 -AMZN.US,D,20070629,000000,3.4585,3.4595,3.4075,3.4205,106330360,0 -AMZN.US,D,20070702,000000,3.4405,3.4855,3.41,3.4805,98151640,0 -AMZN.US,D,20070703,000000,3.5,3.5025,3.451,3.4725,44469060,0 -AMZN.US,D,20070705,000000,3.468,3.4825,3.403,3.4365,89644360,0 -AMZN.US,D,20070706,000000,3.4375,3.465,3.4005,3.4485,92286620,0 -AMZN.US,D,20070709,000000,3.469,3.6175,3.451,3.603,295434460,0 -AMZN.US,D,20070710,000000,3.5825,3.597,3.5035,3.514,176487740,0 -AMZN.US,D,20070711,000000,3.529,3.5825,3.5075,3.5365,131580880,0 -AMZN.US,D,20070712,000000,3.5655,3.6785,3.5365,3.6395,229024940,0 -AMZN.US,D,20070713,000000,3.654,3.7675,3.6485,3.755,249850180,0 -AMZN.US,D,20070716,000000,3.7355,3.742,3.65,3.6845,166675820,0 -AMZN.US,D,20070717,000000,3.722,3.726,3.6795,3.6895,121535260,0 -AMZN.US,D,20070718,000000,3.6635,3.6745,3.6125,3.666,125786920,0 -AMZN.US,D,20070719,000000,3.7125,3.716,3.656,3.6675,105469780,0 -AMZN.US,D,20070720,000000,3.648,3.648,3.525,3.5815,182610020,0 -AMZN.US,D,20070723,000000,3.5925,3.6335,3.5425,3.587,185196160,0 -AMZN.US,D,20070724,000000,3.552,3.608,3.4425,3.4625,493077480,0 -AMZN.US,D,20070725,000000,4.235,4.44,4.1825,4.3085,1209017200,0 -AMZN.US,D,20070726,000000,4.251,4.45,4.1715,4.2005,465308400,0 -AMZN.US,D,20070727,000000,4.219,4.2665,4.124,4.2015,275858140,0 -AMZN.US,D,20070730,000000,4.15,4.2025,4.0755,4.135,257546100,0 -AMZN.US,D,20070731,000000,4.1835,4.1865,3.9,3.927,282079900,0 -AMZN.US,D,20070801,000000,3.905,3.9075,3.753,3.8655,338072040,0 -AMZN.US,D,20070802,000000,3.89,3.988,3.806,3.9855,207198160,0 -AMZN.US,D,20070803,000000,3.977,4.0375,3.8355,3.8395,159650220,0 -AMZN.US,D,20070806,000000,3.853,3.95,3.83,3.95,179401440,0 -AMZN.US,D,20070807,000000,3.9275,4,3.8945,3.957,161127100,0 -AMZN.US,D,20070808,000000,3.9885,3.994,3.828,3.889,164433760,0 -AMZN.US,D,20070809,000000,3.82,3.863,3.7055,3.7055,166656380,0 -AMZN.US,D,20070810,000000,3.6575,3.825,3.6185,3.739,181148640,0 -AMZN.US,D,20070813,000000,3.8045,3.816,3.735,3.7435,121334700,0 -AMZN.US,D,20070814,000000,3.725,3.7395,3.646,3.6725,118574480,0 -AMZN.US,D,20070815,000000,3.6485,3.7575,3.613,3.619,127510800,0 -AMZN.US,D,20070816,000000,3.6,3.662,3.5025,3.6395,215494980,0 -AMZN.US,D,20070817,000000,3.7065,3.752,3.6555,3.751,145263760,0 -AMZN.US,D,20070820,000000,3.7415,3.764,3.69,3.735,118321640,0 -AMZN.US,D,20070821,000000,3.7105,3.8915,3.7045,3.8745,168556760,0 -AMZN.US,D,20070822,000000,3.9075,3.9745,3.892,3.925,135308880,0 -AMZN.US,D,20070823,000000,3.9495,3.95,3.8255,3.865,113282960,0 -AMZN.US,D,20070824,000000,3.84,3.97,3.8345,3.9625,113279580,0 -AMZN.US,D,20070827,000000,4.028,4.04,3.921,3.9325,138997000,0 -AMZN.US,D,20070828,000000,3.8925,3.9325,3.804,3.811,115322820,0 -AMZN.US,D,20070829,000000,3.848,3.9525,3.843,3.9525,101528060,0 -AMZN.US,D,20070830,000000,3.92,4.0055,3.915,3.934,92478680,0 -AMZN.US,D,20070831,000000,4,4.0265,3.985,3.9955,123133700,0 -AMZN.US,D,20070904,000000,3.9955,4.1765,3.9865,4.135,164351860,0 -AMZN.US,D,20070905,000000,4.1125,4.2445,4.111,4.1875,181243920,0 -AMZN.US,D,20070906,000000,4.225,4.323,4.1425,4.3105,176308780,0 -AMZN.US,D,20070907,000000,4.2375,4.2485,4.1605,4.226,164614960,0 -AMZN.US,D,20070910,000000,4.2475,4.258,4.1255,4.167,107323880,0 -AMZN.US,D,20070911,000000,4.2085,4.3305,4.1765,4.314,137194460,0 -AMZN.US,D,20070912,000000,4.3035,4.4445,4.2985,4.365,180423220,0 -AMZN.US,D,20070913,000000,4.3975,4.4035,4.325,4.363,119755040,0 -AMZN.US,D,20070914,000000,4.33,4.4045,4.3155,4.3885,79136020,0 -AMZN.US,D,20070917,000000,4.349,4.367,4.299,4.3455,89689000,0 -AMZN.US,D,20070918,000000,4.369,4.58,4.3355,4.4375,178452040,0 -AMZN.US,D,20070919,000000,4.476,4.491,4.413,4.45,129165900,0 -AMZN.US,D,20070920,000000,4.445,4.5205,4.441,4.4825,115615700,0 -AMZN.US,D,20070921,000000,4.5145,4.595,4.4825,4.565,130488220,0 -AMZN.US,D,20070924,000000,4.5645,4.6875,4.5405,4.6295,106365800,0 -AMZN.US,D,20070925,000000,4.5995,4.675,4.5475,4.6735,115969040,0 -AMZN.US,D,20070926,000000,4.702,4.713,4.6145,4.6715,112794420,0 -AMZN.US,D,20070927,000000,4.7035,4.7055,4.655,4.669,56247220,0 -AMZN.US,D,20070928,000000,4.6385,4.68,4.585,4.6575,96268040,0 -AMZN.US,D,20071001,000000,4.676,4.705,4.6415,4.6705,107911520,0 -AMZN.US,D,20071002,000000,4.692,4.695,4.57,4.618,97319000,0 -AMZN.US,D,20071003,000000,4.6095,4.64,4.589,4.6225,101043740,0 -AMZN.US,D,20071004,000000,4.6245,4.6285,4.5725,4.613,66365960,0 -AMZN.US,D,20071005,000000,4.655,4.6855,4.617,4.6715,110441040,0 -AMZN.US,D,20071008,000000,4.711,4.7925,4.7,4.7925,148312280,0 -AMZN.US,D,20071009,000000,4.831,4.8365,4.7375,4.766,142887700,0 -AMZN.US,D,20071010,000000,4.775,4.787,4.7185,4.733,111321900,0 -AMZN.US,D,20071011,000000,4.771,4.787,4.4065,4.467,195985240,0 -AMZN.US,D,20071012,000000,4.471,4.6195,4.4455,4.6185,167194940,0 -AMZN.US,D,20071015,000000,4.59,4.606,4.505,4.5265,112175840,0 -AMZN.US,D,20071016,000000,4.436,4.5025,4.425,4.4765,169328080,0 -AMZN.US,D,20071017,000000,4.595,4.595,4.453,4.5275,153458640,0 -AMZN.US,D,20071018,000000,4.4685,4.5215,4.4575,4.4925,106420780,0 -AMZN.US,D,20071019,000000,4.4965,4.5325,4.466,4.488,182513720,0 -AMZN.US,D,20071022,000000,4.4625,4.5845,4.451,4.5645,195283920,0 -AMZN.US,D,20071023,000000,4.765,5.0545,4.7105,5.041,809742080,0 -AMZN.US,D,20071024,000000,4.535,4.544,4.1635,4.4365,831839200,0 -AMZN.US,D,20071025,000000,4.407,4.475,4.316,4.4105,232515880,0 -AMZN.US,D,20071026,000000,4.45,4.544,4.385,4.5,176523340,0 -AMZN.US,D,20071029,000000,4.5205,4.5735,4.474,4.505,141929520,0 -AMZN.US,D,20071030,000000,4.491,4.5325,4.4025,4.412,108126840,0 -AMZN.US,D,20071031,000000,4.4025,4.48,4.35,4.4575,140934460,0 -AMZN.US,D,20071101,000000,4.3875,4.479,4.325,4.3825,165312700,0 -AMZN.US,D,20071102,000000,4.4,4.406,4.175,4.299,204618660,0 -AMZN.US,D,20071105,000000,4.2125,4.301,4.138,4.2185,149056860,0 -AMZN.US,D,20071106,000000,4.23,4.375,4.2185,4.3635,158673080,0 -AMZN.US,D,20071107,000000,4.3225,4.458,4.308,4.352,167924200,0 -AMZN.US,D,20071108,000000,4.34,4.348,4.07,4.179,236056560,0 -AMZN.US,D,20071109,000000,4.11,4.121,3.942,3.9445,232396440,0 -AMZN.US,D,20071112,000000,3.9125,4.0045,3.825,3.85,187936780,0 -AMZN.US,D,20071113,000000,3.8915,4.0025,3.89,3.993,189905300,0 -AMZN.US,D,20071114,000000,4.02,4.0575,3.9075,3.9255,168521900,0 -AMZN.US,D,20071115,000000,3.957,3.9865,3.835,3.8925,156344460,0 -AMZN.US,D,20071116,000000,3.8655,3.9495,3.8315,3.93,142278200,0 -AMZN.US,D,20071119,000000,3.935,3.9875,3.897,3.959,172995020,0 -AMZN.US,D,20071120,000000,4,4.1,3.9155,4.0195,215122840,0 -AMZN.US,D,20071121,000000,3.9625,4.043,3.9325,3.988,133565620,0 -AMZN.US,D,20071123,000000,4.0055,4.0725,3.949,4.0715,55670560,0 -AMZN.US,D,20071126,000000,4.115,4.2245,4.057,4.065,171898860,0 -AMZN.US,D,20071127,000000,4.146,4.2825,4.1105,4.2795,172560920,0 -AMZN.US,D,20071128,000000,4.385,4.5285,4.3375,4.515,227392280,0 -AMZN.US,D,20071129,000000,4.5025,4.5735,4.434,4.4575,139528220,0 -AMZN.US,D,20071130,000000,4.4575,4.554,4.4155,4.528,137625460,0 -AMZN.US,D,20071203,000000,4.5,4.6125,4.4885,4.5455,120008280,0 -AMZN.US,D,20071204,000000,4.502,4.728,4.502,4.7205,146537420,0 -AMZN.US,D,20071205,000000,4.745,4.7495,4.599,4.6595,132150280,0 -AMZN.US,D,20071206,000000,4.664,4.75,4.6415,4.7105,109446260,0 -AMZN.US,D,20071207,000000,4.734,4.734,4.6455,4.7155,78680960,0 -AMZN.US,D,20071210,000000,4.7155,4.7175,4.615,4.651,103606000,0 -AMZN.US,D,20071211,000000,4.655,4.797,4.5375,4.5375,205382600,0 -AMZN.US,D,20071212,000000,4.642,4.6875,4.466,4.564,144561860,0 -AMZN.US,D,20071213,000000,4.572,4.65,4.5315,4.62,120914300,0 -AMZN.US,D,20071214,000000,4.53,4.562,4.4465,4.454,120035820,0 -AMZN.US,D,20071217,000000,4.445,4.453,4.2495,4.2545,153152840,0 -AMZN.US,D,20071218,000000,4.2915,4.373,4.193,4.3445,145283980,0 -AMZN.US,D,20071219,000000,4.347,4.4975,4.3415,4.469,152312260,0 -AMZN.US,D,20071220,000000,4.507,4.5375,4.4545,4.529,117554040,0 -AMZN.US,D,20071221,000000,4.5635,4.614,4.5195,4.563,132096840,0 -AMZN.US,D,20071224,000000,4.563,4.578,4.515,4.5505,40343400,0 -AMZN.US,D,20071226,000000,4.5555,4.697,4.525,4.6425,108843320,0 -AMZN.US,D,20071227,000000,4.6475,4.7645,4.625,4.7125,142272140,0 -AMZN.US,D,20071228,000000,4.7635,4.795,4.605,4.7225,150578360,0 -AMZN.US,D,20071231,000000,4.69,4.7185,4.6225,4.632,114605980,0 -AMZN.US,D,20080102,000000,4.769,4.8715,4.735,4.8125,277147460,0 -AMZN.US,D,20080103,000000,4.803,4.8625,4.726,4.7605,182439340,0 -AMZN.US,D,20080104,000000,4.669,4.67,4.425,4.4395,205388260,0 -AMZN.US,D,20080107,000000,4.425,4.5285,4.2735,4.441,199570760,0 -AMZN.US,D,20080108,000000,4.3785,4.5915,4.3465,4.394,245664100,0 -AMZN.US,D,20080109,000000,4.378,4.39,4.012,4.261,328216540,0 -AMZN.US,D,20080110,000000,4.199,4.2985,4.1485,4.213,229390380,0 -AMZN.US,D,20080111,000000,4.2015,4.2015,4.0145,4.054,212473680,0 -AMZN.US,D,20080114,000000,4.1,4.166,3.9435,4.1435,181100960,0 -AMZN.US,D,20080115,000000,4.0175,4.0505,3.9255,4.012,193102220,0 -AMZN.US,D,20080116,000000,3.979,4.118,3.922,4.0175,248135540,0 -AMZN.US,D,20080117,000000,4.046,4.1125,3.977,4.006,197978200,0 -AMZN.US,D,20080118,000000,3.997,4.1155,3.902,3.988,265360100,0 -AMZN.US,D,20080122,000000,3.678,3.986,3.611,3.924,256601860,0 -AMZN.US,D,20080123,000000,3.78,3.84,3.4975,3.6985,407929440,0 -AMZN.US,D,20080124,000000,3.7265,3.894,3.7095,3.8835,197708820,0 -AMZN.US,D,20080125,000000,3.94,4.0715,3.8165,3.88,200194000,0 -AMZN.US,D,20080128,000000,3.86,3.87,3.717,3.791,169009680,0 -AMZN.US,D,20080129,000000,3.7885,3.795,3.603,3.6975,199149520,0 -AMZN.US,D,20080130,000000,3.6845,3.871,3.6625,3.7105,473637960,0 -AMZN.US,D,20080131,000000,3.444,3.9435,3.442,3.885,857220480,0 -AMZN.US,D,20080201,000000,3.952,3.97,3.6685,3.7315,327217840,0 -AMZN.US,D,20080204,000000,3.725,3.833,3.695,3.6975,183065360,0 -AMZN.US,D,20080205,000000,3.6455,3.7105,3.6,3.6045,192677660,0 -AMZN.US,D,20080206,000000,3.615,3.621,3.4085,3.4245,247979180,0 -AMZN.US,D,20080207,000000,3.3685,3.6355,3.361,3.5455,290024820,0 -AMZN.US,D,20080208,000000,3.67,3.73,3.626,3.675,234003660,0 -AMZN.US,D,20080211,000000,3.655,3.798,3.6385,3.7595,155273140,0 -AMZN.US,D,20080212,000000,3.78,3.8525,3.6895,3.7225,188968240,0 -AMZN.US,D,20080213,000000,3.7545,3.9425,3.6635,3.8865,221337040,0 -AMZN.US,D,20080214,000000,3.8855,3.894,3.759,3.79,149840500,0 -AMZN.US,D,20080215,000000,3.7595,3.7595,3.597,3.648,221957800,0 -AMZN.US,D,20080219,000000,3.678,3.7,3.5775,3.604,142182180,0 -AMZN.US,D,20080220,000000,3.592,3.694,3.555,3.682,129012520,0 -AMZN.US,D,20080221,000000,3.6875,3.7105,3.4685,3.495,263007880,0 -AMZN.US,D,20080222,000000,3.5255,3.6105,3.493,3.604,246848960,0 -AMZN.US,D,20080225,000000,3.6175,3.675,3.5705,3.6635,157163260,0 -AMZN.US,D,20080226,000000,3.6,3.675,3.514,3.5845,193149220,0 -AMZN.US,D,20080227,000000,3.5225,3.574,3.4785,3.5435,178521540,0 -AMZN.US,D,20080228,000000,3.515,3.53,3.3555,3.3925,263315960,0 -AMZN.US,D,20080229,000000,3.35,3.375,3.1985,3.2235,233287600,0 -AMZN.US,D,20080303,000000,3.1815,3.2245,3.06,3.1215,274405520,0 -AMZN.US,D,20080304,000000,3.0885,3.33,3.0615,3.267,334062060,0 -AMZN.US,D,20080305,000000,3.283,3.317,3.191,3.2495,222526660,0 -AMZN.US,D,20080306,000000,3.2375,3.273,3.125,3.137,166864360,0 -AMZN.US,D,20080307,000000,3.11,3.2435,3.1005,3.2045,208761200,0 -AMZN.US,D,20080310,000000,3.195,3.2575,3.1455,3.1735,186493680,0 -AMZN.US,D,20080311,000000,3.2975,3.3585,3.1855,3.3575,194910380,0 -AMZN.US,D,20080312,000000,3.341,3.4115,3.282,3.3255,154980320,0 -AMZN.US,D,20080313,000000,3.26,3.4775,3.218,3.416,214149900,0 -AMZN.US,D,20080314,000000,3.4415,3.534,3.303,3.411,248412160,0 -AMZN.US,D,20080317,000000,3.2845,3.3895,3.246,3.3265,194208460,0 -AMZN.US,D,20080318,000000,3.4165,3.596,3.3795,3.585,191036820,0 -AMZN.US,D,20080319,000000,3.553,3.7,3.5085,3.5085,220841680,0 -AMZN.US,D,20080320,000000,3.5085,3.6745,3.469,3.6595,228225360,0 -AMZN.US,D,20080324,000000,3.687,3.8465,3.6375,3.7975,187906660,0 -AMZN.US,D,20080325,000000,3.7915,3.814,3.7025,3.7585,126549360,0 -AMZN.US,D,20080326,000000,3.707,3.756,3.662,3.69,125701180,0 -AMZN.US,D,20080327,000000,3.729,3.7345,3.5395,3.54,158847540,0 -AMZN.US,D,20080328,000000,3.55,3.6105,3.463,3.488,105580760,0 -AMZN.US,D,20080331,000000,3.5125,3.582,3.4815,3.565,109393640,0 -AMZN.US,D,20080401,000000,3.6495,3.8545,3.638,3.835,194672140,0 -AMZN.US,D,20080402,000000,3.862,3.95,3.806,3.8685,171847740,0 -AMZN.US,D,20080403,000000,3.76,3.8005,3.6905,3.747,162996540,0 -AMZN.US,D,20080404,000000,3.763,3.8915,3.714,3.8435,143054200,0 -AMZN.US,D,20080407,000000,3.8545,3.9215,3.8,3.845,133427760,0 -AMZN.US,D,20080408,000000,3.808,3.8805,3.775,3.865,99046320,0 -AMZN.US,D,20080409,000000,3.8295,3.8335,3.683,3.7195,133204740,0 -AMZN.US,D,20080410,000000,3.724,3.7745,3.6365,3.7415,125109560,0 -AMZN.US,D,20080411,000000,3.685,3.715,3.581,3.5995,134640300,0 -AMZN.US,D,20080414,000000,3.585,3.7,3.5645,3.6305,87089100,0 -AMZN.US,D,20080415,000000,3.672,3.699,3.5325,3.625,136240020,0 -AMZN.US,D,20080416,000000,3.6605,3.75,3.647,3.7295,134918720,0 -AMZN.US,D,20080417,000000,3.7095,3.751,3.6805,3.702,124319520,0 -AMZN.US,D,20080418,000000,3.821,4.1,3.816,4.005,335797920,0 -AMZN.US,D,20080421,000000,4.0125,4.067,3.953,4.009,186697960,0 -AMZN.US,D,20080422,000000,3.997,3.997,3.877,3.98,144885220,0 -AMZN.US,D,20080423,000000,4.0125,4.132,3.937,4.05,385007440,0 -AMZN.US,D,20080424,000000,3.8855,4.0265,3.8465,3.8845,421557120,0 -AMZN.US,D,20080425,000000,3.8905,4.066,3.863,4.043,189164040,0 -AMZN.US,D,20080428,000000,4.032,4.125,4.006,4.0985,219837940,0 -AMZN.US,D,20080429,000000,4.071,4.0885,3.993,4.037,134526520,0 -AMZN.US,D,20080430,000000,4.045,4.067,3.896,3.9315,157503860,0 -AMZN.US,D,20080501,000000,3.92,4.0005,3.8985,3.968,143939820,0 -AMZN.US,D,20080502,000000,4.015,4.06,3.82,3.8655,163096720,0 -AMZN.US,D,20080505,000000,3.8635,3.8885,3.7935,3.796,112946740,0 -AMZN.US,D,20080506,000000,3.7755,3.8385,3.7525,3.7855,129832920,0 -AMZN.US,D,20080507,000000,3.7755,3.832,3.7035,3.7225,94596440,0 -AMZN.US,D,20080508,000000,3.6865,3.708,3.578,3.6395,162299900,0 -AMZN.US,D,20080509,000000,3.61,3.667,3.583,3.6205,84869240,0 -AMZN.US,D,20080512,000000,3.65,3.7465,3.589,3.7265,144307700,0 -AMZN.US,D,20080513,000000,3.736,3.748,3.6655,3.728,100416040,0 -AMZN.US,D,20080514,000000,3.746,3.7875,3.699,3.71,91782080,0 -AMZN.US,D,20080515,000000,3.6945,3.816,3.6775,3.806,138353040,0 -AMZN.US,D,20080516,000000,3.821,3.8415,3.743,3.823,124132960,0 -AMZN.US,D,20080519,000000,3.95,4.2375,3.943,4.1145,373694080,0 -AMZN.US,D,20080520,000000,4.1085,4.135,4.0015,4.036,158242340,0 -AMZN.US,D,20080521,000000,4.023,4.0575,3.875,3.915,141408460,0 -AMZN.US,D,20080522,000000,3.921,3.9845,3.9,3.963,107802960,0 -AMZN.US,D,20080523,000000,3.9275,3.9435,3.8715,3.9175,126636920,0 -AMZN.US,D,20080527,000000,3.9125,4.045,3.8985,4.031,202163540,0 -AMZN.US,D,20080528,000000,4.027,4.0395,3.9495,4.004,134011720,0 -AMZN.US,D,20080529,000000,4.0305,4.098,4.0085,4.0175,137151860,0 -AMZN.US,D,20080530,000000,4.029,4.0885,4.015,4.081,105371200,0 -AMZN.US,D,20080602,000000,4.077,4.0785,4.0025,4.0115,124302640,0 -AMZN.US,D,20080603,000000,4.0355,4.0945,3.963,4.0055,117398980,0 -AMZN.US,D,20080604,000000,4.0055,4.091,3.986,4.075,129165980,0 -AMZN.US,D,20080605,000000,4.1,4.244,4.09,4.2255,178762980,0 -AMZN.US,D,20080606,000000,4.1595,4.182,4.028,4.0315,156872940,0 -AMZN.US,D,20080609,000000,4.0715,4.0765,3.906,3.9715,130744360,0 -AMZN.US,D,20080610,000000,3.91,4.052,3.91,3.981,121311020,0 -AMZN.US,D,20080611,000000,3.9675,4,3.8515,3.864,117489720,0 -AMZN.US,D,20080612,000000,3.914,3.9525,3.7505,3.8075,124087660,0 -AMZN.US,D,20080613,000000,3.835,4,3.835,3.9585,119488300,0 -AMZN.US,D,20080616,000000,3.921,4.1265,3.9205,4.085,115086200,0 -AMZN.US,D,20080617,000000,4.1575,4.215,4.14,4.1485,176036700,0 -AMZN.US,D,20080618,000000,4.1,4.1585,4.066,4.126,136931040,0 -AMZN.US,D,20080619,000000,4.1105,4.2235,4.075,4.213,134345940,0 -AMZN.US,D,20080620,000000,4.155,4.173,4.0255,4.055,131775560,0 -AMZN.US,D,20080623,000000,4.065,4.1075,3.9775,4.034,148511380,0 -AMZN.US,D,20080624,000000,3.9775,4.0395,3.8815,3.982,142800480,0 -AMZN.US,D,20080625,000000,4.0225,4.1075,3.976,4.0255,147865280,0 -AMZN.US,D,20080626,000000,3.95,3.9945,3.8,3.815,226191600,0 -AMZN.US,D,20080627,000000,3.772,3.8035,3.631,3.733,235622900,0 -AMZN.US,D,20080630,000000,3.745,3.806,3.6605,3.6665,142080960,0 -AMZN.US,D,20080701,000000,3.6105,3.7115,3.526,3.681,205500920,0 -AMZN.US,D,20080702,000000,3.7025,3.7205,3.569,3.572,140879120,0 -AMZN.US,D,20080703,000000,3.6175,3.692,3.526,3.6,84963040,0 -AMZN.US,D,20080707,000000,3.6185,3.72,3.538,3.6245,147109780,0 -AMZN.US,D,20080708,000000,3.61,3.7745,3.5875,3.752,158319420,0 -AMZN.US,D,20080709,000000,3.73,3.745,3.524,3.5305,138220080,0 -AMZN.US,D,20080710,000000,3.535,3.5885,3.3995,3.5315,198831880,0 -AMZN.US,D,20080711,000000,3.4875,3.4995,3.337,3.427,158598360,0 -AMZN.US,D,20080714,000000,3.4655,3.475,3.2795,3.314,180422180,0 -AMZN.US,D,20080715,000000,3.285,3.431,3.1495,3.3515,226834520,0 -AMZN.US,D,20080716,000000,3.347,3.6375,3.342,3.592,240710960,0 -AMZN.US,D,20080717,000000,3.56,3.619,3.387,3.6055,191861200,0 -AMZN.US,D,20080718,000000,3.4945,3.542,3.42,3.456,165959180,0 -AMZN.US,D,20080721,000000,3.458,3.49,3.315,3.424,137870900,0 -AMZN.US,D,20080722,000000,3.3605,3.457,3.294,3.3985,175897920,0 -AMZN.US,D,20080723,000000,3.389,3.6035,3.373,3.527,340155840,0 -AMZN.US,D,20080724,000000,3.8165,4.119,3.8145,3.936,619952800,0 -AMZN.US,D,20080725,000000,3.985,4.047,3.906,3.9155,181754400,0 -AMZN.US,D,20080728,000000,3.8545,3.9155,3.743,3.799,209589320,0 -AMZN.US,D,20080729,000000,3.8245,3.94,3.808,3.9105,135368200,0 -AMZN.US,D,20080730,000000,3.93,3.9925,3.821,3.9105,151324340,0 -AMZN.US,D,20080731,000000,3.8375,3.9085,3.805,3.817,105985300,0 -AMZN.US,D,20080801,000000,3.818,3.8245,3.7025,3.7875,95485620,0 -AMZN.US,D,20080804,000000,3.8,3.865,3.7505,3.7855,89691840,0 -AMZN.US,D,20080805,000000,3.85,3.976,3.826,3.9555,155891740,0 -AMZN.US,D,20080806,000000,3.9315,3.9315,3.8365,3.9045,128111260,0 -AMZN.US,D,20080807,000000,3.8505,3.9025,3.8,3.8475,108895180,0 -AMZN.US,D,20080808,000000,3.839,4.0605,3.8145,4.0255,183250400,0 -AMZN.US,D,20080811,000000,4.009,4.5875,3.989,4.4045,501373000,0 -AMZN.US,D,20080812,000000,4.368,4.424,4.305,4.3625,160529280,0 -AMZN.US,D,20080813,000000,4.314,4.4125,4.227,4.3345,144168880,0 -AMZN.US,D,20080814,000000,4.295,4.4375,4.261,4.4015,138011800,0 -AMZN.US,D,20080815,000000,4.4085,4.4765,4.313,4.32,137422660,0 -AMZN.US,D,20080818,000000,4.3015,4.314,4.152,4.1555,130946220,0 -AMZN.US,D,20080819,000000,4.1535,4.1755,4.053,4.0645,132601500,0 -AMZN.US,D,20080820,000000,4.1,4.1625,4.06,4.1065,119011680,0 -AMZN.US,D,20080821,000000,4.0705,4.1885,4.049,4.163,123152660,0 -AMZN.US,D,20080822,000000,4.218,4.273,4.1965,4.263,93531660,0 -AMZN.US,D,20080825,000000,4.2315,4.232,4.1225,4.1425,87127200,0 -AMZN.US,D,20080826,000000,4.137,4.156,4.0625,4.088,87433800,0 -AMZN.US,D,20080827,000000,4.072,4.137,4.05,4.0865,112533900,0 -AMZN.US,D,20080828,000000,4.097,4.1825,4.09,4.171,156679420,0 -AMZN.US,D,20080829,000000,4.137,4.145,4.025,4.0405,94573260,0 -AMZN.US,D,20080902,000000,4.158,4.225,4.0605,4.0705,120014600,0 -AMZN.US,D,20080903,000000,4.07,4.1,4.001,4.0385,114850180,0 -AMZN.US,D,20080904,000000,4.0125,4.0405,3.901,3.9015,166327360,0 -AMZN.US,D,20080905,000000,3.8585,4.036,3.854,3.9595,161379620,0 -AMZN.US,D,20080908,000000,4.1125,4.1875,3.9425,4.058,189811160,0 -AMZN.US,D,20080909,000000,4.0385,4.098,3.9495,3.952,116435320,0 -AMZN.US,D,20080910,000000,4.005,4.011,3.8075,3.837,188892700,0 -AMZN.US,D,20080911,000000,3.756,3.99,3.755,3.9755,156146040,0 -AMZN.US,D,20080912,000000,3.925,3.98,3.831,3.915,129594360,0 -AMZN.US,D,20080915,000000,3.843,3.994,3.815,3.867,179609460,0 -AMZN.US,D,20080916,000000,3.8375,3.9815,3.8335,3.9365,261833360,0 -AMZN.US,D,20080917,000000,3.872,3.912,3.562,3.577,263267580,0 -AMZN.US,D,20080918,000000,3.6655,3.875,3.504,3.825,247933520,0 -AMZN.US,D,20080919,000000,4.016,4.3385,3.825,4.05,295438800,0 -AMZN.US,D,20080922,000000,4.0565,4.0815,3.716,3.7465,140713900,0 -AMZN.US,D,20080923,000000,3.7895,3.8145,3.5385,3.588,171877380,0 -AMZN.US,D,20080924,000000,3.615,3.6825,3.447,3.498,187425400,0 -AMZN.US,D,20080925,000000,3.533,3.6375,3.5005,3.604,121410640,0 -AMZN.US,D,20080926,000000,3.476,3.5525,3.404,3.535,134928520,0 -AMZN.US,D,20080929,000000,3.4205,3.4685,3.066,3.1675,240076200,0 -AMZN.US,D,20080930,000000,3.3,3.656,3.266,3.638,260630260,0 -AMZN.US,D,20081001,000000,3.577,3.5995,3.4205,3.479,192367740,0 -AMZN.US,D,20081002,000000,3.3845,3.448,3.2705,3.368,174517760,0 -AMZN.US,D,20081003,000000,3.4745,3.5475,3.3295,3.35,224532620,0 -AMZN.US,D,20081006,000000,3.2,3.2945,3.0235,3.2615,267667340,0 -AMZN.US,D,20081007,000000,3.2925,3.3215,2.925,2.926,255107580,0 -AMZN.US,D,20081008,000000,2.7675,3.1375,2.7675,3.051,286457560,0 -AMZN.US,D,20081009,000000,3.0995,3.175,2.8,2.8,278612760,0 -AMZN.US,D,20081010,000000,2.649,2.9875,2.5525,2.8125,360400960,0 -AMZN.US,D,20081013,000000,2.955,3.1105,2.8685,3.101,223869520,0 -AMZN.US,D,20081014,000000,3.185,3.2,2.74,2.793,346131600,0 -AMZN.US,D,20081015,000000,2.7245,2.7345,2.4175,2.436,325036580,0 -AMZN.US,D,20081016,000000,2.32,2.535,2.1695,2.5145,441616720,0 -AMZN.US,D,20081017,000000,2.4415,3.1165,2.4205,2.5325,258269880,0 -AMZN.US,D,20081020,000000,2.6085,2.655,2.4955,2.6485,169000280,0 -AMZN.US,D,20081021,000000,2.593,2.6475,2.496,2.5115,173105400,0 -AMZN.US,D,20081022,000000,2.5025,2.6235,2.395,2.4995,386573920,0 -AMZN.US,D,20081023,000000,2.1685,2.5455,2.1655,2.516,652035120,0 -AMZN.US,D,20081024,000000,2.2375,2.616,2.225,2.448,392064240,0 -AMZN.US,D,20081027,000000,2.45,2.6295,2.4215,2.479,235185880,0 -AMZN.US,D,20081028,000000,2.575,2.815,2.4535,2.802,296735780,0 -AMZN.US,D,20081029,000000,2.7825,2.9895,2.726,2.8445,304175780,0 -AMZN.US,D,20081030,000000,2.938,2.9945,2.754,2.8355,222545200,0 -AMZN.US,D,20081031,000000,2.8005,2.8625,2.7505,2.862,167855700,0 -AMZN.US,D,20081103,000000,2.8195,2.8625,2.751,2.7885,143317520,0 -AMZN.US,D,20081104,000000,2.8585,2.9365,2.761,2.9225,153273840,0 -AMZN.US,D,20081105,000000,2.8735,2.9,2.581,2.599,229966520,0 -AMZN.US,D,20081106,000000,2.4965,2.552,2.315,2.361,309145420,0 -AMZN.US,D,20081107,000000,2.388,2.4895,2.3505,2.4605,148796840,0 -AMZN.US,D,20081110,000000,2.499,2.534,2.343,2.423,179296560,0 -AMZN.US,D,20081111,000000,2.355,2.403,2.2405,2.315,198778420,0 -AMZN.US,D,20081112,000000,2.1995,2.272,2.045,2.078,295182360,0 -AMZN.US,D,20081113,000000,2.07,2.25,1.924,2.2465,338691440,0 -AMZN.US,D,20081114,000000,2.1805,2.225,2.075,2.0875,238992620,0 -AMZN.US,D,20081117,000000,1.9955,2.063,1.9535,1.9845,214204220,0 -AMZN.US,D,20081118,000000,1.9995,2.033,1.804,1.922,300969840,0 -AMZN.US,D,20081119,000000,1.9005,1.95,1.7875,1.792,250419660,0 -AMZN.US,D,20081120,000000,1.7625,1.986,1.734,1.7515,368460880,0 -AMZN.US,D,20081121,000000,1.815,1.95,1.786,1.8935,300803680,0 -AMZN.US,D,20081124,000000,1.944,2.172,1.935,2.125,290944440,0 -AMZN.US,D,20081125,000000,2.1035,2.1445,1.9805,2.1095,260268600,0 -AMZN.US,D,20081126,000000,2.0395,2.2,2.0145,2.198,268733520,0 -AMZN.US,D,20081128,000000,2.205,2.205,2.111,2.135,73749440,0 -AMZN.US,D,20081201,000000,2.1,2.163,2.019,2.0235,223573900,0 -AMZN.US,D,20081202,000000,2.0695,2.0855,1.941,2.0595,174273140,0 -AMZN.US,D,20081203,000000,2.008,2.294,2.0025,2.2605,313461100,0 -AMZN.US,D,20081204,000000,2.296,2.525,2.2875,2.366,395630920,0 -AMZN.US,D,20081205,000000,2.2885,2.4245,2.165,2.413,292153620,0 -AMZN.US,D,20081208,000000,2.45,2.607,2.368,2.5705,218647820,0 -AMZN.US,D,20081209,000000,2.4925,2.724,2.485,2.5625,266292040,0 -AMZN.US,D,20081210,000000,2.5685,2.575,2.417,2.485,155071420,0 -AMZN.US,D,20081211,000000,2.4665,2.5245,2.4085,2.4125,151667280,0 -AMZN.US,D,20081212,000000,2.3895,2.569,2.376,2.5625,173294180,0 -AMZN.US,D,20081215,000000,2.541,2.5475,2.4075,2.4425,145697040,0 -AMZN.US,D,20081216,000000,2.489,2.648,2.4645,2.6315,177256620,0 -AMZN.US,D,20081217,000000,2.6215,2.7385,2.5765,2.659,183660860,0 -AMZN.US,D,20081218,000000,2.65,2.7425,2.56,2.604,150361920,0 -AMZN.US,D,20081219,000000,2.577,2.6495,2.546,2.578,219215620,0 -AMZN.US,D,20081222,000000,2.58,2.6075,2.4235,2.492,178490920,0 -AMZN.US,D,20081223,000000,2.515,2.5805,2.506,2.554,116907380,0 -AMZN.US,D,20081224,000000,2.583,2.5975,2.5505,2.572,32996960,0 -AMZN.US,D,20081226,000000,2.6865,2.6975,2.5775,2.589,136944840,0 -AMZN.US,D,20081229,000000,2.575,2.5885,2.428,2.47,130147900,0 -AMZN.US,D,20081230,000000,2.4785,2.5605,2.437,2.538,131957480,0 -AMZN.US,D,20081231,000000,2.5345,2.5845,2.4955,2.564,155842680,0 -AMZN.US,D,20090102,000000,2.555,2.7265,2.5535,2.718,145926840,0 -AMZN.US,D,20090105,000000,2.775,2.787,2.6515,2.703,190163440,0 -AMZN.US,D,20090106,000000,2.7275,2.911,2.6875,2.868,221601000,0 -AMZN.US,D,20090107,000000,2.8475,2.8475,2.7675,2.81,158845000,0 -AMZN.US,D,20090108,000000,2.7515,2.866,2.729,2.858,130452900,0 -AMZN.US,D,20090109,000000,2.846,2.85,2.735,2.7755,133682020,0 -AMZN.US,D,20090112,000000,2.7125,2.715,2.5435,2.596,191121480,0 -AMZN.US,D,20090113,000000,2.5615,2.6645,2.5375,2.5725,157653660,0 -AMZN.US,D,20090114,000000,2.503,2.505,2.407,2.4245,208850040,0 -AMZN.US,D,20090115,000000,2.427,2.6115,2.3815,2.572,232343480,0 -AMZN.US,D,20090116,000000,2.6015,2.6165,2.4765,2.5795,165158660,0 -AMZN.US,D,20090120,000000,2.5735,2.585,2.4135,2.422,134924260,0 -AMZN.US,D,20090121,000000,2.475,2.5345,2.4125,2.527,116423400,0 -AMZN.US,D,20090122,000000,2.4625,2.544,2.413,2.497,142662020,0 -AMZN.US,D,20090123,000000,2.447,2.571,2.4225,2.5315,115865600,0 -AMZN.US,D,20090126,000000,2.5325,2.5445,2.426,2.4815,143112340,0 -AMZN.US,D,20090127,000000,2.4735,2.521,2.386,2.422,174737820,0 -AMZN.US,D,20090128,000000,2.485,2.5745,2.4485,2.518,161115560,0 -AMZN.US,D,20090129,000000,2.4985,2.5925,2.457,2.5,353981880,0 -AMZN.US,D,20090130,000000,2.8715,2.987,2.862,2.941,795620880,0 -AMZN.US,D,20090202,000000,2.9255,3.1,2.9065,3.0575,386411880,0 -AMZN.US,D,20090203,000000,3.034,3.21,3,3.1795,293879260,0 -AMZN.US,D,20090204,000000,3.161,3.172,3.0415,3.053,274508420,0 -AMZN.US,D,20090205,000000,3.0575,3.1905,3.0315,3.159,203376040,0 -AMZN.US,D,20090206,000000,3.159,3.35,3.159,3.3275,240855620,0 -AMZN.US,D,20090209,000000,3.341,3.368,3.269,3.3355,188720300,0 -AMZN.US,D,20090210,000000,3.3075,3.3615,3.1535,3.1655,213967380,0 -AMZN.US,D,20090211,000000,3.154,3.245,3.1125,3.2175,166944180,0 -AMZN.US,D,20090212,000000,3.1625,3.2125,3.0855,3.198,161894440,0 -AMZN.US,D,20090213,000000,3.198,3.234,3.1435,3.163,82577660,0 -AMZN.US,D,20090217,000000,3.075,3.1325,3.059,3.0835,142515760,0 -AMZN.US,D,20090218,000000,3.11,3.139,3.026,3.1175,147319320,0 -AMZN.US,D,20090219,000000,3.142,3.209,3.0835,3.0975,135377120,0 -AMZN.US,D,20090220,000000,3.061,3.2075,3.042,3.193,187077260,0 -AMZN.US,D,20090223,000000,3.2055,3.2455,3.076,3.0855,146719860,0 -AMZN.US,D,20090224,000000,3.0955,3.305,3.0945,3.28,205408800,0 -AMZN.US,D,20090225,000000,3.24,3.2875,3.141,3.1855,182438380,0 -AMZN.US,D,20090226,000000,3.202,3.2365,3.117,3.117,145498220,0 -AMZN.US,D,20090227,000000,3.0585,3.254,3.047,3.2395,229735540,0 -AMZN.US,D,20090302,000000,3.197,3.276,3.0755,3.0995,210215720,0 -AMZN.US,D,20090303,000000,3.1475,3.1645,3.065,3.085,193751200,0 -AMZN.US,D,20090304,000000,3.1425,3.2895,3.12,3.2405,238977820,0 -AMZN.US,D,20090305,000000,3.2075,3.29,3.18,3.2385,235160380,0 -AMZN.US,D,20090306,000000,3.2695,3.275,2.991,3.0845,301875060,0 -AMZN.US,D,20090309,000000,3.11,3.2015,3.0075,3.0245,271264340,0 -AMZN.US,D,20090310,000000,3.1245,3.295,3.089,3.2855,308717820,0 -AMZN.US,D,20090311,000000,3.312,3.4685,3.2635,3.427,277667920,0 -AMZN.US,D,20090312,000000,3.42,3.4935,3.3625,3.479,227000900,0 -AMZN.US,D,20090313,000000,3.482,3.487,3.3765,3.4315,178069600,0 -AMZN.US,D,20090316,000000,3.4355,3.4645,3.334,3.349,188744760,0 -AMZN.US,D,20090317,000000,3.37,3.5855,3.35,3.5675,238060080,0 -AMZN.US,D,20090318,000000,3.549,3.6955,3.5065,3.5625,208047520,0 -AMZN.US,D,20090319,000000,3.5735,3.5955,3.462,3.505,176380460,0 -AMZN.US,D,20090320,000000,3.5265,3.5445,3.454,3.498,169377760,0 -AMZN.US,D,20090323,000000,3.575,3.7805,3.535,3.779,172247180,0 -AMZN.US,D,20090324,000000,3.74,3.75,3.6155,3.6405,149157480,0 -AMZN.US,D,20090325,000000,3.668,3.6975,3.492,3.62,157931080,0 -AMZN.US,D,20090326,000000,3.675,3.749,3.632,3.6845,133152960,0 -AMZN.US,D,20090327,000000,3.5855,3.6145,3.505,3.526,171375320,0 -AMZN.US,D,20090330,000000,3.5215,3.5835,3.4875,3.572,167425880,0 -AMZN.US,D,20090331,000000,3.6485,3.725,3.606,3.672,178359860,0 -AMZN.US,D,20090401,000000,3.6365,3.7545,3.5855,3.675,140827920,0 -AMZN.US,D,20090402,000000,3.705,3.862,3.672,3.817,221308780,0 -AMZN.US,D,20090403,000000,3.8175,3.916,3.775,3.9085,116194020,0 -AMZN.US,D,20090406,000000,3.8535,3.918,3.8,3.8995,115007360,0 -AMZN.US,D,20090407,000000,3.84,3.854,3.744,3.7755,114961200,0 -AMZN.US,D,20090408,000000,3.8075,3.8555,3.7285,3.849,113021820,0 -AMZN.US,D,20090409,000000,3.8875,4,3.863,3.9885,141629440,0 -AMZN.US,D,20090413,000000,3.992,3.9985,3.8925,3.947,124230080,0 -AMZN.US,D,20090414,000000,3.9,3.973,3.847,3.861,123205720,0 -AMZN.US,D,20090415,000000,3.789,3.7905,3.6755,3.7355,188233580,0 -AMZN.US,D,20090416,000000,3.7665,3.874,3.758,3.8625,149156760,0 -AMZN.US,D,20090417,000000,3.839,3.936,3.794,3.9025,148477780,0 -AMZN.US,D,20090420,000000,3.9225,3.9895,3.8415,3.8785,173654680,0 -AMZN.US,D,20090421,000000,3.888,3.955,3.8645,3.937,143240520,0 -AMZN.US,D,20090422,000000,3.9085,4.109,3.8905,3.96,174979580,0 -AMZN.US,D,20090423,000000,4.07,4.103,3.954,4.0305,317173940,0 -AMZN.US,D,20090424,000000,4.1005,4.334,4.0365,4.223,469676200,0 -AMZN.US,D,20090427,000000,4.1935,4.249,4.1105,4.156,194071760,0 -AMZN.US,D,20090428,000000,4.1285,4.2675,4.12,4.12,158463380,0 -AMZN.US,D,20090429,000000,4.149,4.1495,3.963,3.9895,194478800,0 -AMZN.US,D,20090430,000000,4.0465,4.1335,3.9945,4.026,170752000,0 -AMZN.US,D,20090501,000000,4.0075,4.019,3.8925,3.948,122428200,0 -AMZN.US,D,20090504,000000,4.018,4.0675,3.9425,3.9885,140540800,0 -AMZN.US,D,20090505,000000,4.0545,4.1,4.0095,4.095,117393940,0 -AMZN.US,D,20090506,000000,4.14,4.18,3.983,4.0995,172012780,0 -AMZN.US,D,20090507,000000,4.1375,4.1375,3.894,3.964,192585440,0 -AMZN.US,D,20090508,000000,3.987,4.0115,3.8155,3.8975,163850520,0 -AMZN.US,D,20090511,000000,3.845,3.9925,3.8005,3.9305,137424040,0 -AMZN.US,D,20090512,000000,3.9385,3.9485,3.8265,3.8965,110973440,0 -AMZN.US,D,20090513,000000,3.8125,3.8325,3.7005,3.7095,175381660,0 -AMZN.US,D,20090514,000000,3.688,3.803,3.6655,3.7555,186827800,0 -AMZN.US,D,20090515,000000,3.7235,3.8105,3.671,3.68,160170280,0 -AMZN.US,D,20090518,000000,3.6925,3.798,3.655,3.7975,136576240,0 -AMZN.US,D,20090519,000000,3.7715,3.948,3.756,3.8935,160576380,0 -AMZN.US,D,20090520,000000,3.9195,4.0555,3.871,3.8985,147018760,0 -AMZN.US,D,20090521,000000,3.8375,3.8985,3.77,3.798,112804500,0 -AMZN.US,D,20090522,000000,3.7965,3.852,3.751,3.782,69678220,0 -AMZN.US,D,20090526,000000,3.754,3.924,3.7275,3.9195,133944100,0 -AMZN.US,D,20090527,000000,3.925,3.975,3.8375,3.855,111311700,0 -AMZN.US,D,20090528,000000,3.886,3.955,3.794,3.8825,98860920,0 -AMZN.US,D,20090529,000000,3.8845,3.9005,3.82,3.8995,101424520,0 -AMZN.US,D,20090601,000000,3.911,4.24,3.8745,4.1525,215720640,0 -AMZN.US,D,20090602,000000,4.121,4.2725,4.105,4.2465,187926600,0 -AMZN.US,D,20090603,000000,4.1565,4.2855,4.1565,4.284,152031200,0 -AMZN.US,D,20090604,000000,4.268,4.32,4.2285,4.276,109304140,0 -AMZN.US,D,20090605,000000,4.32,4.3975,4.265,4.378,165261720,0 -AMZN.US,D,20090608,000000,4.33,4.359,4.2555,4.318,112009180,0 -AMZN.US,D,20090609,000000,4.35,4.3835,4.3085,4.354,89472780,0 -AMZN.US,D,20090610,000000,4.381,4.428,4.2415,4.3295,121469320,0 -AMZN.US,D,20090611,000000,4.32,4.3745,4.2525,4.2845,100190280,0 -AMZN.US,D,20090612,000000,4.2505,4.26,4.1005,4.204,124453080,0 -AMZN.US,D,20090615,000000,4.13,4.165,4.05,4.159,108029660,0 -AMZN.US,D,20090616,000000,4.189,4.1975,4.064,4.1075,109314300,0 -AMZN.US,D,20090617,000000,4.125,4.215,4.032,4.1325,155679520,0 -AMZN.US,D,20090618,000000,4.1405,4.1475,4.05,4.08,109021180,0 -AMZN.US,D,20090619,000000,4.1175,4.173,4.075,4.148,108753380,0 -AMZN.US,D,20090622,000000,4.1215,4.1215,3.928,3.9575,194876180,0 -AMZN.US,D,20090623,000000,3.9535,3.955,3.8125,3.884,148307020,0 -AMZN.US,D,20090624,000000,3.901,4.0265,3.89,3.9635,121627960,0 -AMZN.US,D,20090625,000000,3.955,4.1115,3.9515,4.11,147193560,0 -AMZN.US,D,20090626,000000,4.098,4.207,4.0565,4.194,175485780,0 -AMZN.US,D,20090629,000000,4.2045,4.21,4.1205,4.1515,125400280,0 -AMZN.US,D,20090630,000000,4.186,4.246,4.1235,4.183,159694940,0 -AMZN.US,D,20090701,000000,4.221,4.225,4.0685,4.08,139617140,0 -AMZN.US,D,20090702,000000,4.0685,4.0685,3.9255,3.966,144369100,0 -AMZN.US,D,20090706,000000,3.925,3.9445,3.827,3.905,147355540,0 -AMZN.US,D,20090707,000000,3.919,3.9345,3.7705,3.7815,129828480,0 -AMZN.US,D,20090708,000000,3.8275,3.8965,3.785,3.868,170806240,0 -AMZN.US,D,20090709,000000,3.9125,3.927,3.841,3.905,127189060,0 -AMZN.US,D,20090710,000000,3.876,3.941,3.8085,3.8815,119520220,0 -AMZN.US,D,20090713,000000,3.9005,4.0825,3.9005,4.0735,160665280,0 -AMZN.US,D,20090714,000000,4.0695,4.121,4.021,4.0975,90871940,0 -AMZN.US,D,20090715,000000,4.151,4.232,4.139,4.2275,126470760,0 -AMZN.US,D,20090716,000000,4.2215,4.312,4.186,4.3055,107030100,0 -AMZN.US,D,20090717,000000,4.2965,4.325,4.26,4.2925,101029980,0 -AMZN.US,D,20090720,000000,4.313,4.444,4.313,4.4115,120784780,0 -AMZN.US,D,20090721,000000,4.4305,4.4505,4.37,4.4505,153981760,0 -AMZN.US,D,20090722,000000,4.427,4.4615,4.389,4.4395,105218100,0 -AMZN.US,D,20090723,000000,4.4945,4.72,4.4795,4.6935,374830820,0 -AMZN.US,D,20090724,000000,4.387,4.445,4.275,4.3245,384269440,0 -AMZN.US,D,20090727,000000,4.3075,4.3245,4.178,4.212,224939340,0 -AMZN.US,D,20090728,000000,4.192,4.282,4.13,4.249,175255820,0 -AMZN.US,D,20090729,000000,4.2235,4.275,4.176,4.217,129941320,0 -AMZN.US,D,20090730,000000,4.282,4.3625,4.2585,4.3045,144702860,0 -AMZN.US,D,20090731,000000,4.2885,4.3375,4.231,4.288,117736880,0 -AMZN.US,D,20090803,000000,4.3575,4.41,4.328,4.372,132947320,0 -AMZN.US,D,20090804,000000,4.372,4.374,4.2465,4.29,123197220,0 -AMZN.US,D,20090805,000000,4.285,4.2875,4.151,4.2145,145191480,0 -AMZN.US,D,20090806,000000,4.2185,4.242,4.1525,4.2235,93859480,0 -AMZN.US,D,20090807,000000,4.2115,4.298,4.205,4.266,112554820,0 -AMZN.US,D,20090810,000000,4.2495,4.2735,4.1635,4.222,88684940,0 -AMZN.US,D,20090811,000000,4.184,4.22,4.1225,4.178,100292200,0 -AMZN.US,D,20090812,000000,4.178,4.33,4.169,4.298,111993820,0 -AMZN.US,D,20090813,000000,4.279,4.3185,4.2035,4.23,113963680,0 -AMZN.US,D,20090814,000000,4.2085,4.2085,4.139,4.179,98491740,0 -AMZN.US,D,20090817,000000,4.059,4.089,4.0125,4.053,137448840,0 -AMZN.US,D,20090818,000000,4.0655,4.1345,4.0395,4.106,117669600,0 -AMZN.US,D,20090819,000000,4.054,4.15,4.0245,4.15,103318560,0 -AMZN.US,D,20090820,000000,4.1485,4.2175,4.133,4.2045,107492500,0 -AMZN.US,D,20090821,000000,4.244,4.253,4.177,4.25,122579520,0 -AMZN.US,D,20090824,000000,4.2625,4.2795,4.212,4.225,94457080,0 -AMZN.US,D,20090825,000000,4.234,4.317,4.1975,4.2095,95819940,0 -AMZN.US,D,20090826,000000,4.201,4.238,4.169,4.2,72031260,0 -AMZN.US,D,20090827,000000,4.201,4.2425,4.157,4.2155,79948440,0 -AMZN.US,D,20090828,000000,4.235,4.2495,4.1285,4.138,92320560,0 -AMZN.US,D,20090831,000000,4.0905,4.0975,4.0175,4.0595,105167180,0 -AMZN.US,D,20090901,000000,4.0385,4.121,3.95,3.958,124808720,0 -AMZN.US,D,20090902,000000,3.9505,4.0075,3.89,3.907,130148180,0 -AMZN.US,D,20090903,000000,3.926,3.948,3.8755,3.923,82774060,0 -AMZN.US,D,20090904,000000,3.9125,3.989,3.8815,3.9435,93428260,0 -AMZN.US,D,20090908,000000,3.9805,4.052,3.9435,4.045,140633020,0 -AMZN.US,D,20090909,000000,4.0295,4.1315,4.025,4.112,135407120,0 -AMZN.US,D,20090910,000000,4.1165,4.2035,4.115,4.1925,140331280,0 -AMZN.US,D,20090911,000000,4.2275,4.245,4.188,4.227,120129660,0 -AMZN.US,D,20090914,000000,4.191,4.2285,4.173,4.193,71437600,0 -AMZN.US,D,20090915,000000,4.2005,4.2205,4.1395,4.1775,88932860,0 -AMZN.US,D,20090916,000000,4.2985,4.549,4.295,4.535,261111420,0 -AMZN.US,D,20090917,000000,4.5405,4.5595,4.45,4.522,157446500,0 -AMZN.US,D,20090918,000000,4.537,4.55,4.4735,4.514,135381460,0 -AMZN.US,D,20090921,000000,4.4865,4.538,4.424,4.528,84179860,0 -AMZN.US,D,20090922,000000,4.583,4.7095,4.555,4.6875,165189660,0 -AMZN.US,D,20090923,000000,4.6455,4.725,4.611,4.619,113703740,0 -AMZN.US,D,20090924,000000,4.581,4.6355,4.5385,4.6055,101432180,0 -AMZN.US,D,20090925,000000,4.5705,4.6125,4.4875,4.526,85076640,0 -AMZN.US,D,20090928,000000,4.546,4.6405,4.53,4.6105,70150860,0 -AMZN.US,D,20090929,000000,4.5985,4.6165,4.505,4.586,87876300,0 -AMZN.US,D,20090930,000000,4.611,4.7085,4.5715,4.668,167969420,0 -AMZN.US,D,20091001,000000,4.6375,4.645,4.5185,4.552,132629220,0 -AMZN.US,D,20091002,000000,4.5025,4.557,4.479,4.4925,100679540,0 -AMZN.US,D,20091005,000000,4.5045,4.5465,4.4135,4.4335,140559180,0 -AMZN.US,D,20091006,000000,4.4665,4.554,4.42,4.5455,138914180,0 -AMZN.US,D,20091007,000000,4.575,4.724,4.5575,4.6985,148779060,0 -AMZN.US,D,20091008,000000,4.7435,4.836,4.7115,4.761,193485220,0 -AMZN.US,D,20091009,000000,4.7505,4.7975,4.713,4.7855,93866000,0 -AMZN.US,D,20091012,000000,4.8045,4.8125,4.6535,4.68,111804380,0 -AMZN.US,D,20091013,000000,4.6865,4.7625,4.684,4.7415,94287440,0 -AMZN.US,D,20091014,000000,4.8115,4.891,4.801,4.873,110785800,0 -AMZN.US,D,20091015,000000,4.756,4.853,4.754,4.8005,124821860,0 -AMZN.US,D,20091016,000000,4.7625,4.806,4.6805,4.766,140748200,0 -AMZN.US,D,20091019,000000,4.762,4.814,4.7125,4.734,120335680,0 -AMZN.US,D,20091020,000000,4.8,4.805,4.7135,4.749,155550100,0 -AMZN.US,D,20091021,000000,4.757,4.8315,4.6455,4.671,154464720,0 -AMZN.US,D,20091022,000000,4.68,4.705,4.585,4.6725,321457260,0 -AMZN.US,D,20091023,000000,5.544,5.9825,5.531,5.9245,1164681660,0 -AMZN.US,D,20091026,000000,5.9615,6.284,5.9245,6.232,644825140,0 -AMZN.US,D,20091027,000000,6.141,6.213,5.971,6.1035,405805660,0 -AMZN.US,D,20091028,000000,6.1035,6.256,6.038,6.082,337704340,0 -AMZN.US,D,20091029,000000,6.187,6.215,6.006,6.129,256342520,0 -AMZN.US,D,20091030,000000,6.098,6.145,5.9105,5.9405,266286620,0 -AMZN.US,D,20091102,000000,5.928,5.975,5.8355,5.942,225593980,0 -AMZN.US,D,20091103,000000,5.883,5.944,5.8315,5.9185,189528140,0 -AMZN.US,D,20091104,000000,5.951,5.9625,5.838,5.855,152306560,0 -AMZN.US,D,20091105,000000,5.875,6.0475,5.8125,6.0305,181701920,0 -AMZN.US,D,20091106,000000,6.15,6.349,6.1335,6.31,264494660,0 -AMZN.US,D,20091109,000000,6.3605,6.416,6.2795,6.3335,172450900,0 -AMZN.US,D,20091110,000000,6.346,6.5305,6.3,6.5075,210493400,0 -AMZN.US,D,20091111,000000,6.561,6.5655,6.4165,6.4955,148648780,0 -AMZN.US,D,20091112,000000,6.504,6.6075,6.499,6.5265,144185000,0 -AMZN.US,D,20091113,000000,6.5575,6.6495,6.4875,6.6485,147501460,0 -AMZN.US,D,20091116,000000,6.596,6.728,6.549,6.5795,179309000,0 -AMZN.US,D,20091117,000000,6.5655,6.5925,6.466,6.5625,154940540,0 -AMZN.US,D,20091118,000000,6.542,6.5705,6.4765,6.5645,104244600,0 -AMZN.US,D,20091119,000000,6.5205,6.527,6.424,6.4495,119958440,0 -AMZN.US,D,20091120,000000,6.3755,6.4995,6.3705,6.483,132987940,0 -AMZN.US,D,20091123,000000,6.5605,6.65,6.55,6.65,136646420,0 -AMZN.US,D,20091124,000000,6.682,6.7165,6.611,6.647,146173880,0 -AMZN.US,D,20091125,000000,6.6725,6.71,6.62,6.7015,101422260,0 -AMZN.US,D,20091127,000000,6.5,6.65,6.494,6.587,88451340,0 -AMZN.US,D,20091130,000000,6.61,6.804,6.608,6.7955,202237820,0 -AMZN.US,D,20091201,000000,6.855,6.9675,6.7875,6.925,192746080,0 -AMZN.US,D,20091202,000000,6.959,7.1335,6.948,7.1125,233483320,0 -AMZN.US,D,20091203,000000,7.185,7.2955,7.0385,7.0585,330199180,0 -AMZN.US,D,20091204,000000,7.167,7.1725,6.7555,6.879,296472860,0 -AMZN.US,D,20091207,000000,6.9,6.95,6.692,6.7105,156653740,0 -AMZN.US,D,20091208,000000,6.7105,6.804,6.6435,6.7055,160018880,0 -AMZN.US,D,20091209,000000,6.73,6.7355,6.491,6.5655,252033340,0 -AMZN.US,D,20091210,000000,6.6255,6.8095,6.62,6.769,226854220,0 -AMZN.US,D,20091211,000000,6.806,6.8145,6.66,6.7075,160933760,0 -AMZN.US,D,20091214,000000,6.6215,6.6305,6.4675,6.569,200048280,0 -AMZN.US,D,20091215,000000,6.5255,6.623,6.4795,6.5115,148573520,0 -AMZN.US,D,20091216,000000,6.5355,6.5725,6.3825,6.418,204934840,0 -AMZN.US,D,20091217,000000,6.4675,6.504,6.345,6.3455,169514180,0 -AMZN.US,D,20091218,000000,6.4,6.4395,6.2825,6.424,191819520,0 -AMZN.US,D,20091221,000000,6.5225,6.66,6.5095,6.6395,189070260,0 -AMZN.US,D,20091222,000000,6.7015,6.7995,6.6325,6.6875,164094860,0 -AMZN.US,D,20091223,000000,6.74,6.9525,6.7175,6.947,190893800,0 -AMZN.US,D,20091224,000000,6.9595,6.985,6.877,6.9235,102575540,0 -AMZN.US,D,20091228,000000,6.995,7.099,6.9265,6.9655,175268320,0 -AMZN.US,D,20091229,000000,7.072,7.129,6.9275,6.9705,167983160,0 -AMZN.US,D,20091230,000000,6.902,6.92,6.764,6.8245,138235240,0 -AMZN.US,D,20091231,000000,6.854,6.864,6.726,6.726,90439340,0 -AMZN.US,D,20100104,000000,6.814,6.8305,6.657,6.695,151919900,0 -AMZN.US,D,20100105,000000,6.6625,6.774,6.5905,6.7345,177021320,0 -AMZN.US,D,20100106,000000,6.7315,6.7365,6.5825,6.6125,143564180,0 -AMZN.US,D,20100107,000000,6.598,6.616,6.44,6.5,220283940,0 -AMZN.US,D,20100108,000000,6.535,6.684,6.4515,6.676,196531360,0 -AMZN.US,D,20100111,000000,6.6365,6.64,6.4605,6.5155,175550220,0 -AMZN.US,D,20100112,000000,6.453,6.491,6.3275,6.3675,181835900,0 -AMZN.US,D,20100113,000000,6.4035,6.4855,6.2875,6.4555,214461040,0 -AMZN.US,D,20100114,000000,6.459,6.519,6.32,6.3675,194085740,0 -AMZN.US,D,20100115,000000,6.4675,6.4825,6.353,6.357,307166640,0 -AMZN.US,D,20100119,000000,6.31,6.4,6.2165,6.3805,177778980,0 -AMZN.US,D,20100120,000000,6.359,6.46,6.254,6.289,181306020,0 -AMZN.US,D,20100121,000000,6.3635,6.4075,6.25,6.331,199379460,0 -AMZN.US,D,20100122,000000,6.28,6.3835,6.038,6.0715,230901100,0 -AMZN.US,D,20100125,000000,6.1015,6.114,5.906,6.0155,240421440,0 -AMZN.US,D,20100126,000000,6.0025,6.149,5.953,5.974,191103880,0 -AMZN.US,D,20100127,000000,6.0495,6.1665,5.94,6.1375,294893220,0 -AMZN.US,D,20100128,000000,6.223,6.36,6.14,6.3015,536372780,0 -AMZN.US,D,20100129,000000,6.487,6.5925,6.207,6.2705,589112620,0 -AMZN.US,D,20100201,000000,6.161,6.243,5.691,5.9435,753975160,0 -AMZN.US,D,20100202,000000,5.943,5.949,5.72,5.906,460882600,0 -AMZN.US,D,20100203,000000,5.8545,5.9805,5.828,5.955,247878620,0 -AMZN.US,D,20100204,000000,5.9305,6.0165,5.787,5.797,255389060,0 -AMZN.US,D,20100205,000000,5.7925,5.8825,5.705,5.8695,220486100,0 -AMZN.US,D,20100208,000000,5.8695,6.05,5.828,5.8415,197741120,0 -AMZN.US,D,20100209,000000,5.9145,5.9545,5.85,5.9015,184380080,0 -AMZN.US,D,20100210,000000,5.894,5.9305,5.8,5.868,124628180,0 -AMZN.US,D,20100211,000000,5.861,6.021,5.825,6.0045,166859180,0 -AMZN.US,D,20100212,000000,5.9495,5.997,5.875,5.983,158339680,0 -AMZN.US,D,20100216,000000,6.003,6.025,5.859,5.8765,177484020,0 -AMZN.US,D,20100217,000000,5.85,5.8565,5.7775,5.8155,178272080,0 -AMZN.US,D,20100218,000000,5.7975,5.9255,5.741,5.904,195926320,0 -AMZN.US,D,20100219,000000,5.8915,5.9545,5.85,5.876,142306200,0 -AMZN.US,D,20100222,000000,5.8665,5.9485,5.809,5.9005,136139720,0 -AMZN.US,D,20100223,000000,5.9005,5.9625,5.8255,5.862,141324400,0 -AMZN.US,D,20100224,000000,5.8885,5.99,5.8575,5.986,147797780,0 -AMZN.US,D,20100225,000000,5.9145,5.917,5.7925,5.91,190486780,0 -AMZN.US,D,20100226,000000,5.8945,5.9715,5.85,5.92,114278980,0 -AMZN.US,D,20100301,000000,5.9425,6.233,5.8765,6.227,265717480,0 -AMZN.US,D,20100302,000000,6.25,6.3675,6.24,6.2765,241933260,0 -AMZN.US,D,20100303,000000,6.27,6.347,6.2215,6.2945,128695820,0 -AMZN.US,D,20100304,000000,6.2945,6.4425,6.2785,6.4265,149804580,0 -AMZN.US,D,20100305,000000,6.437,6.4725,6.3535,6.4455,135380420,0 -AMZN.US,D,20100308,000000,6.415,6.5425,6.3855,6.5055,112104440,0 -AMZN.US,D,20100309,000000,6.4795,6.5405,6.3985,6.441,121392580,0 -AMZN.US,D,20100310,000000,6.434,6.5585,6.424,6.5255,112481020,0 -AMZN.US,D,20100311,000000,6.518,6.681,6.518,6.679,144672500,0 -AMZN.US,D,20100312,000000,6.702,6.71,6.559,6.591,122955360,0 -AMZN.US,D,20100315,000000,6.586,6.6,6.4315,6.5565,126579200,0 -AMZN.US,D,20100316,000000,6.57,6.6145,6.525,6.5895,82658260,0 -AMZN.US,D,20100317,000000,6.6225,6.6345,6.561,6.567,87174380,0 -AMZN.US,D,20100318,000000,6.5485,6.6425,6.522,6.638,100465400,0 -AMZN.US,D,20100319,000000,6.682,6.6855,6.483,6.5175,178098500,0 -AMZN.US,D,20100322,000000,6.51,6.548,6.432,6.5235,107440480,0 -AMZN.US,D,20100323,000000,6.534,6.547,6.4035,6.463,84270140,0 -AMZN.US,D,20100324,000000,6.4325,6.47,6.36,6.402,94062760,0 -AMZN.US,D,20100325,000000,6.4615,6.8455,6.402,6.7365,324190240,0 -AMZN.US,D,20100326,000000,6.743,6.8495,6.688,6.753,131323020,0 -AMZN.US,D,20100329,000000,6.775,6.8315,6.7165,6.756,92523100,0 -AMZN.US,D,20100330,000000,6.78,6.9095,6.768,6.829,123829380,0 -AMZN.US,D,20100331,000000,6.783,6.84,6.724,6.7885,91948380,0 -AMZN.US,D,20100401,000000,6.816,6.8255,6.559,6.5905,175445280,0 -AMZN.US,D,20100405,000000,6.64,6.687,6.539,6.5745,116304180,0 -AMZN.US,D,20100406,000000,6.559,6.8,6.559,6.778,158459620,0 -AMZN.US,D,20100407,000000,6.797,6.804,6.693,6.7435,118760420,0 -AMZN.US,D,20100408,000000,6.75,7.0625,6.7355,7.048,253674200,0 -AMZN.US,D,20100409,000000,7.034,7.0665,6.9535,7.003,120160920,0 -AMZN.US,D,20100412,000000,6.996,7.1455,6.984,7.06,108867440,0 -AMZN.US,D,20100413,000000,7.0615,7.099,6.956,7.008,95595860,0 -AMZN.US,D,20100414,000000,7.0155,7.225,6.96,7.214,157633520,0 -AMZN.US,D,20100415,000000,7.215,7.3545,7.2,7.291,156535640,0 -AMZN.US,D,20100416,000000,7.2475,7.3585,7.0725,7.1085,167927640,0 -AMZN.US,D,20100419,000000,7.1185,7.1835,6.9565,7.1215,120333840,0 -AMZN.US,D,20100420,000000,7.1855,7.232,7.105,7.21,86132440,0 -AMZN.US,D,20100421,000000,7.25,7.45,7.176,7.3215,146367060,0 -AMZN.US,D,20100422,000000,7.3585,7.5545,7.294,7.5045,297095860,0 -AMZN.US,D,20100423,000000,7.26,7.4545,7.121,7.1815,379258900,0 -AMZN.US,D,20100426,000000,7.16,7.386,7.1455,7.3555,0,0 -AMZN.US,D,20100427,000000,7.267,7.322,7.0555,7.101,172604440,0 -AMZN.US,D,20100428,000000,7.128,7.1375,6.9345,6.9675,184587080,0 -AMZN.US,D,20100429,000000,7.0025,7.1225,6.9895,7.0865,126154240,0 -AMZN.US,D,20100430,000000,7.07,7.07,6.8455,6.855,122043400,0 -AMZN.US,D,20100503,000000,6.871,6.972,6.8055,6.8745,113068040,0 -AMZN.US,D,20100504,000000,6.779,6.7905,6.419,6.4915,253026540,0 -AMZN.US,D,20100505,000000,6.4,6.5805,6.3775,6.5465,189119500,0 -AMZN.US,D,20100506,000000,6.4975,6.6165,6.03,6.4355,203756760,0 -AMZN.US,D,20100507,000000,6.3985,6.559,6.188,6.249,238720820,0 -AMZN.US,D,20100510,000000,6.497,6.6105,6.463,6.5645,135942620,0 -AMZN.US,D,20100511,000000,6.513,6.654,6.4235,6.523,120820820,0 -AMZN.US,D,20100512,000000,6.55,6.7065,6.484,6.6935,117902680,0 -AMZN.US,D,20100513,000000,6.684,6.8495,6.55,6.5735,118596820,0 -AMZN.US,D,20100514,000000,6.51,6.55,6.338,6.4265,105467080,0 -AMZN.US,D,20100517,000000,6.3925,6.4975,6.29,6.4455,112834060,0 -AMZN.US,D,20100518,000000,6.5055,6.5625,6.2755,6.314,104811220,0 -AMZN.US,D,20100519,000000,6.275,6.3965,6.19,6.2295,129200060,0 -AMZN.US,D,20100520,000000,6.115,6.25,5.939,5.9855,171412740,0 -AMZN.US,D,20100521,000000,5.886,6.2485,5.876,6.136,159330920,0 -AMZN.US,D,20100524,000000,6.117,6.225,6.0325,6.106,90716640,0 -AMZN.US,D,20100525,000000,5.931,6.2595,5.925,6.243,142151280,0 -AMZN.US,D,20100526,000000,6.2545,6.2895,6.115,6.1605,139057800,0 -AMZN.US,D,20100527,000000,6.249,6.3425,6.03,6.335,94743140,0 -AMZN.US,D,20100528,000000,6.2975,6.38,6.2005,6.273,79077020,0 -AMZN.US,D,20100601,000000,6.2265,6.3285,6.151,6.162,73013220,0 -AMZN.US,D,20100602,000000,6.195,6.3215,6.0825,6.3155,94947840,0 -AMZN.US,D,20100603,000000,6.3085,6.4575,6.2425,6.438,105454500,0 -AMZN.US,D,20100604,000000,6.3425,6.41,6.109,6.1385,109346240,0 -AMZN.US,D,20100607,000000,6.29,6.3305,6.0835,6.1005,131179980,0 -AMZN.US,D,20100608,000000,6.093,6.1,5.79,5.9415,230167700,0 -AMZN.US,D,20100609,000000,6.015,6.0735,5.868,5.8955,147262600,0 -AMZN.US,D,20100610,000000,5.978,6.175,5.96,6.1605,120905580,0 -AMZN.US,D,20100611,000000,6.07,6.1765,6.0145,6.1515,84073720,0 -AMZN.US,D,20100614,000000,6.2245,6.285,6.175,6.1915,78377420,0 -AMZN.US,D,20100615,000000,6.16,6.346,6.125,6.342,90793120,0 -AMZN.US,D,20100616,000000,6.2795,6.399,6.268,6.345,79273260,0 -AMZN.US,D,20100617,000000,6.3455,6.39,6.2345,6.2945,69539360,0 -AMZN.US,D,20100618,000000,6.301,6.374,6.2535,6.2915,76711720,0 -AMZN.US,D,20100621,000000,6.3395,6.374,6.0705,6.1275,106231880,0 -AMZN.US,D,20100622,000000,6.132,6.2615,6.0775,6.1155,123862160,0 -AMZN.US,D,20100623,000000,6.1075,6.161,6.002,6.0725,109079400,0 -AMZN.US,D,20100624,000000,6.039,6.0425,5.84,5.9165,155320620,0 -AMZN.US,D,20100625,000000,5.904,6.088,5.8815,6.05,113570820,0 -AMZN.US,D,20100628,000000,5.9385,6.002,5.855,5.89,112155340,0 -AMZN.US,D,20100629,000000,5.8045,5.824,5.3005,5.4305,256638480,0 -AMZN.US,D,20100630,000000,5.4285,5.634,5.4055,5.463,194813160,0 -AMZN.US,D,20100701,000000,5.443,5.5845,5.335,5.548,170544820,0 -AMZN.US,D,20100702,000000,5.538,5.5645,5.428,5.457,89488680,0 -AMZN.US,D,20100706,000000,5.5625,5.6265,5.45,5.503,104316620,0 -AMZN.US,D,20100707,000000,5.499,5.6815,5.4905,5.6715,98666820,0 -AMZN.US,D,20100708,000000,5.7605,5.874,5.7035,5.811,135418860,0 -AMZN.US,D,20100709,000000,5.825,5.87,5.7325,5.863,81277460,0 -AMZN.US,D,20100712,000000,5.9005,5.985,5.866,5.9755,95575520,0 -AMZN.US,D,20100713,000000,6.05,6.244,6.015,6.1825,141243800,0 -AMZN.US,D,20100714,000000,6.152,6.1875,6.0735,6.165,105029780,0 -AMZN.US,D,20100715,000000,6.0155,6.124,5.963,6.103,120952760,0 -AMZN.US,D,20100716,000000,6.0625,6.096,5.9005,5.9245,124478500,0 -AMZN.US,D,20100719,000000,5.917,6.037,5.85,5.997,100475860,0 -AMZN.US,D,20100720,000000,6.0315,6.0355,5.8755,6.005,135656780,0 -AMZN.US,D,20100721,000000,6.0315,6.0625,5.863,5.8715,100004660,0 -AMZN.US,D,20100722,000000,5.9355,6.0435,5.901,6.0035,285305740,0 -AMZN.US,D,20100723,000000,5.2965,5.964,5.29,5.9435,847932860,0 -AMZN.US,D,20100726,000000,5.914,5.93,5.744,5.92,222332020,0 -AMZN.US,D,20100727,000000,5.9215,5.925,5.7535,5.8565,155584120,0 -AMZN.US,D,20100728,000000,5.84,5.91,5.82,5.8565,109173720,0 -AMZN.US,D,20100729,000000,5.9,5.9435,5.776,5.843,123512500,0 -AMZN.US,D,20100730,000000,5.775,5.937,5.7255,5.8945,141540940,0 -AMZN.US,D,20100802,000000,5.8945,6.019,5.8785,6.0035,109375720,0 -AMZN.US,D,20100803,000000,6.001,6.1435,5.984,6.121,119075660,0 -AMZN.US,D,20100804,000000,6.154,6.4235,6.15,6.379,185132080,0 -AMZN.US,D,20100805,000000,6.34,6.4,6.291,6.3915,85423720,0 -AMZN.US,D,20100806,000000,6.3295,6.42,6.295,6.416,101264280,0 -AMZN.US,D,20100809,000000,6.423,6.4965,6.3925,6.4415,101656720,0 -AMZN.US,D,20100810,000000,6.3975,6.5,6.369,6.5,113827740,0 -AMZN.US,D,20100811,000000,6.405,6.406,6.26,6.2945,110593760,0 -AMZN.US,D,20100812,000000,6.1875,6.35,6.1775,6.328,87276100,0 -AMZN.US,D,20100813,000000,6.3035,6.374,6.213,6.2345,79531920,0 -AMZN.US,D,20100816,000000,6.184,6.3685,6.152,6.3035,80492860,0 -AMZN.US,D,20100817,000000,6.3395,6.499,6.3395,6.443,100724560,0 -AMZN.US,D,20100818,000000,6.4625,6.5405,6.413,6.4825,158012660,0 -AMZN.US,D,20100819,000000,6.4595,6.501,6.341,6.3785,111579620,0 -AMZN.US,D,20100820,000000,6.3545,6.402,6.301,6.388,83386560,0 -AMZN.US,D,20100823,000000,6.3875,6.461,6.325,6.33,77019340,0 -AMZN.US,D,20100824,000000,6.267,6.272,6.159,6.2265,107062800,0 -AMZN.US,D,20100825,000000,6.2265,6.3685,6.1915,6.3425,106783200,0 -AMZN.US,D,20100826,000000,6.3605,6.3795,6.241,6.243,93847960,0 -AMZN.US,D,20100827,000000,6.273,6.332,6.1125,6.332,101434920,0 -AMZN.US,D,20100830,000000,6.2975,6.3475,6.1845,6.1895,68517300,0 -AMZN.US,D,20100831,000000,6.1495,6.295,6.125,6.2415,84488300,0 -AMZN.US,D,20100901,000000,6.3175,6.63,6.3085,6.6245,142357080,0 -AMZN.US,D,20100902,000000,6.6085,6.7605,6.6025,6.7605,107895720,0 -AMZN.US,D,20100903,000000,6.8375,6.975,6.831,6.9395,131614020,0 -AMZN.US,D,20100907,000000,6.93,6.93,6.8445,6.861,77655080,0 -AMZN.US,D,20100908,000000,6.8995,6.985,6.8225,6.957,116568580,0 -AMZN.US,D,20100909,000000,7,7.0685,6.963,7.019,99048160,0 -AMZN.US,D,20100910,000000,7.0375,7.13,7.002,7.122,100809320,0 -AMZN.US,D,20100913,000000,7.21,7.287,7.188,7.2535,101535200,0 -AMZN.US,D,20100914,000000,7.225,7.335,7.1915,7.2875,86309660,0 -AMZN.US,D,20100915,000000,7.24,7.281,7.178,7.2725,97813440,0 -AMZN.US,D,20100916,000000,7.2695,7.4115,7.258,7.4065,116282120,0 -AMZN.US,D,20100917,000000,7.449,7.449,7.325,7.416,145191660,0 -AMZN.US,D,20100920,000000,7.433,7.5975,7.3675,7.565,128972540,0 -AMZN.US,D,20100921,000000,7.5345,7.6655,7.48,7.5365,150766520,0 -AMZN.US,D,20100922,000000,7.4945,7.635,7.455,7.5915,132142240,0 -AMZN.US,D,20100923,000000,7.56,7.796,7.5485,7.6425,141178940,0 -AMZN.US,D,20100924,000000,7.774,8.0445,7.771,8.0365,211163140,0 -AMZN.US,D,20100927,000000,8.012,8.06,7.894,7.9685,128796600,0 -AMZN.US,D,20100928,000000,7.9795,8.044,7.7445,7.985,169856000,0 -AMZN.US,D,20100929,000000,7.9515,8.089,7.8875,7.9495,145738560,0 -AMZN.US,D,20100930,000000,7.9935,8.0465,7.78,7.853,152035820,0 -AMZN.US,D,20101001,000000,7.86,7.872,7.61,7.6855,173652140,0 -AMZN.US,D,20101004,000000,7.689,7.798,7.6395,7.7695,106907500,0 -AMZN.US,D,20101005,000000,7.8555,8.0605,7.8505,8.0435,112019320,0 -AMZN.US,D,20101006,000000,8.03,8.034,7.73,7.77,120833340,0 -AMZN.US,D,20101007,000000,7.8275,7.87,7.6695,7.8135,92428680,0 -AMZN.US,D,20101008,000000,7.759,7.814,7.639,7.7775,138366440,0 -AMZN.US,D,20101011,000000,7.74,7.8315,7.617,7.6515,89353820,0 -AMZN.US,D,20101012,000000,7.6255,7.8475,7.57,7.824,105599860,0 -AMZN.US,D,20101013,000000,7.8385,7.8395,7.6925,7.7585,112654960,0 -AMZN.US,D,20101014,000000,7.7495,7.8475,7.7115,7.7765,80437380,0 -AMZN.US,D,20101015,000000,7.9225,8.244,7.8375,8.232,202215000,0 -AMZN.US,D,20101018,000000,8.2525,8.2595,8.091,8.178,126510480,0 -AMZN.US,D,20101019,000000,8.034,8.14,7.85,7.9335,150491780,0 -AMZN.US,D,20101020,000000,7.9475,7.9935,7.8285,7.9335,115404460,0 -AMZN.US,D,20101021,000000,8.1335,8.3065,8.0645,8.2485,267994620,0 -AMZN.US,D,20101022,000000,8.1155,8.5085,8.1135,8.4565,326037980,0 -AMZN.US,D,20101025,000000,8.5785,8.5995,8.416,8.45,130597600,0 -AMZN.US,D,20101026,000000,8.379,8.55,8.375,8.4975,93778660,0 -AMZN.US,D,20101027,000000,8.444,8.4875,8.327,8.3755,114333780,0 -AMZN.US,D,20101028,000000,8.418,8.4245,8.2525,8.342,93657280,0 -AMZN.US,D,20101029,000000,8.2865,8.425,8.2405,8.2615,99151500,0 -AMZN.US,D,20101101,000000,8.2225,8.229,8.076,8.129,104878980,0 -AMZN.US,D,20101102,000000,8.188,8.297,8.168,8.2305,85232900,0 -AMZN.US,D,20101103,000000,8.2625,8.4305,8.1145,8.4235,122360700,0 -AMZN.US,D,20101104,000000,8.488,8.6265,8.42,8.4465,147936760,0 -AMZN.US,D,20101105,000000,8.4675,8.5825,8.4295,8.5385,104249220,0 -AMZN.US,D,20101108,000000,8.542,8.66,8.439,8.5995,114092100,0 -AMZN.US,D,20101109,000000,8.6335,8.657,8.453,8.5135,79524380,0 -AMZN.US,D,20101110,000000,8.5295,8.6685,8.4705,8.6665,108724100,0 -AMZN.US,D,20101111,000000,8.5625,8.6025,8.471,8.5185,113702900,0 -AMZN.US,D,20101112,000000,8.495,8.563,8.2525,8.284,143207380,0 -AMZN.US,D,20101115,000000,8.258,8.2675,7.928,7.945,192631540,0 -AMZN.US,D,20101116,000000,7.9295,8.0455,7.8385,7.889,131363880,0 -AMZN.US,D,20101117,000000,7.892,8.0425,7.8775,7.9175,90489840,0 -AMZN.US,D,20101118,000000,8.0495,8.25,8.037,8.2085,124323180,0 -AMZN.US,D,20101119,000000,8.1905,8.2495,8.142,8.241,89266900,0 -AMZN.US,D,20101122,000000,8.2595,8.53,8.25,8.5195,122839160,0 -AMZN.US,D,20101123,000000,8.4405,8.4405,8.231,8.41,129298480,0 -AMZN.US,D,20101124,000000,8.579,8.8945,8.5765,8.8625,200828740,0 -AMZN.US,D,20101126,000000,8.868,8.919,8.808,8.86,85442760,0 -AMZN.US,D,20101129,000000,8.9975,9.092,8.8785,8.9745,193809260,0 -AMZN.US,D,20101130,000000,8.8325,8.885,8.745,8.77,135228400,0 -AMZN.US,D,20101201,000000,8.958,8.966,8.8,8.8275,115381300,0 -AMZN.US,D,20101202,000000,8.843,8.8725,8.696,8.8265,110751580,0 -AMZN.US,D,20101203,000000,8.82,8.82,8.7025,8.784,98135780,0 -AMZN.US,D,20101206,000000,8.793,8.9215,8.73,8.9025,112930300,0 -AMZN.US,D,20101207,000000,9.0255,9.0735,8.8285,8.8385,101479780,0 -AMZN.US,D,20101208,000000,8.8785,8.908,8.76,8.8145,74537100,0 -AMZN.US,D,20101209,000000,8.8885,8.9055,8.69,8.7425,91051760,0 -AMZN.US,D,20101210,000000,8.739,8.7975,8.668,8.781,71208860,0 -AMZN.US,D,20101213,000000,8.8165,8.897,8.6865,8.7125,84049580,0 -AMZN.US,D,20101214,000000,8.7125,8.788,8.6545,8.697,73692100,0 -AMZN.US,D,20101215,000000,8.686,8.95,8.6795,8.7785,116141560,0 -AMZN.US,D,20101216,000000,8.78,8.915,8.752,8.902,82331600,0 -AMZN.US,D,20101217,000000,8.902,8.9375,8.851,8.879,90103380,0 -AMZN.US,D,20101220,000000,8.961,9.199,8.902,9.1645,174372980,0 -AMZN.US,D,20101221,000000,9.195,9.2825,9.13,9.2375,102210920,0 -AMZN.US,D,20101222,000000,9.255,9.2725,9.2055,9.238,51528200,0 -AMZN.US,D,20101223,000000,9.219,9.249,9.0945,9.1295,67146320,0 -AMZN.US,D,20101227,000000,9.113,9.157,9.0225,9.107,44941040,0 -AMZN.US,D,20101228,000000,9.103,9.1385,9.0525,9.0545,39481060,0 -AMZN.US,D,20101229,000000,9.0895,9.2175,9.0205,9.1685,62401560,0 -AMZN.US,D,20101230,000000,9.196,9.2275,9.1375,9.1375,39218480,0 -AMZN.US,D,20101231,000000,9.098,9.115,8.9755,9,68992300,0 -AMZN.US,D,20110103,000000,9.065,9.3,9.0605,9.211,106582260,0 -AMZN.US,D,20110104,000000,9.211,9.385,9.189,9.2505,100626440,0 -AMZN.US,D,20110105,000000,9.205,9.3725,9.2035,9.371,67920240,0 -AMZN.US,D,20110106,000000,9.325,9.3705,9.2625,9.293,63323000,0 -AMZN.US,D,20110107,000000,9.391,9.4225,9.187,9.2745,104432300,0 -AMZN.US,D,20110110,000000,9.253,9.2645,9.1255,9.234,67517860,0 -AMZN.US,D,20110111,000000,9.269,9.3,9.1605,9.217,56277100,0 -AMZN.US,D,20110112,000000,9.2675,9.269,9.165,9.204,52754240,0 -AMZN.US,D,20110113,000000,9.18,9.3225,9.1755,9.2765,67327860,0 -AMZN.US,D,20110114,000000,9.2975,9.447,9.246,9.4375,73237660,0 -AMZN.US,D,20110118,000000,9.424,9.58,9.4125,9.5625,78919740,0 -AMZN.US,D,20110119,000000,9.5455,9.55,9.3105,9.3435,77616920,0 -AMZN.US,D,20110120,000000,9.251,9.3425,9.05,9.098,114164940,0 -AMZN.US,D,20110121,000000,9.1565,9.1625,8.842,8.871,136038980,0 -AMZN.US,D,20110124,000000,8.8975,8.9245,8.7075,8.8425,111768180,0 -AMZN.US,D,20110125,000000,8.7745,8.8375,8.714,8.835,93002780,0 -AMZN.US,D,20110126,000000,8.875,8.8945,8.7315,8.7695,74936320,0 -AMZN.US,D,20110127,000000,8.87,9.25,8.8655,9.2225,286729620,0 -AMZN.US,D,20110128,000000,8.583,8.6855,8.345,8.557,397995200,0 -AMZN.US,D,20110131,000000,8.513,8.572,8.3705,8.482,134329300,0 -AMZN.US,D,20110201,000000,8.539,8.655,8.4755,8.6055,101543560,0 -AMZN.US,D,20110202,000000,8.587,8.76,8.5435,8.6765,90938220,0 -AMZN.US,D,20110203,000000,8.675,8.7335,8.5975,8.6855,73549740,0 -AMZN.US,D,20110204,000000,8.7,8.8595,8.6875,8.7965,86935640,0 -AMZN.US,D,20110207,000000,8.818,8.8775,8.7385,8.8215,105090820,0 -AMZN.US,D,20110208,000000,8.833,9.1555,8.8295,9.153,155862800,0 -AMZN.US,D,20110209,000000,9.1515,9.3235,9.113,9.265,166173580,0 -AMZN.US,D,20110210,000000,9.2245,9.362,9.18,9.3105,106623820,0 -AMZN.US,D,20110211,000000,9.269,9.475,9.2685,9.4625,89754180,0 -AMZN.US,D,20110214,000000,9.4625,9.57,9.4175,9.521,81197580,0 -AMZN.US,D,20110215,000000,9.45,9.5245,9.4125,9.4515,77791840,0 -AMZN.US,D,20110216,000000,9.4755,9.5,9.3175,9.331,92547180,0 -AMZN.US,D,20110217,000000,9.29,9.4545,9.2655,9.388,68487660,0 -AMZN.US,D,20110218,000000,9.373,9.425,9.2565,9.325,83538700,0 -AMZN.US,D,20110222,000000,9.1855,9.236,8.966,9.021,112671140,0 -AMZN.US,D,20110223,000000,9.0125,9.0575,8.7195,8.834,109639800,0 -AMZN.US,D,20110224,000000,8.856,8.9875,8.728,8.8875,93124560,0 -AMZN.US,D,20110225,000000,8.95,9.0375,8.855,8.862,83813560,0 -AMZN.US,D,20110228,000000,8.705,8.7945,8.6075,8.6645,135635480,0 -AMZN.US,D,20110301,000000,8.6775,8.698,8.4335,8.472,116869240,0 -AMZN.US,D,20110302,000000,8.452,8.665,8.4175,8.601,103631560,0 -AMZN.US,D,20110303,000000,8.6955,8.723,8.6025,8.6395,82738580,0 -AMZN.US,D,20110304,000000,8.6275,8.6375,8.4755,8.5835,98462800,0 -AMZN.US,D,20110307,000000,8.5925,8.6045,8.312,8.454,118623300,0 -AMZN.US,D,20110308,000000,8.466,8.4855,8.336,8.3445,84328080,0 -AMZN.US,D,20110309,000000,8.32,8.4875,8.195,8.4525,142133420,0 -AMZN.US,D,20110310,000000,8.363,8.4235,8.241,8.307,119963040,0 -AMZN.US,D,20110311,000000,8.267,8.46,8.206,8.4035,92170440,0 -AMZN.US,D,20110314,000000,8.33,8.404,8.2285,8.3365,80439120,0 -AMZN.US,D,20110315,000000,8.0725,8.344,8.038,8.254,98722520,0 -AMZN.US,D,20110316,000000,8.2335,8.407,8.1435,8.235,104221120,0 -AMZN.US,D,20110317,000000,8.2935,8.315,8.039,8.0485,129426200,0 -AMZN.US,D,20110318,000000,8.063,8.177,8.0295,8.091,148852080,0 -AMZN.US,D,20110321,000000,8.185,8.2895,8.086,8.2265,81104420,0 -AMZN.US,D,20110322,000000,8.2045,8.222,8.1125,8.13,72253720,0 -AMZN.US,D,20110323,000000,8.105,8.313,8.041,8.266,94429100,0 -AMZN.US,D,20110324,000000,8.4115,8.6,8.368,8.555,125707360,0 -AMZN.US,D,20110325,000000,8.583,8.6745,8.515,8.549,85876040,0 -AMZN.US,D,20110328,000000,8.598,8.625,8.4625,8.4675,67996760,0 -AMZN.US,D,20110329,000000,8.538,8.742,8.5035,8.731,97662140,0 -AMZN.US,D,20110330,000000,8.8985,9.058,8.883,8.971,137137600,0 -AMZN.US,D,20110331,000000,8.9665,9.0785,8.925,9.0065,96512560,0 -AMZN.US,D,20110401,000000,9.079,9.1625,8.9295,9.0065,113667140,0 -AMZN.US,D,20110404,000000,9.045,9.1805,9.0345,9.147,83723300,0 -AMZN.US,D,20110405,000000,9.0915,9.318,9.09,9.2645,111351860,0 -AMZN.US,D,20110406,000000,9.305,9.4135,9.056,9.138,108539860,0 -AMZN.US,D,20110407,000000,9.1355,9.2585,9.088,9.2455,91172440,0 -AMZN.US,D,20110408,000000,9.2585,9.311,9.139,9.2355,74502280,0 -AMZN.US,D,20110411,000000,9.2495,9.3245,9.0925,9.202,65930560,0 -AMZN.US,D,20110412,000000,9.148,9.2295,8.971,9.024,106665180,0 -AMZN.US,D,20110413,000000,9.0425,9.144,8.99,9.1145,84444200,0 -AMZN.US,D,20110414,000000,9.0695,9.104,8.968,9.091,71673140,0 -AMZN.US,D,20110415,000000,9.0615,9.089,8.951,9.0005,85356720,0 -AMZN.US,D,20110418,000000,8.902,8.9455,8.7685,8.917,92303700,0 -AMZN.US,D,20110419,000000,8.9205,8.9735,8.83,8.941,52913360,0 -AMZN.US,D,20110420,000000,9.0915,9.25,9.0795,9.1935,81224700,0 -AMZN.US,D,20110421,000000,9.235,9.2985,9.1525,9.2945,66951780,0 -AMZN.US,D,20110425,000000,9.29,9.3175,9.1885,9.271,68694880,0 -AMZN.US,D,20110426,000000,9.313,9.321,9.037,9.115,216617680,0 -AMZN.US,D,20110427,000000,9.1625,9.89,9.1375,9.8315,471860880,0 -AMZN.US,D,20110428,000000,9.8045,9.8395,9.6135,9.7535,145276460,0 -AMZN.US,D,20110429,000000,9.719,9.8295,9.689,9.7905,132761240,0 -AMZN.US,D,20110502,000000,9.8395,10.171,9.809,10.0595,187792280,0 -AMZN.US,D,20110503,000000,10.0495,10.1295,9.8345,9.9225,120998580,0 -AMZN.US,D,20110504,000000,9.9125,10.093,9.7685,9.9985,130932580,0 -AMZN.US,D,20110505,000000,9.9295,10.05,9.806,9.8555,92519560,0 -AMZN.US,D,20110506,000000,9.965,9.978,9.828,9.88,80250420,0 -AMZN.US,D,20110509,000000,9.9175,10.118,9.839,10.04,116311900,0 -AMZN.US,D,20110510,000000,10.097,10.2645,10.078,10.197,117632500,0 -AMZN.US,D,20110511,000000,10.157,10.275,10.1125,10.219,96054620,0 -AMZN.US,D,20110512,000000,10.211,10.3095,10.031,10.3035,96355540,0 -AMZN.US,D,20110513,000000,10.285,10.3195,10.118,10.128,82450440,0 -AMZN.US,D,20110516,000000,10.0255,10.045,9.5685,9.6255,187414260,0 -AMZN.US,D,20110517,000000,9.5905,9.799,9.588,9.7405,141390820,0 -AMZN.US,D,20110518,000000,9.702,9.914,9.6625,9.8545,99110780,0 -AMZN.US,D,20110519,000000,9.916,9.9975,9.8775,9.9405,73993060,0 -AMZN.US,D,20110520,000000,9.9075,9.99,9.862,9.9325,67608020,0 -AMZN.US,D,20110523,000000,9.778,9.8645,9.601,9.811,84552240,0 -AMZN.US,D,20110524,000000,9.847,9.85,9.65,9.6635,59372540,0 -AMZN.US,D,20110525,000000,9.68,9.7175,9.557,9.613,93118880,0 -AMZN.US,D,20110526,000000,9.573,9.8225,9.544,9.75,81473480,0 -AMZN.US,D,20110527,000000,9.738,9.806,9.675,9.7065,47026380,0 -AMZN.US,D,20110531,000000,9.797,9.922,9.7515,9.8345,68155900,0 -AMZN.US,D,20110601,000000,9.8105,9.863,9.6025,9.62,68645020,0 -AMZN.US,D,20110602,000000,9.615,9.722,9.528,9.6825,60860520,0 -AMZN.US,D,20110603,000000,9.552,9.6605,9.381,9.416,99414420,0 -AMZN.US,D,20110606,000000,9.4005,9.4925,9.259,9.2845,74244620,0 -AMZN.US,D,20110607,000000,9.286,9.5315,9.276,9.3775,97262520,0 -AMZN.US,D,20110608,000000,9.38,9.4905,9.316,9.4025,74305800,0 -AMZN.US,D,20110609,000000,9.477,9.588,9.2855,9.484,83577040,0 -AMZN.US,D,20110610,000000,9.464,9.5385,9.314,9.3265,75067340,0 -AMZN.US,D,20110613,000000,9.3405,9.4655,9.243,9.3145,77364700,0 -AMZN.US,D,20110614,000000,9.444,9.536,9.3535,9.498,79060220,0 -AMZN.US,D,20110615,000000,9.4045,9.6225,9.265,9.299,126226360,0 -AMZN.US,D,20110616,000000,9.3215,9.35,9.0795,9.1825,120519620,0 -AMZN.US,D,20110617,000000,9.3255,9.3695,9.232,9.3185,126442280,0 -AMZN.US,D,20110620,000000,9.298,9.4425,9.2785,9.386,56594580,0 -AMZN.US,D,20110621,000000,9.4145,9.75,9.356,9.7115,83502660,0 -AMZN.US,D,20110622,000000,9.688,9.76,9.566,9.5815,62547080,0 -AMZN.US,D,20110623,000000,9.459,9.723,9.415,9.708,92114760,0 -AMZN.US,D,20110624,000000,9.694,9.746,9.5675,9.6275,72036840,0 -AMZN.US,D,20110627,000000,9.725,10.129,9.7015,10.0625,121830160,0 -AMZN.US,D,20110628,000000,10.086,10.144,10.03,10.1175,76428520,0 -AMZN.US,D,20110629,000000,10.139,10.3125,10.0515,10.209,92109860,0 -AMZN.US,D,20110630,000000,10.036,10.26,10.025,10.2245,88920140,0 -AMZN.US,D,20110701,000000,10.258,10.5135,10.1805,10.4745,80116080,0 -AMZN.US,D,20110705,000000,10.437,10.7225,10.4365,10.6595,71663540,0 -AMZN.US,D,20110706,000000,10.606,10.72,10.5505,10.7095,52150280,0 -AMZN.US,D,20110707,000000,10.769,10.89,10.7545,10.837,62830740,0 -AMZN.US,D,20110708,000000,10.715,10.916,10.6625,10.914,74141920,0 -AMZN.US,D,20110711,000000,10.817,10.875,10.55,10.6275,80596160,0 -AMZN.US,D,20110712,000000,10.716,10.7825,10.556,10.5615,79676860,0 -AMZN.US,D,20110713,000000,10.7365,10.8415,10.607,10.675,84579800,0 -AMZN.US,D,20110714,000000,10.6795,10.7955,10.469,10.519,77995220,0 -AMZN.US,D,20110715,000000,10.654,10.7265,10.4645,10.6435,81429160,0 -AMZN.US,D,20110718,000000,10.6315,10.6695,10.4145,10.5765,57926360,0 -AMZN.US,D,20110719,000000,10.709,10.92,10.6885,10.903,88184660,0 -AMZN.US,D,20110720,000000,11.0015,11.01,10.7205,10.7775,67326200,0 -AMZN.US,D,20110721,000000,10.8405,10.8545,10.5535,10.6605,90873020,0 -AMZN.US,D,20110722,000000,10.6765,10.8975,10.5555,10.826,71764020,0 -AMZN.US,D,20110725,000000,10.797,10.804,10.65,10.6745,66763840,0 -AMZN.US,D,20110726,000000,10.7495,10.78,10.5175,10.709,193862360,0 -AMZN.US,D,20110727,000000,11.221,11.36,10.981,11.126,258884820,0 -AMZN.US,D,20110728,000000,11.1635,11.2975,11.0115,11.195,107072340,0 -AMZN.US,D,20110729,000000,11.0555,11.2875,10.9755,11.126,103325360,0 -AMZN.US,D,20110801,000000,11.266,11.3725,10.883,11.066,115761120,0 -AMZN.US,D,20110802,000000,11.016,11.1215,10.565,10.585,131568480,0 -AMZN.US,D,20110803,000000,10.6465,10.7415,10.277,10.498,163994120,0 -AMZN.US,D,20110804,000000,10.3375,10.4,10.0725,10.074,130663240,0 -AMZN.US,D,20110805,000000,10.2285,10.366,9.742,10.135,200439600,0 -AMZN.US,D,20110808,000000,9.8125,10.0195,9.5025,9.685,208311760,0 -AMZN.US,D,20110809,000000,9.8125,10.2545,9.523,10.2545,209708120,0 -AMZN.US,D,20110810,000000,10.022,10.12,9.68,9.7065,174859700,0 -AMZN.US,D,20110811,000000,9.8505,10.0425,9.568,9.918,148006760,0 -AMZN.US,D,20110812,000000,10.013,10.228,9.8605,10.115,112373540,0 -AMZN.US,D,20110815,000000,10.103,10.264,9.916,10.1475,95659780,0 -AMZN.US,D,20110816,000000,10.0625,10.0695,9.7375,9.884,104015620,0 -AMZN.US,D,20110817,000000,9.935,9.98,9.687,9.7965,79774820,0 -AMZN.US,D,20110818,000000,9.5515,9.567,8.986,9.126,165228320,0 -AMZN.US,D,20110819,000000,8.997,9.5,8.8775,8.9465,144791500,0 -AMZN.US,D,20110822,000000,9.15,9.21,8.855,8.877,106267460,0 -AMZN.US,D,20110823,000000,8.9415,9.742,8.926,9.6775,146879580,0 -AMZN.US,D,20110824,000000,9.6705,9.8155,9.5085,9.6865,124943140,0 -AMZN.US,D,20110825,000000,9.7205,9.8495,9.5535,9.6015,74658480,0 -AMZN.US,D,20110826,000000,9.55,9.986,9.48,9.9635,105640960,0 -AMZN.US,D,20110829,000000,10.1385,10.3335,10.1275,10.3265,90219660,0 -AMZN.US,D,20110830,000000,10.275,10.6245,10.216,10.546,118220020,0 -AMZN.US,D,20110831,000000,10.615,10.8085,10.5675,10.7615,148039120,0 -AMZN.US,D,20110901,000000,10.764,10.882,10.581,10.627,105462000,0 -AMZN.US,D,20110902,000000,10.4255,10.5345,10.35,10.5,84579780,0 -AMZN.US,D,20110906,000000,10.2365,10.83,10.2235,10.809,124295620,0 -AMZN.US,D,20110907,000000,10.94,11.0095,10.711,10.995,105861160,0 -AMZN.US,D,20110908,000000,10.915,11.032,10.817,10.863,87932500,0 -AMZN.US,D,20110909,000000,10.75,10.848,10.4875,10.5695,91362040,0 -AMZN.US,D,20110912,000000,10.4355,10.833,10.4325,10.828,106750660,0 -AMZN.US,D,20110913,000000,10.8875,10.9975,10.7505,10.9765,96660240,0 -AMZN.US,D,20110914,000000,11.0145,11.2495,10.836,11.1285,117540200,0 -AMZN.US,D,20110915,000000,11.19,11.36,11.0625,11.339,112055580,0 -AMZN.US,D,20110916,000000,11.367,12.022,11.337,11.965,234892300,0 -AMZN.US,D,20110919,000000,11.851,12.2,11.644,12.0845,164049260,0 -AMZN.US,D,20110920,000000,12.0405,12.0525,11.5515,11.6625,147428340,0 -AMZN.US,D,20110921,000000,11.7415,12.026,11.5905,11.5935,117496780,0 -AMZN.US,D,20110922,000000,11.241,11.4395,10.95,11.1615,164877280,0 -AMZN.US,D,20110923,000000,11.035,11.2245,10.953,11.1805,129283460,0 -AMZN.US,D,20110926,000000,11.374,11.512,11.07,11.4925,115755260,0 -AMZN.US,D,20110927,000000,11.721,11.7375,11.12,11.2105,156678200,0 -AMZN.US,D,20110928,000000,11.334,11.7905,11.28,11.4855,288420600,0 -AMZN.US,D,20110929,000000,11.709,11.715,10.8145,11.122,187129040,0 -AMZN.US,D,20110930,000000,10.9095,11.15,10.7605,10.8115,130998820,0 -AMZN.US,D,20111003,000000,10.862,11.08,10.5695,10.599,132404360,0 -AMZN.US,D,20111004,000000,10.4905,10.75,10.0215,10.625,174127080,0 -AMZN.US,D,20111005,000000,10.6485,11.0085,10.424,10.975,129918980,0 -AMZN.US,D,20111006,000000,11.0115,11.181,10.8775,11.0755,136972280,0 -AMZN.US,D,20111007,000000,11.133,11.395,10.9205,11.237,135639600,0 -AMZN.US,D,20111010,000000,11.303,11.64,11.205,11.566,102825780,0 -AMZN.US,D,20111011,000000,11.543,11.8375,11.45,11.774,100010760,0 -AMZN.US,D,20111012,000000,11.8385,12.092,11.7165,11.8405,130195140,0 -AMZN.US,D,20111013,000000,11.85,11.984,11.7615,11.8075,96539620,0 -AMZN.US,D,20111014,000000,12.04,12.3355,12.009,12.3355,118383660,0 -AMZN.US,D,20111017,000000,12.217,12.3355,12.0335,12.1165,95117140,0 -AMZN.US,D,20111018,000000,12.1275,12.2305,11.831,12.194,92024640,0 -AMZN.US,D,20111019,000000,12.0335,12.1665,11.4625,11.5765,134218040,0 -AMZN.US,D,20111020,000000,11.6285,11.737,11.49,11.6805,90481820,0 -AMZN.US,D,20111021,000000,11.8445,11.85,11.53,11.739,91392640,0 -AMZN.US,D,20111024,000000,11.8315,12.0235,11.7,11.8805,99451120,0 -AMZN.US,D,20111025,000000,11.928,11.9505,11.2945,11.3575,269048000,0 -AMZN.US,D,20111026,000000,10.1945,10.379,9.8255,9.92,482505360,0 -AMZN.US,D,20111027,000000,10.2135,10.43,10.055,10.339,215307580,0 -AMZN.US,D,20111028,000000,10.3355,10.92,10.2875,10.866,197410260,0 -AMZN.US,D,20111031,000000,10.787,10.9445,10.652,10.6755,146947800,0 -AMZN.US,D,20111101,000000,10.4145,10.8105,10.3715,10.605,170234940,0 -AMZN.US,D,20111102,000000,10.7825,10.8395,10.636,10.781,122459080,0 -AMZN.US,D,20111103,000000,10.802,10.925,10.651,10.9145,106303600,0 -AMZN.US,D,20111104,000000,10.8745,10.9115,10.7165,10.824,81314800,0 -AMZN.US,D,20111107,000000,10.842,11.01,10.7,10.85,77170660,0 -AMZN.US,D,20111108,000000,10.96,10.9675,10.7605,10.8995,78236480,0 -AMZN.US,D,20111109,000000,10.7475,10.785,10.53,10.561,93444240,0 -AMZN.US,D,20111110,000000,10.667,10.703,10.405,10.5395,100886280,0 -AMZN.US,D,20111111,000000,10.626,10.894,10.5155,10.8695,103215820,0 -AMZN.US,D,20111114,000000,10.777,11.1175,10.7125,10.9465,130370700,0 -AMZN.US,D,20111115,000000,10.9175,11.0165,10.713,10.8915,114760500,0 -AMZN.US,D,20111116,000000,10.8185,10.8485,10.5615,10.5995,110074640,0 -AMZN.US,D,20111117,000000,10.6255,10.645,10.105,10.226,159461000,0 -AMZN.US,D,20111118,000000,10.2595,10.267,9.8555,9.857,168702800,0 -AMZN.US,D,20111121,000000,9.6505,9.668,9.2525,9.4625,225988200,0 -AMZN.US,D,20111122,000000,9.3555,9.702,9.179,9.617,198239540,0 -AMZN.US,D,20111123,000000,9.6545,9.73,9.3945,9.4495,160204000,0 -AMZN.US,D,20111125,000000,9.5135,9.5415,9.0755,9.12,99439540,0 -AMZN.US,D,20111128,000000,9.596,9.731,9.527,9.7075,143331400,0 -AMZN.US,D,20111129,000000,9.7565,9.775,9.365,9.4195,131475540,0 -AMZN.US,D,20111130,000000,9.7495,9.765,9.4375,9.6145,154207200,0 -AMZN.US,D,20111201,000000,9.589,9.9035,9.5795,9.8565,146464560,0 -AMZN.US,D,20111202,000000,9.871,9.983,9.759,9.8015,150496420,0 -AMZN.US,D,20111205,000000,9.945,9.95,9.6835,9.812,118375720,0 -AMZN.US,D,20111206,000000,9.7955,9.916,9.5055,9.5995,104026340,0 -AMZN.US,D,20111207,000000,9.5635,9.8355,9.456,9.766,128483540,0 -AMZN.US,D,20111208,000000,9.6775,9.7945,9.504,9.524,87165920,0 -AMZN.US,D,20111209,000000,9.5885,9.6975,9.42,9.6515,103136940,0 -AMZN.US,D,20111212,000000,9.5015,9.5575,9.3815,9.476,86800580,0 -AMZN.US,D,20111213,000000,9.4275,9.484,8.925,9.0255,185601480,0 -AMZN.US,D,20111214,000000,8.929,9.0375,8.5125,9.0105,231892560,0 -AMZN.US,D,20111215,000000,9.117,9.24,8.9765,9.063,144836180,0 -AMZN.US,D,20111216,000000,9.121,9.2205,9.0155,9.063,133227580,0 -AMZN.US,D,20111219,000000,9.106,9.1585,8.95,8.9665,90043460,0 -AMZN.US,D,20111220,000000,9.1365,9.1585,9.027,9.126,91342940,0 -AMZN.US,D,20111221,000000,9.107,9.175,8.6245,8.7175,161252600,0 -AMZN.US,D,20111222,000000,8.7545,8.9835,8.7105,8.9515,93863440,0 -AMZN.US,D,20111223,000000,8.961,8.984,8.78,8.864,69905460,0 -AMZN.US,D,20111227,000000,8.87,8.9295,8.808,8.8135,58988680,0 -AMZN.US,D,20111228,000000,8.825,8.8325,8.614,8.6945,73056020,0 -AMZN.US,D,20111229,000000,8.4785,8.7275,8.3485,8.693,164070180,0 -AMZN.US,D,20111230,000000,8.683,8.7585,8.6245,8.655,85605260,0 -AMZN.US,D,20120103,000000,8.7945,8.974,8.7775,8.9515,102219400,0 -AMZN.US,D,20120104,000000,8.957,9.025,8.8035,8.8755,84107480,0 -AMZN.US,D,20120105,000000,8.797,8.9125,8.7025,8.8805,76196760,0 -AMZN.US,D,20120106,000000,8.9035,9.2325,8.875,9.1305,140196780,0 -AMZN.US,D,20120109,000000,9.131,9.2185,8.85,8.928,101136840,0 -AMZN.US,D,20120110,000000,9.0595,9.12,8.855,8.967,79716040,0 -AMZN.US,D,20120111,000000,8.975,9.0385,8.9095,8.945,62055540,0 -AMZN.US,D,20120112,000000,8.971,8.9745,8.7875,8.7965,107737700,0 -AMZN.US,D,20120113,000000,8.801,8.94,8.675,8.921,95067780,0 -AMZN.US,D,20120117,000000,9.0195,9.165,8.9255,9.083,112889060,0 -AMZN.US,D,20120118,000000,9.095,9.5125,9.056,9.472,149490740,0 -AMZN.US,D,20120119,000000,9.542,9.797,9.518,9.7225,141938040,0 -AMZN.US,D,20120120,000000,9.5395,9.645,9.452,9.5465,112204840,0 -AMZN.US,D,20120123,000000,9.54,9.5865,9.2615,9.3045,91727680,0 -AMZN.US,D,20120124,000000,9.25,9.4205,9.191,9.35,93579860,0 -AMZN.US,D,20120125,000000,9.35,9.4085,9.2305,9.39,86135660,0 -AMZN.US,D,20120126,000000,9.465,9.7425,9.4365,9.666,117484840,0 -AMZN.US,D,20120127,000000,9.654,9.825,9.6165,9.7685,93182620,0 -AMZN.US,D,20120130,000000,9.684,9.75,9.5065,9.6075,108532760,0 -AMZN.US,D,20120131,000000,9.7125,9.7815,9.485,9.722,254918600,0 -AMZN.US,D,20120201,000000,8.6905,8.9975,8.6,8.973,426746460,0 -AMZN.US,D,20120202,000000,8.9975,9.097,8.84,9.086,174763120,0 -AMZN.US,D,20120203,000000,9.1355,9.395,9.0945,9.384,162440320,0 -AMZN.US,D,20120206,000000,9.325,9.326,9.146,9.157,101640720,0 -AMZN.US,D,20120207,000000,9.1225,9.247,9.103,9.2095,102076760,0 -AMZN.US,D,20120208,000000,9.2475,9.3245,9.1455,9.274,109543160,0 -AMZN.US,D,20120209,000000,9.225,9.2845,9.088,9.249,143784900,0 -AMZN.US,D,20120210,000000,9.1575,9.3815,9.126,9.277,115940200,0 -AMZN.US,D,20120213,000000,9.3585,9.625,9.284,9.5795,121442360,0 -AMZN.US,D,20120214,000000,9.532,9.6785,9.305,9.565,190644380,0 -AMZN.US,D,20120215,000000,9.577,9.577,9.163,9.2235,155951740,0 -AMZN.US,D,20120216,000000,8.8825,9.084,8.757,8.9965,251275260,0 -AMZN.US,D,20120217,000000,9.0045,9.1705,8.968,9.125,148360240,0 -AMZN.US,D,20120221,000000,9.1325,9.2375,9.029,9.113,135129720,0 -AMZN.US,D,20120222,000000,9.097,9.1495,9.0145,9.029,115728560,0 -AMZN.US,D,20120223,000000,8.9665,9.0375,8.848,8.9445,103130100,0 -AMZN.US,D,20120224,000000,8.9855,9.037,8.9185,8.9565,66235080,0 -AMZN.US,D,20120227,000000,8.889,8.9595,8.825,8.9265,74132720,0 -AMZN.US,D,20120228,000000,8.945,9.2145,8.8975,9.19,115292140,0 -AMZN.US,D,20120229,000000,9.1945,9.2,8.9505,8.9845,106030960,0 -AMZN.US,D,20120301,000000,8.9965,9.0245,8.829,9.002,98741500,0 -AMZN.US,D,20120302,000000,8.9675,9.092,8.946,8.965,73154220,0 -AMZN.US,D,20120305,000000,8.95,9.091,8.909,9.013,93677140,0 -AMZN.US,D,20120306,000000,8.934,9.175,8.902,9.0545,112243700,0 -AMZN.US,D,20120307,000000,9.1325,9.275,9.12,9.1885,75226340,0 -AMZN.US,D,20120308,000000,9.2085,9.419,9.19,9.382,84451700,0 -AMZN.US,D,20120309,000000,9.3395,9.36,9.172,9.216,90211120,0 -AMZN.US,D,20120312,000000,9.216,9.27,9.11,9.1695,51760040,0 -AMZN.US,D,20120313,000000,9.1995,9.2435,9.0385,9.2295,88085980,0 -AMZN.US,D,20120314,000000,9.1875,9.216,9.057,9.113,73994680,0 -AMZN.US,D,20120315,000000,9.101,9.2215,9.015,9.2215,83212360,0 -AMZN.US,D,20120316,000000,9.163,9.284,9.1175,9.2525,98696480,0 -AMZN.US,D,20120319,000000,9.1725,9.334,9.15,9.276,78080380,0 -AMZN.US,D,20120320,000000,9.2405,9.7205,9.144,9.6165,183346160,0 -AMZN.US,D,20120321,000000,9.625,9.714,9.563,9.5865,78553680,0 -AMZN.US,D,20120322,000000,9.527,9.703,9.513,9.62,74805580,0 -AMZN.US,D,20120323,000000,9.5945,9.81,9.59,9.752,119681880,0 -AMZN.US,D,20120326,000000,9.8135,10.1485,9.775,10.1435,152380920,0 -AMZN.US,D,20120327,000000,10.19,10.4925,10.144,10.272,191972480,0 -AMZN.US,D,20120328,000000,10.307,10.35,10.0155,10.058,124920040,0 -AMZN.US,D,20120329,000000,10.064,10.2655,10.0315,10.2305,114222500,0 -AMZN.US,D,20120330,000000,10.251,10.3425,10.0935,10.1255,88778480,0 -AMZN.US,D,20120402,000000,9.901,9.995,9.85,9.9025,128605220,0 -AMZN.US,D,20120403,000000,9.925,10.1195,9.875,9.983,100021400,0 -AMZN.US,D,20120404,000000,9.8475,9.884,9.618,9.6995,109159640,0 -AMZN.US,D,20120405,000000,9.6775,9.8015,9.6775,9.7385,49101180,0 -AMZN.US,D,20120409,000000,9.601,9.71,9.525,9.5935,55748800,0 -AMZN.US,D,20120410,000000,9.6375,9.676,9.3285,9.349,89105820,0 -AMZN.US,D,20120411,000000,9.4815,9.5985,9.3395,9.3985,86760160,0 -AMZN.US,D,20120412,000000,9.403,9.613,9.2805,9.5345,80556500,0 -AMZN.US,D,20120413,000000,9.495,9.497,9.313,9.423,68640060,0 -AMZN.US,D,20120416,000000,9.4505,9.4735,9.1825,9.275,80885420,0 -AMZN.US,D,20120417,000000,9.3605,9.502,9.3435,9.4195,56583700,0 -AMZN.US,D,20120418,000000,9.441,9.6725,9.437,9.5535,80036900,0 -AMZN.US,D,20120419,000000,9.6465,9.7275,9.4875,9.555,80055740,0 -AMZN.US,D,20120420,000000,9.617,9.674,9.49,9.499,64871900,0 -AMZN.US,D,20120423,000000,9.4495,9.4495,9.2755,9.412,69625120,0 -AMZN.US,D,20120424,000000,9.434,9.535,9.3255,9.5165,67571560,0 -AMZN.US,D,20120425,000000,9.5835,9.74,9.58,9.721,79134700,0 -AMZN.US,D,20120426,000000,9.6785,9.818,9.651,9.7995,203305420,0 -AMZN.US,D,20120427,000000,11.2415,11.4345,11.011,11.3425,442339780,0 -AMZN.US,D,20120430,000000,11.1975,11.692,11.1525,11.595,195225100,0 -AMZN.US,D,20120501,000000,11.47,11.6485,11.42,11.502,135101180,0 -AMZN.US,D,20120502,000000,11.391,11.572,11.37,11.5125,91868480,0 -AMZN.US,D,20120503,000000,11.487,11.6265,11.4015,11.4725,81147800,0 -AMZN.US,D,20120504,000000,11.39,11.486,11.187,11.1995,91729260,0 -AMZN.US,D,20120507,000000,11.118,11.3435,11.1145,11.258,66265040,0 -AMZN.US,D,20120508,000000,11.1575,11.2695,10.91,11.195,90454780,0 -AMZN.US,D,20120509,000000,11.0295,11.289,11.008,11.149,74262620,0 -AMZN.US,D,20120510,000000,11.1955,11.454,11.0975,11.3345,92965160,0 -AMZN.US,D,20120511,000000,11.2975,11.534,11.2865,11.384,83878820,0 -AMZN.US,D,20120514,000000,11.28,11.3645,11.1255,11.1465,63744240,0 -AMZN.US,D,20120515,000000,11.325,11.5305,11.15,11.2195,114292760,0 -AMZN.US,D,20120516,000000,11.25,11.4,11.125,11.203,108175600,0 -AMZN.US,D,20120517,000000,11.2525,11.3,10.9045,10.918,77146520,0 -AMZN.US,D,20120518,000000,10.9705,10.9815,10.6405,10.6925,104632140,0 -AMZN.US,D,20120521,000000,10.7015,10.999,10.641,10.9055,71594420,0 -AMZN.US,D,20120522,000000,10.9155,10.9435,10.698,10.7665,74674880,0 -AMZN.US,D,20120523,000000,10.7355,10.8775,10.559,10.864,86653240,0 -AMZN.US,D,20120524,000000,10.85,10.8795,10.635,10.762,53857480,0 -AMZN.US,D,20120525,000000,10.7495,10.799,10.611,10.6445,43427280,0 -AMZN.US,D,20120529,000000,10.715,10.8275,10.6145,10.7375,53883760,0 -AMZN.US,D,20120530,000000,10.607,10.649,10.3875,10.4615,81590080,0 -AMZN.US,D,20120531,000000,10.474,10.6895,10.3555,10.6455,98894480,0 -AMZN.US,D,20120601,000000,10.422,10.5615,10.365,10.411,79071820,0 -AMZN.US,D,20120604,000000,10.37,10.7675,10.3185,10.7285,85991420,0 -AMZN.US,D,20120605,000000,10.6925,10.843,10.558,10.6605,70877820,0 -AMZN.US,D,20120606,000000,10.726,10.92,10.726,10.882,49610600,0 -AMZN.US,D,20120607,000000,10.9825,11.0745,10.9055,10.94,70072320,0 -AMZN.US,D,20120608,000000,10.9305,10.971,10.833,10.924,57538080,0 -AMZN.US,D,20120611,000000,10.8745,11.0435,10.76,10.825,74981700,0 -AMZN.US,D,20120612,000000,10.8825,10.9,10.726,10.821,56669100,0 -AMZN.US,D,20120613,000000,10.776,10.869,10.676,10.7365,46520580,0 -AMZN.US,D,20120614,000000,10.763,10.825,10.628,10.7225,61219460,0 -AMZN.US,D,20120615,000000,10.7645,10.9665,10.723,10.9175,75724600,0 -AMZN.US,D,20120618,000000,10.864,11.188,10.8365,11.133,67426920,0 -AMZN.US,D,20120619,000000,11.163,11.26,11.083,11.2015,54330380,0 -AMZN.US,D,20120620,000000,11.2255,11.237,11.042,11.151,48886640,0 -AMZN.US,D,20120621,000000,11.192,11.3015,11.026,11.0285,56862600,0 -AMZN.US,D,20120622,000000,11.0915,11.1255,10.9675,11.108,43755260,0 -AMZN.US,D,20120625,000000,11.015,11.0795,10.9,11.0035,44335480,0 -AMZN.US,D,20120626,000000,11.0725,11.3195,11.0725,11.2805,75081600,0 -AMZN.US,D,20120627,000000,11.2505,11.375,11.165,11.281,55904600,0 -AMZN.US,D,20120628,000000,11.196,11.231,10.9375,11.0655,59906760,0 -AMZN.US,D,20120629,000000,11.235,11.4175,11.1855,11.4175,72296880,0 -AMZN.US,D,20120702,000000,11.465,11.467,11.317,11.466,46614600,0 -AMZN.US,D,20120703,000000,11.457,11.4765,11.3795,11.4765,26719040,0 -AMZN.US,D,20120705,000000,11.431,11.525,11.3265,11.353,53661400,0 -AMZN.US,D,20120706,000000,11.3175,11.445,11.209,11.2525,64062600,0 -AMZN.US,D,20120709,000000,11.25,11.3,11.1725,11.2525,38439580,0 -AMZN.US,D,20120710,000000,11.3125,11.357,10.914,10.975,59631980,0 -AMZN.US,D,20120711,000000,10.9475,11.087,10.767,10.9185,54694960,0 -AMZN.US,D,20120712,000000,10.8305,10.865,10.6305,10.768,52342800,0 -AMZN.US,D,20120713,000000,10.7815,10.9655,10.694,10.9195,44444580,0 -AMZN.US,D,20120716,000000,10.83,10.9155,10.723,10.8005,40086000,0 -AMZN.US,D,20120717,000000,10.8725,10.897,10.698,10.8465,39739080,0 -AMZN.US,D,20120718,000000,10.8075,10.9335,10.7855,10.8735,41888380,0 -AMZN.US,D,20120719,000000,11.0365,11.375,11.0345,11.3085,109027040,0 -AMZN.US,D,20120720,000000,11.268,11.4695,11.2645,11.4145,83398660,0 -AMZN.US,D,20120723,000000,11.236,11.329,11.077,11.3005,110301160,0 -AMZN.US,D,20120724,000000,11.3135,11.3305,11.0615,11.152,100303200,0 -AMZN.US,D,20120725,000000,11.1,11.125,10.7955,10.8525,72958540,0 -AMZN.US,D,20120726,000000,11,11.0725,10.7475,11.0005,138430380,0 -AMZN.US,D,20120727,000000,11.2625,11.917,11.225,11.866,226277300,0 -AMZN.US,D,20120730,000000,11.85,12.037,11.7035,11.8045,74727300,0 -AMZN.US,D,20120731,000000,11.755,11.815,11.5805,11.665,69078660,0 -AMZN.US,D,20120801,000000,11.707,11.719,11.535,11.6045,50874860,0 -AMZN.US,D,20120802,000000,11.5275,11.717,11.433,11.5405,60966620,0 -AMZN.US,D,20120803,000000,11.7005,11.8245,11.6515,11.7485,56504320,0 -AMZN.US,D,20120806,000000,11.778,11.787,11.6905,11.6995,36873720,0 -AMZN.US,D,20120807,000000,11.7065,11.9,11.6625,11.828,41164560,0 -AMZN.US,D,20120808,000000,11.7645,11.8225,11.6795,11.719,30684560,0 -AMZN.US,D,20120809,000000,11.6965,11.7995,11.675,11.703,30969040,0 -AMZN.US,D,20120810,000000,11.654,11.7425,11.5715,11.6375,37050060,0 -AMZN.US,D,20120813,000000,11.6115,11.7185,11.55,11.622,39945560,0 -AMZN.US,D,20120814,000000,11.7355,11.836,11.631,11.6595,55019960,0 -AMZN.US,D,20120815,000000,11.613,11.907,11.6125,11.871,65305380,0 -AMZN.US,D,20120816,000000,11.886,12.1415,11.81,12.0775,86240240,0 -AMZN.US,D,20120817,000000,12.03,12.1675,12.0235,12.0585,61715800,0 -AMZN.US,D,20120820,000000,12.0685,12.0825,11.91,12.0175,37799840,0 -AMZN.US,D,20120821,000000,12.044,12.1925,11.9275,11.9725,51429340,0 -AMZN.US,D,20120822,000000,11.97,12.245,11.94,12.155,49473720,0 -AMZN.US,D,20120823,000000,12.107,12.174,11.951,12.06,49076200,0 -AMZN.US,D,20120824,000000,12.084,12.3435,12.068,12.287,73987940,0 -AMZN.US,D,20120827,000000,12.2895,12.375,12.156,12.196,58593520,0 -AMZN.US,D,20120828,000000,12.1985,12.339,12.15,12.3055,54844640,0 -AMZN.US,D,20120829,000000,12.339,12.3805,12.2295,12.356,35452080,0 -AMZN.US,D,20120830,000000,12.3495,12.5,12.2625,12.311,72951520,0 -AMZN.US,D,20120831,000000,12.4035,12.4725,12.275,12.4135,66949160,0 -AMZN.US,D,20120904,000000,12.4135,12.55,12.233,12.394,79027320,0 -AMZN.US,D,20120905,000000,12.3805,12.4305,12.265,12.311,53060920,0 -AMZN.US,D,20120906,000000,12.4115,12.635,12.36,12.569,107229040,0 -AMZN.US,D,20120907,000000,12.6925,12.971,12.676,12.957,100615520,0 -AMZN.US,D,20120910,000000,12.95,13,12.841,12.8545,51344420,0 -AMZN.US,D,20120911,000000,12.88,12.88,12.713,12.7835,50495900,0 -AMZN.US,D,20120912,000000,12.825,12.889,12.675,12.7815,45462300,0 -AMZN.US,D,20120913,000000,12.747,13.1,12.69,13.012,70511100,0 -AMZN.US,D,20120914,000000,13.07,13.2055,12.9885,13.0635,73323860,0 -AMZN.US,D,20120917,000000,13.0625,13.0625,12.85,12.9,46124000,0 -AMZN.US,D,20120918,000000,12.924,13.025,12.85,12.9375,44309020,0 -AMZN.US,D,20120919,000000,12.9725,13.142,12.9265,13.084,52744280,0 -AMZN.US,D,20120920,000000,13.0015,13.0435,12.9,13.0405,58270880,0 -AMZN.US,D,20120921,000000,13.087,13.1,12.837,12.8735,121193680,0 -AMZN.US,D,20120924,000000,12.761,12.78,12.65,12.74,54195180,0 -AMZN.US,D,20120925,000000,12.8165,12.9475,12.5515,12.623,88114500,0 -AMZN.US,D,20120926,000000,12.62,12.7305,12.4115,12.4835,58416840,0 -AMZN.US,D,20120927,000000,12.527,12.87,12.526,12.8295,67946220,0 -AMZN.US,D,20120928,000000,12.807,12.85,12.66,12.716,49130200,0 -AMZN.US,D,20121001,000000,12.77,12.808,12.5245,12.6005,51624040,0 -AMZN.US,D,20121002,000000,12.64,12.6575,12.4515,12.53,43915340,0 -AMZN.US,D,20121003,000000,12.5605,12.805,12.478,12.796,54922520,0 -AMZN.US,D,20121004,000000,12.8005,13.076,12.7935,13.0235,54217040,0 -AMZN.US,D,20121005,000000,13.06,13.095,12.8745,12.9255,56133240,0 -AMZN.US,D,20121008,000000,12.8835,12.99,12.778,12.953,35247680,0 -AMZN.US,D,20121009,000000,12.9335,12.9675,12.5365,12.548,69900620,0 -AMZN.US,D,20121010,000000,12.6,12.623,12.2005,12.2495,78970720,0 -AMZN.US,D,20121011,000000,12.4,12.465,12.0945,12.211,68955560,0 -AMZN.US,D,20121012,000000,12.1615,12.273,12.0955,12.118,44064020,0 -AMZN.US,D,20121015,000000,12.1425,12.239,11.9255,12.209,59196020,0 -AMZN.US,D,20121016,000000,12.2435,12.2885,12.104,12.197,44082860,0 -AMZN.US,D,20121017,000000,12.1685,12.44,12.165,12.3745,66052360,0 -AMZN.US,D,20121018,000000,12.3885,12.5455,12.135,12.2425,106114840,0 -AMZN.US,D,20121019,000000,12.258,12.341,11.947,12,87917680,0 -AMZN.US,D,20121022,000000,11.9405,11.9475,11.616,11.689,89996760,0 -AMZN.US,D,20121023,000000,11.5525,11.825,11.5005,11.7155,88637240,0 -AMZN.US,D,20121024,000000,11.794,11.797,11.3975,11.4245,73585640,0 -AMZN.US,D,20121025,000000,11.546,11.546,11.146,11.146,134627960,0 -AMZN.US,D,20121026,000000,11.43,11.9355,11.3345,11.912,227251980,0 -AMZN.US,D,20121031,000000,11.816,11.935,11.525,11.6445,95957520,0 -AMZN.US,D,20121101,000000,11.7115,11.7275,11.567,11.607,78119940,0 -AMZN.US,D,20121102,000000,11.7005,11.87,11.6055,11.621,67496940,0 -AMZN.US,D,20121105,000000,11.602,11.7415,11.5055,11.7165,36924820,0 -AMZN.US,D,20121106,000000,11.7705,11.8875,11.7225,11.878,53225580,0 -AMZN.US,D,20121107,000000,11.7825,11.783,11.471,11.603,72507400,0 -AMZN.US,D,20121108,000000,11.611,11.6725,11.355,11.3675,59667840,0 -AMZN.US,D,20121109,000000,11.3215,11.5485,11.23,11.3155,61849140,0 -AMZN.US,D,20121112,000000,11.3295,11.461,11.2705,11.3235,42588100,0 -AMZN.US,D,20121113,000000,11.255,11.395,11.2355,11.33,52595940,0 -AMZN.US,D,20121114,000000,11.325,11.3705,11.1255,11.1475,60681680,0 -AMZN.US,D,20121115,000000,11.115,11.258,10.909,11.03,68092440,0 -AMZN.US,D,20121116,000000,11.0655,11.3125,10.932,11.2615,87070000,0 -AMZN.US,D,20121119,000000,11.416,11.625,11.3725,11.4855,71832420,0 -AMZN.US,D,20121120,000000,11.5,11.691,11.475,11.689,55448060,0 -AMZN.US,D,20121121,000000,11.692,11.9335,11.6375,11.9015,59185880,0 -AMZN.US,D,20121123,000000,11.9945,12,11.824,11.994,35534880,0 -AMZN.US,D,20121126,000000,12.0165,12.216,11.9,12.181,83575940,0 -AMZN.US,D,20121127,000000,12.161,12.2835,12.077,12.17,60969520,0 -AMZN.US,D,20121128,000000,12.1225,12.3615,12.075,12.3555,54867920,0 -AMZN.US,D,20121129,000000,12.4025,12.624,12.375,12.5635,106265540,0 -AMZN.US,D,20121130,000000,12.519,12.6325,12.4135,12.6025,75948320,0 -AMZN.US,D,20121203,000000,12.6265,12.708,12.5,12.5165,59813860,0 -AMZN.US,D,20121204,000000,12.5065,12.65,12.433,12.6245,62323440,0 -AMZN.US,D,20121205,000000,12.622,12.7775,12.519,12.698,57053740,0 -AMZN.US,D,20121206,000000,12.65,12.7585,12.5755,12.6685,71156440,0 -AMZN.US,D,20121207,000000,12.7065,12.7605,12.6005,12.6635,43407200,0 -AMZN.US,D,20121210,000000,12.655,12.739,12.365,12.3885,70094140,0 -AMZN.US,D,20121211,000000,12.4155,12.674,12.3325,12.5345,83692360,0 -AMZN.US,D,20121212,000000,12.5535,12.718,12.503,12.588,52562460,0 -AMZN.US,D,20121213,000000,12.5555,12.727,12.501,12.5625,49229920,0 -AMZN.US,D,20121214,000000,12.5055,12.595,12.3895,12.4595,50539760,0 -AMZN.US,D,20121217,000000,12.4905,12.7,12.463,12.693,45538680,0 -AMZN.US,D,20121218,000000,12.7285,13.1555,12.7285,13.02,99220220,0 -AMZN.US,D,20121219,000000,13.065,13.0835,12.884,12.8995,46014420,0 -AMZN.US,D,20121220,000000,12.916,13.1205,12.827,13.075,51691900,0 -AMZN.US,D,20121221,000000,12.88,12.919,12.787,12.846,94090040,0 -AMZN.US,D,20121224,000000,12.865,12.975,12.848,12.931,19728700,0 -AMZN.US,D,20121226,000000,12.8575,12.871,12.402,12.4315,83054840,0 -AMZN.US,D,20121227,000000,12.414,12.4675,12.143,12.4155,72801640,0 -AMZN.US,D,20121228,000000,12.2925,12.372,12.2525,12.259,37249960,0 -AMZN.US,D,20121231,000000,12.1875,12.6205,12.1375,12.5435,68379140,0 -AMZN.US,D,20130102,000000,12.802,12.905,12.663,12.8655,65421580,0 -AMZN.US,D,20130103,000000,12.8595,13.044,12.8185,12.924,55021220,0 -AMZN.US,D,20130104,000000,12.879,12.99,12.8325,12.9575,37494220,0 -AMZN.US,D,20130107,000000,13.1485,13.4865,13.1335,13.423,98205480,0 -AMZN.US,D,20130108,000000,13.3535,13.449,13.1785,13.319,60241120,0 -AMZN.US,D,20130109,000000,13.4085,13.475,13.27,13.3175,45313820,0 -AMZN.US,D,20130110,000000,13.427,13.437,13.115,13.267,57291960,0 -AMZN.US,D,20130111,000000,13.2535,13.4215,13.2055,13.397,48265280,0 -AMZN.US,D,20130114,000000,13.4,13.713,13.377,13.6365,85276140,0 -AMZN.US,D,20130115,000000,13.534,13.6365,13.465,13.595,46543080,0 -AMZN.US,D,20130116,000000,13.5265,13.562,13.3915,13.4465,41321840,0 -AMZN.US,D,20130117,000000,13.575,13.5985,13.4605,13.524,37697660,0 -AMZN.US,D,20130118,000000,13.5445,13.725,13.48,13.606,58883960,0 -AMZN.US,D,20130122,000000,13.581,13.605,13.4615,13.5095,42779240,0 -AMZN.US,D,20130123,000000,13.5285,13.5545,13.3325,13.4055,50191940,0 -AMZN.US,D,20130124,000000,13.4685,13.8325,13.4685,13.681,68296920,0 -AMZN.US,D,20130125,000000,13.75,14.236,13.72,14.1995,99424680,0 -AMZN.US,D,20130128,000000,14.189,14.224,13.72,13.802,86432420,0 -AMZN.US,D,20130129,000000,13.7675,13.773,12.9175,13.0175,202583860,0 -AMZN.US,D,20130130,000000,14.15,14.21,13.3555,13.638,261576100,0 -AMZN.US,D,20130131,000000,13.552,13.797,13.185,13.275,135451840,0 -AMZN.US,D,20130201,000000,13.416,13.4465,13.14,13.25,122314620,0 -AMZN.US,D,20130204,000000,13.139,13.234,12.9535,12.999,74475860,0 -AMZN.US,D,20130205,000000,13.1,13.4015,13.073,13.3445,80260600,0 -AMZN.US,D,20130206,000000,13.258,13.3445,13.0555,13.111,55410120,0 -AMZN.US,D,20130207,000000,13.205,13.205,12.7555,13.0115,79522300,0 -AMZN.US,D,20130208,000000,13.07,13.2625,13.0275,13.0975,77583560,0 -AMZN.US,D,20130211,000000,13.16,13.1625,12.83,12.8605,68078060,0 -AMZN.US,D,20130212,000000,12.9595,13.008,12.85,12.935,58872300,0 -AMZN.US,D,20130213,000000,13.0765,13.498,13.015,13.4735,105903140,0 -AMZN.US,D,20130214,000000,13.3705,13.5325,13.27,13.462,69263600,0 -AMZN.US,D,20130215,000000,13.383,13.446,13.1555,13.2545,79617840,0 -AMZN.US,D,20130219,000000,13.2955,13.5055,13.225,13.4875,57100040,0 -AMZN.US,D,20130220,000000,13.51,13.715,13.3185,13.3205,70613120,0 -AMZN.US,D,20130221,000000,13.256,13.474,13.1625,13.297,72747900,0 -AMZN.US,D,20130222,000000,13.331,13.3555,13.0805,13.271,62494040,0 -AMZN.US,D,20130225,000000,13.347,13.4345,12.9825,12.9935,60650180,0 -AMZN.US,D,20130226,000000,13.0445,13.102,12.7865,12.968,66971200,0 -AMZN.US,D,20130227,000000,12.97,13.2915,12.843,13.1625,58160200,0 -AMZN.US,D,20130228,000000,13.0905,13.35,13.0315,13.2135,53346980,0 -AMZN.US,D,20130301,000000,13.1635,13.33,13.052,13.287,59139280,0 -AMZN.US,D,20130304,000000,13.268,13.665,13.207,13.6555,69087880,0 -AMZN.US,D,20130305,000000,13.7,13.834,13.4995,13.7795,73743660,0 -AMZN.US,D,20130306,000000,13.788,13.8245,13.5915,13.6895,41013040,0 -AMZN.US,D,20130307,000000,13.705,13.74,13.5925,13.694,38779740,0 -AMZN.US,D,20130308,000000,13.75,13.772,13.575,13.7095,37600340,0 -AMZN.US,D,20130311,000000,13.6715,13.6995,13.52,13.562,38101520,0 -AMZN.US,D,20130312,000000,13.55,13.87,13.518,13.7065,64937120,0 -AMZN.US,D,20130313,000000,13.7675,13.825,13.632,13.755,37684000,0 -AMZN.US,D,20130314,000000,13.4835,13.5,13.1765,13.287,104546100,0 -AMZN.US,D,20130315,000000,13.249,13.363,13.0025,13.091,97329440,0 -AMZN.US,D,20130318,000000,12.965,13.0745,12.856,12.8945,54429920,0 -AMZN.US,D,20130319,000000,12.92,12.975,12.631,12.8205,74791320,0 -AMZN.US,D,20130320,000000,12.9025,12.988,12.7275,12.864,54779400,0 -AMZN.US,D,20130321,000000,12.8045,12.85,12.634,12.6695,56128920,0 -AMZN.US,D,20130322,000000,12.7275,12.8885,12.6035,12.8875,62525980,0 -AMZN.US,D,20130325,000000,12.926,12.9715,12.725,12.801,50301160,0 -AMZN.US,D,20130326,000000,12.8525,13.074,12.814,13.0155,48423200,0 -AMZN.US,D,20130327,000000,12.933,13.2965,12.895,13.265,57498480,0 -AMZN.US,D,20130328,000000,13.291,13.369,13.203,13.3245,49477140,0 -AMZN.US,D,20130401,000000,13.349,13.37,13.0505,13.0805,50496500,0 -AMZN.US,D,20130402,000000,13.12,13.2945,13.0275,13.166,52620760,0 -AMZN.US,D,20130403,000000,13.106,13.1835,12.8875,12.9515,48275680,0 -AMZN.US,D,20130404,000000,12.9615,13.0205,12.806,12.954,39287540,0 -AMZN.US,D,20130405,000000,12.786,12.809,12.6835,12.774,51151140,0 -AMZN.US,D,20130408,000000,12.796,12.984,12.7815,12.9475,45920460,0 -AMZN.US,D,20130409,000000,12.9425,13.1305,12.85,13.057,43142140,0 -AMZN.US,D,20130410,000000,13.089,13.299,12.966,13.2385,46448140,0 -AMZN.US,D,20130411,000000,13.237,13.5485,13.237,13.4925,61809320,0 -AMZN.US,D,20130412,000000,13.506,13.6635,13.351,13.6435,57363300,0 -AMZN.US,D,20130415,000000,13.554,13.756,13.355,13.386,66518380,0 -AMZN.US,D,20130416,000000,13.4655,13.64,13.403,13.617,42742360,0 -AMZN.US,D,20130417,000000,13.54,13.5425,13.2125,13.37,62701820,0 -AMZN.US,D,20130418,000000,13.3385,13.3495,12.83,12.971,62751020,0 -AMZN.US,D,20130419,000000,12.908,13.144,12.875,13.016,52053400,0 -AMZN.US,D,20130422,000000,12.9675,13.23,12.9015,13.1775,42381420,0 -AMZN.US,D,20130423,000000,13.225,13.4935,13.225,13.445,45431880,0 -AMZN.US,D,20130424,000000,13.475,13.5735,13.3405,13.439,37096420,0 -AMZN.US,D,20130425,000000,13.588,13.79,13.525,13.735,122005000,0 -AMZN.US,D,20130426,000000,13.4985,13.601,12.6405,12.7405,280624540,0 -AMZN.US,D,20130429,000000,12.745,12.8505,12.4575,12.487,142371160,0 -AMZN.US,D,20130430,000000,12.4685,12.734,12.428,12.6905,84977800,0 -AMZN.US,D,20130501,000000,12.695,12.71,12.2875,12.4115,87836040,0 -AMZN.US,D,20130502,000000,12.447,12.6465,12.289,12.6275,78721400,0 -AMZN.US,D,20130503,000000,12.804,12.9625,12.735,12.9025,70291480,0 -AMZN.US,D,20130506,000000,12.9045,12.975,12.671,12.786,46967380,0 -AMZN.US,D,20130507,000000,12.8155,12.987,12.6455,12.8865,62679380,0 -AMZN.US,D,20130508,000000,12.8435,13.015,12.7665,12.934,53539720,0 -AMZN.US,D,20130509,000000,12.9365,13.1775,12.844,13.008,55385100,0 -AMZN.US,D,20130510,000000,13.044,13.1825,13.0105,13.1815,62904380,0 -AMZN.US,D,20130513,000000,13.1385,13.294,13.1,13.2255,42989960,0 -AMZN.US,D,20130514,000000,13.225,13.47,13.2015,13.4165,54007480,0 -AMZN.US,D,20130515,000000,13.3535,13.4525,13.228,13.328,54409780,0 -AMZN.US,D,20130516,000000,13.298,13.4215,13.1925,13.206,32869360,0 -AMZN.US,D,20130517,000000,13.2915,13.499,13.25,13.495,50545420,0 -AMZN.US,D,20130520,000000,13.45,13.5895,13.325,13.3815,44178680,0 -AMZN.US,D,20130521,000000,13.437,13.5385,13.383,13.443,34829320,0 -AMZN.US,D,20130522,000000,13.3695,13.3795,13.04,13.148,66651940,0 -AMZN.US,D,20130523,000000,13.0245,13.1585,12.9795,13.09,40156220,0 -AMZN.US,D,20130524,000000,12.9925,13.0965,12.917,13.087,33925800,0 -AMZN.US,D,20130528,000000,13.324,13.555,13.3,13.3645,69419920,0 -AMZN.US,D,20130529,000000,13.273,13.4125,13.242,13.2765,38069800,0 -AMZN.US,D,20130530,000000,13.2855,13.4285,13.2805,13.3415,33349380,0 -AMZN.US,D,20130531,000000,13.3,13.5955,13.297,13.46,67487780,0 -AMZN.US,D,20130603,000000,13.448,13.4555,13.1475,13.344,50895600,0 -AMZN.US,D,20130604,000000,13.35,13.444,13.151,13.285,41767440,0 -AMZN.US,D,20130605,000000,13.2905,13.583,13.251,13.3585,70247100,0 -AMZN.US,D,20130606,000000,13.3875,13.525,13.2105,13.3915,49525360,0 -AMZN.US,D,20130607,000000,13.487,14.005,13.4565,13.8435,92650780,0 -AMZN.US,D,20130610,000000,13.834,14.1235,13.762,14.0535,61731100,0 -AMZN.US,D,20130611,000000,13.8,13.9205,13.712,13.739,61954900,0 -AMZN.US,D,20130612,000000,13.83,13.84,13.5225,13.5835,44765660,0 -AMZN.US,D,20130613,000000,13.575,13.84,13.5145,13.7895,53028300,0 -AMZN.US,D,20130614,000000,13.75,13.8535,13.672,13.6995,43014860,0 -AMZN.US,D,20130617,000000,13.8175,14.01,13.7825,13.903,57711600,0 -AMZN.US,D,20130618,000000,13.954,14.1455,13.9055,14.088,42929100,0 -AMZN.US,D,20130619,000000,14.063,14.167,13.8935,13.908,56549160,0 -AMZN.US,D,20130620,000000,13.757,13.93,13.6195,13.672,59693460,0 -AMZN.US,D,20130621,000000,13.7285,13.792,13.4895,13.668,84041160,0 -AMZN.US,D,20130624,000000,13.5645,13.658,13.25,13.5305,77299360,0 -AMZN.US,D,20130625,000000,13.615,13.6735,13.45,13.6045,48992200,0 -AMZN.US,D,20130626,000000,13.699,13.899,13.675,13.8785,60588320,0 -AMZN.US,D,20130627,000000,13.959,14.01,13.727,13.8775,50408440,0 -AMZN.US,D,20130628,000000,13.8095,13.9915,13.8095,13.8845,63865240,0 -AMZN.US,D,20130701,000000,13.95,14.1645,13.858,14.105,57783300,0 -AMZN.US,D,20130702,000000,14.052,14.329,14.0295,14.1865,64764360,0 -AMZN.US,D,20130703,000000,14.1245,14.27,14.1,14.2015,27604100,0 -AMZN.US,D,20130705,000000,14.25,14.319,14.1035,14.294,39709460,0 -AMZN.US,D,20130708,000000,14.321,14.5835,14.307,14.5295,60941940,0 -AMZN.US,D,20130709,000000,14.55,14.6285,14.4005,14.5765,55496320,0 -AMZN.US,D,20130710,000000,14.5705,14.667,14.47,14.6165,36568440,0 -AMZN.US,D,20130711,000000,14.7495,15.0345,14.605,14.983,80148020,0 -AMZN.US,D,20130712,000000,14.9345,15.3775,14.925,15.3775,90816160,0 -AMZN.US,D,20130715,000000,15.3635,15.3995,15.2175,15.3285,44911740,0 -AMZN.US,D,20130716,000000,15.365,15.4695,15.2755,15.3435,53204400,0 -AMZN.US,D,20130717,000000,15.3485,15.44,15.2845,15.4345,40600620,0 -AMZN.US,D,20130718,000000,15.3135,15.317,15.0935,15.2055,61285180,0 -AMZN.US,D,20130719,000000,15.2195,15.2895,15.0955,15.2615,59460820,0 -AMZN.US,D,20130722,000000,15.4625,15.4625,15.1,15.174,50413260,0 -AMZN.US,D,20130723,000000,15.158,15.253,15.028,15.053,39990480,0 -AMZN.US,D,20130724,000000,15.151,15.192,14.902,14.947,40034740,0 -AMZN.US,D,20130725,000000,14.95,15.225,14.8375,15.17,109486820,0 -AMZN.US,D,20130726,000000,14.9775,15.681,14.7775,15.6005,176365460,0 -AMZN.US,D,20130729,000000,15.5535,15.65,15.295,15.305,64260300,0 -AMZN.US,D,20130730,000000,15.386,15.489,15.0785,15.1205,61075500,0 -AMZN.US,D,20130731,000000,15.1955,15.2575,15.05,15.061,37826280,0 -AMZN.US,D,20130801,000000,15.154,15.3105,14.945,15.2785,59418400,0 -AMZN.US,D,20130802,000000,15.2315,15.2665,15.075,15.2105,50162920,0 -AMZN.US,D,20130805,000000,15.17,15.181,14.915,15.0495,44663160,0 -AMZN.US,D,20130806,000000,15.0255,15.068,14.876,15.0375,36979020,0 -AMZN.US,D,20130807,000000,15.0075,15.0495,14.8075,14.8455,39262200,0 -AMZN.US,D,20130808,000000,14.926,14.926,14.6275,14.787,46885600,0 -AMZN.US,D,20130809,000000,14.784,14.9635,14.715,14.863,39007720,0 -AMZN.US,D,20130812,000000,14.7895,14.954,14.763,14.8345,30090500,0 -AMZN.US,D,20130813,000000,14.794,14.8185,14.5335,14.6985,47010040,0 -AMZN.US,D,20130814,000000,14.7145,14.7145,14.527,14.567,28305520,0 -AMZN.US,D,20130815,000000,14.441,14.465,14.2575,14.3235,45227860,0 -AMZN.US,D,20130816,000000,14.3275,14.4165,14.225,14.241,48457120,0 -AMZN.US,D,20130819,000000,14.2595,14.478,14.174,14.2785,49548580,0 -AMZN.US,D,20130820,000000,14.294,14.476,14.287,14.3545,31721200,0 -AMZN.US,D,20130821,000000,14.2545,14.425,14.1915,14.2285,36306920,0 -AMZN.US,D,20130822,000000,14.24,14.4935,14.24,14.4865,28453440,0 -AMZN.US,D,20130823,000000,14.5605,14.575,14.395,14.5005,39359700,0 -AMZN.US,D,20130826,000000,14.5215,14.5525,14.281,14.3105,34358260,0 -AMZN.US,D,20130827,000000,14.1935,14.264,13.987,14.0465,49517820,0 -AMZN.US,D,20130828,000000,14.0035,14.15,13.9665,14.079,29149220,0 -AMZN.US,D,20130829,000000,14.0725,14.299,14,14.199,31328280,0 -AMZN.US,D,20130830,000000,14.2295,14.2435,14,14.049,30692120,0 -AMZN.US,D,20130903,000000,14.2365,14.5695,14.2085,14.44,57968440,0 -AMZN.US,D,20130904,000000,14.4165,14.7615,14.379,14.682,48787020,0 -AMZN.US,D,20130905,000000,14.6815,14.85,14.6355,14.705,36395800,0 -AMZN.US,D,20130906,000000,14.7665,14.944,14.54,14.793,45839460,0 -AMZN.US,D,20130909,000000,14.861,14.998,14.83,14.9855,32922880,0 -AMZN.US,D,20130910,000000,15.043,15.05,14.861,15.018,35597740,0 -AMZN.US,D,20130911,000000,14.9455,15.093,14.892,14.982,34879000,0 -AMZN.US,D,20130912,000000,14.9695,15.1,14.883,14.943,32123860,0 -AMZN.US,D,20130913,000000,15.007,15.011,14.81,14.896,27012900,0 -AMZN.US,D,20130916,000000,14.991,15.05,14.763,14.803,36361420,0 -AMZN.US,D,20130917,000000,14.8815,15.2325,14.8005,15.2085,45943120,0 -AMZN.US,D,20130918,000000,15.203,15.637,15.1455,15.6015,58926760,0 -AMZN.US,D,20130919,000000,15.6885,15.727,15.552,15.603,47018920,0 -AMZN.US,D,20130920,000000,15.627,16.0285,15.6205,15.817,106112060,0 -AMZN.US,D,20130923,000000,15.709,15.795,15.4385,15.5745,37699940,0 -AMZN.US,D,20130924,000000,15.6215,15.904,15.564,15.7065,40229620,0 -AMZN.US,D,20130925,000000,15.7265,15.8355,15.5375,15.6325,40174000,0 -AMZN.US,D,20130926,000000,15.695,15.9685,15.663,15.906,39814000,0 -AMZN.US,D,20130927,000000,15.846,15.8605,15.6675,15.8005,33158000,0 -AMZN.US,D,20130930,000000,15.6705,15.7655,15.553,15.632,32506000,0 -AMZN.US,D,20131001,000000,15.711,16.05,15.6825,16.0475,47966000,0 -AMZN.US,D,20131002,000000,15.902,16.0865,15.876,16.0255,44366000,0 -AMZN.US,D,20131003,000000,16.0195,16.146,15.651,15.738,53586800,0 -AMZN.US,D,20131004,000000,15.787,15.96,15.631,15.952,36298000,0 -AMZN.US,D,20131007,000000,15.762,15.767,15.487,15.5015,41697000,0 -AMZN.US,D,20131008,000000,15.575,15.5775,15.0135,15.1615,63401460,0 -AMZN.US,D,20131009,000000,15.171,15.175,14.825,14.9115,65032240,0 -AMZN.US,D,20131010,000000,15.2325,15.335,15.1295,15.2585,51123800,0 -AMZN.US,D,20131011,000000,15.2385,15.5465,15.192,15.5445,43245360,0 -AMZN.US,D,20131014,000000,15.461,15.582,15.35,15.535,38778000,0 -AMZN.US,D,20131015,000000,15.496,15.5395,15.263,15.32,45222000,0 -AMZN.US,D,20131016,000000,15.419,15.54,15.2775,15.5245,43565240,0 -AMZN.US,D,20131017,000000,15.35,15.55,15.262,15.5385,52903200,0 -AMZN.US,D,20131018,000000,15.9695,16.5945,15.8375,16.4465,119388000,0 -AMZN.US,D,20131021,000000,16.4945,16.5,16.19,16.322,50515540,0 -AMZN.US,D,20131022,000000,16.386,16.8555,16.284,16.627,78832560,0 -AMZN.US,D,20131023,000000,16.542,16.586,16.203,16.338,56335520,0 -AMZN.US,D,20131024,000000,16.482,16.6325,16.3375,16.6105,116641120,0 -AMZN.US,D,20131025,000000,17.93,18.42,17.631,18.1695,240786300,0 -AMZN.US,D,20131028,000000,17.996,18.1375,17.86,17.908,72703720,0 -AMZN.US,D,20131029,000000,17.948,18.1445,17.8145,18.135,43813480,0 -AMZN.US,D,20131030,000000,18.1305,18.25,17.9325,18.054,90082680,0 -AMZN.US,D,20131031,000000,18.0945,18.3,17.95,18.2015,49338740,0 -AMZN.US,D,20131101,000000,18.257,18.2885,17.805,17.95,66642000,0 -AMZN.US,D,20131104,000000,18.006,18.05,17.72,17.937,38809920,0 -AMZN.US,D,20131105,000000,17.839,18.0085,17.742,17.9445,40140000,0 -AMZN.US,D,20131106,000000,18.0225,18.1435,17.725,17.809,45747540,0 -AMZN.US,D,20131107,000000,17.793,17.895,17.094,17.178,84989920,0 -AMZN.US,D,20131108,000000,17.2975,17.5525,17.202,17.5155,52998240,0 -AMZN.US,D,20131111,000000,17.5295,17.7685,17.403,17.719,45241380,0 -AMZN.US,D,20131112,000000,17.6495,17.774,17.364,17.4765,46876000,0 -AMZN.US,D,20131113,000000,17.37,17.811,17.284,17.811,55486720,0 -AMZN.US,D,20131114,000000,17.8695,18.447,17.8215,18.37,83273160,0 -AMZN.US,D,20131115,000000,18.3815,18.645,18.2775,18.4585,89854000,0 -AMZN.US,D,20131118,000000,18.531,18.6745,18.2335,18.309,54764000,0 -AMZN.US,D,20131119,000000,18.291,18.439,18.125,18.247,38056940,0 -AMZN.US,D,20131120,000000,18.378,18.378,18.0225,18.1285,35446500,0 -AMZN.US,D,20131121,000000,18.2005,18.4625,18.165,18.446,39312000,0 -AMZN.US,D,20131122,000000,18.5,18.725,18.3155,18.6155,59344480,0 -AMZN.US,D,20131125,000000,18.691,18.8895,18.659,18.832,59444000,0 -AMZN.US,D,20131126,000000,18.8805,19.125,18.741,19.0685,54609960,0 -AMZN.US,D,20131127,000000,19.175,19.35,19.1305,19.3355,45380000,0 -AMZN.US,D,20131129,000000,19.455,19.705,19.431,19.681,48119700,0 -AMZN.US,D,20131202,000000,19.95,19.95,19.455,19.615,94296000,0 -AMZN.US,D,20131203,000000,19.5055,19.5475,19.155,19.233,74078800,0 -AMZN.US,D,20131204,000000,19.163,19.4845,19.0745,19.298,47114000,0 -AMZN.US,D,20131205,000000,19.3075,19.3325,19.0685,19.2245,38128000,0 -AMZN.US,D,20131206,000000,19.4175,19.4175,19.1915,19.3475,39734620,0 -AMZN.US,D,20131209,000000,19.4095,19.4105,19.1285,19.2445,55282960,0 -AMZN.US,D,20131210,000000,19.187,19.453,19.151,19.389,54796640,0 -AMZN.US,D,20131211,000000,19.3855,19.449,19.1,19.1095,48992300,0 -AMZN.US,D,20131212,000000,19.063,19.25,18.975,19.0625,42468520,0 -AMZN.US,D,20131213,000000,19.266,19.471,19.19,19.212,60499080,0 -AMZN.US,D,20131216,000000,19.2515,19.585,19.25,19.4485,45137360,0 -AMZN.US,D,20131217,000000,19.55,19.568,19.325,19.3825,46946700,0 -AMZN.US,D,20131218,000000,19.4615,19.815,19.155,19.798,69824020,0 -AMZN.US,D,20131219,000000,19.7135,19.8645,19.63,19.7595,48581960,0 -AMZN.US,D,20131220,000000,19.8275,20.236,19.789,20.11,100753640,0 -AMZN.US,D,20131223,000000,20.1845,20.25,19.96,20.146,53190100,0 -AMZN.US,D,20131224,000000,20.126,20.186,19.8185,19.96,27607460,0 -AMZN.US,D,20131226,000000,20.0895,20.226,19.8405,20.2195,37382800,0 -AMZN.US,D,20131227,000000,20.2325,20.2815,19.8125,19.904,39742120,0 -AMZN.US,D,20131230,000000,19.9705,19.996,19.6225,19.6685,49738100,0 -AMZN.US,D,20131231,000000,19.729,19.9415,19.69,19.9395,39930140,0 -AMZN.US,D,20140102,000000,19.94,19.968,19.701,19.8985,42800920,0 -AMZN.US,D,20140103,000000,19.9145,20.1355,19.811,19.822,44257820,0 -AMZN.US,D,20140106,000000,19.7925,19.85,19.421,19.6815,63441160,0 -AMZN.US,D,20140107,000000,19.752,19.9235,19.7145,19.9015,38324200,0 -AMZN.US,D,20140108,000000,19.9235,20.15,19.802,20.096,46333600,0 -AMZN.US,D,20140109,000000,20.1855,20.3445,19.922,20.0505,42070100,0 -AMZN.US,D,20140110,000000,20.1265,20.188,19.69,19.883,53592360,0 -AMZN.US,D,20140113,000000,19.899,19.989,19.4225,19.549,56911120,0 -AMZN.US,D,20140114,000000,19.6065,19.9315,19.5645,19.877,46802940,0 -AMZN.US,D,20140115,000000,19.947,19.9655,19.6265,19.7935,53571100,0 -AMZN.US,D,20140116,000000,19.684,19.9645,19.4705,19.79,52042220,0 -AMZN.US,D,20140117,000000,19.713,20.1745,19.683,19.9805,90166820,0 -AMZN.US,D,20140121,000000,20.1405,20.39,20.08,20.3525,62444800,0 -AMZN.US,D,20140122,000000,20.4,20.403,20.1,20.227,41363320,0 -AMZN.US,D,20140123,000000,20.05,20.3085,19.8895,19.9935,60515700,0 -AMZN.US,D,20140124,000000,19.908,20.01,19.3635,19.38,90151940,0 -AMZN.US,D,20140127,000000,19.525,19.705,19.0245,19.314,78852840,0 -AMZN.US,D,20140128,000000,19.37,19.737,19.356,19.7215,57936540,0 -AMZN.US,D,20140129,000000,19.608,19.6425,19.162,19.21,67779180,0 -AMZN.US,D,20140130,000000,19.6885,20.3125,19.385,20.1505,215897140,0 -AMZN.US,D,20140131,000000,18.61,18.7725,17.888,17.9345,323475720,0 -AMZN.US,D,20140203,000000,17.947,18.0425,17.005,17.3075,205736180,0 -AMZN.US,D,20140204,000000,17.476,17.7,17.201,17.3975,96392100,0 -AMZN.US,D,20140205,000000,17.2895,17.4685,16.8865,17.3225,88755540,0 -AMZN.US,D,20140206,000000,17.3965,17.741,17.37,17.7295,66801980,0 -AMZN.US,D,20140207,000000,17.949,18.09,17.6245,18.054,86931040,0 -AMZN.US,D,20140210,000000,18.0805,18.25,17.9675,18.0435,68994200,0 -AMZN.US,D,20140211,000000,18.092,18.1805,17.8125,18.0895,64487020,0 -AMZN.US,D,20140212,000000,17.8215,17.8875,17.316,17.4625,131895960,0 -AMZN.US,D,20140213,000000,17.385,17.86,17.325,17.86,83607400,0 -AMZN.US,D,20140214,000000,17.967,17.967,17.6675,17.8675,70485240,0 -AMZN.US,D,20140218,000000,17.764,17.7865,17.4725,17.6825,99998500,0 -AMZN.US,D,20140219,000000,17.632,17.727,17.305,17.369,83491340,0 -AMZN.US,D,20140220,000000,17.44,17.523,17.219,17.49,69914280,0 -AMZN.US,D,20140221,000000,17.622,17.707,17.3375,17.338,84227240,0 -AMZN.US,D,20140224,000000,17.2595,17.65,17.1645,17.589,72930360,0 -AMZN.US,D,20140225,000000,17.65,18.054,17.579,17.916,74918880,0 -AMZN.US,D,20140226,000000,18,18.2375,17.8585,17.99,72448900,0 -AMZN.US,D,20140227,000000,17.861,18.0295,17.775,18.0065,62099260,0 -AMZN.US,D,20140228,000000,18.014,18.293,17.854,18.105,77685280,0 -AMZN.US,D,20140303,000000,17.9365,18.048,17.724,17.989,56062740,0 -AMZN.US,D,20140304,000000,18.195,18.284,18.123,18.195,54134560,0 -AMZN.US,D,20140305,000000,18.2065,18.6365,18.195,18.6185,77079320,0 -AMZN.US,D,20140306,000000,18.7025,18.7665,18.445,18.608,58539560,0 -AMZN.US,D,20140307,000000,18.7375,18.7495,18.4765,18.603,45599740,0 -AMZN.US,D,20140310,000000,18.6345,18.6365,18.35,18.5265,42156400,0 -AMZN.US,D,20140311,000000,18.5495,18.64,18.364,18.441,44960380,0 -AMZN.US,D,20140312,000000,18.355,18.558,18.1805,18.532,44393260,0 -AMZN.US,D,20140313,000000,18.831,19.1555,18.404,18.5755,136580920,0 -AMZN.US,D,20140314,000000,18.64,18.9285,18.5775,18.687,88044400,0 -AMZN.US,D,20140317,000000,18.786,18.9425,18.744,18.752,46136420,0 -AMZN.US,D,20140318,000000,18.866,18.95,18.75,18.9385,49670160,0 -AMZN.US,D,20140319,000000,18.9385,18.95,18.471,18.6615,52917880,0 -AMZN.US,D,20140320,000000,18.532,18.65,18.311,18.4485,51169200,0 -AMZN.US,D,20140321,000000,18.55,18.642,17.92,18.031,108358700,0 -AMZN.US,D,20140324,000000,18.0305,18.075,17.43,17.5925,97592560,0 -AMZN.US,D,20140325,000000,17.7015,17.9485,17.442,17.7355,89112800,0 -AMZN.US,D,20140326,000000,17.8565,17.88,17.17,17.1705,82412000,0 -AMZN.US,D,20140327,000000,17.1575,17.2,16.544,16.9235,115409240,0 -AMZN.US,D,20140328,000000,17.0025,17.35,16.804,16.9145,79735640,0 -AMZN.US,D,20140331,000000,17.12,17.3145,16.703,16.818,85890460,0 -AMZN.US,D,20140401,000000,16.9045,17.2215,16.9,17.1495,72052280,0 -AMZN.US,D,20140402,000000,17.2995,17.415,17.019,17.098,89427540,0 -AMZN.US,D,20140403,000000,17.091,17.125,16.423,16.681,127966940,0 -AMZN.US,D,20140404,000000,16.7575,16.772,15.7805,16.15,250649060,0 -AMZN.US,D,20140407,000000,16.0495,16.247,15.6565,15.888,141357680,0 -AMZN.US,D,20140408,000000,16.094,16.4,15.922,16.3535,131695340,0 -AMZN.US,D,20140409,000000,16.4245,16.609,16.125,16.59,101160240,0 -AMZN.US,D,20140410,000000,16.53,16.55,15.825,15.8555,122620680,0 -AMZN.US,D,20140411,000000,15.7,15.825,15.475,15.5865,145780760,0 -AMZN.US,D,20140414,000000,15.871,16.024,15.564,15.7955,85869660,0 -AMZN.US,D,20140415,000000,15.8325,15.914,15.275,15.804,107975660,0 -AMZN.US,D,20140416,000000,16.06,16.2,15.7355,16.184,85701100,0 -AMZN.US,D,20140417,000000,15.988,16.433,15.988,16.2455,85985620,0 -AMZN.US,D,20140421,000000,16.195,16.5575,16.1155,16.5435,59993400,0 -AMZN.US,D,20140422,000000,16.6,16.875,16.447,16.466,74237060,0 -AMZN.US,D,20140423,000000,16.6505,16.6565,16.1695,16.229,72021060,0 -AMZN.US,D,20140424,000000,16.499,16.87,16.1475,16.8575,185386820,0 -AMZN.US,D,20140425,000000,15.8125,15.8245,15.1355,15.1915,323666660,0 -AMZN.US,D,20140428,000000,15.2,15.2195,14.4,14.829,289587120,0 -AMZN.US,D,20140429,000000,14.822,15.092,14.5225,15.019,130193720,0 -AMZN.US,D,20140430,000000,14.972,15.228,14.905,15.2065,81774460,0 -AMZN.US,D,20140501,000000,15.2065,15.524,15.2,15.3945,86579200,0 -AMZN.US,D,20140502,000000,15.524,15.6645,15.2155,15.4005,79902180,0 -AMZN.US,D,20140505,000000,15.3185,15.5115,15.25,15.5025,50402240,0 -AMZN.US,D,20140506,000000,15.4765,15.4905,14.852,14.869,93630820,0 -AMZN.US,D,20140507,000000,14.778,14.82,14.334,14.6355,140306840,0 -AMZN.US,D,20140508,000000,14.541,14.794,14.3615,14.416,76967520,0 -AMZN.US,D,20140509,000000,14.5285,14.684,14.219,14.612,81233060,0 -AMZN.US,D,20140512,000000,14.715,15.167,14.708,15.143,74686860,0 -AMZN.US,D,20140513,000000,15.1305,15.28,15.0375,15.232,70167860,0 -AMZN.US,D,20140514,000000,15.125,15.232,14.833,14.881,66555380,0 -AMZN.US,D,20140515,000000,14.901,14.96,14.519,14.7595,85967560,0 -AMZN.US,D,20140516,000000,14.64,14.944,14.5775,14.885,72737960,0 -AMZN.US,D,20140519,000000,14.788,14.95,14.6905,14.838,45705680,0 -AMZN.US,D,20140520,000000,14.855,15.223,14.8375,15.0595,81918860,0 -AMZN.US,D,20140521,000000,15.1105,15.298,15.076,15.2505,68176860,0 -AMZN.US,D,20140522,000000,15.2525,15.427,15.1505,15.2455,51536160,0 -AMZN.US,D,20140523,000000,15.273,15.6175,15.245,15.612,61114240,0 -AMZN.US,D,20140527,000000,15.731,15.7315,15.369,15.541,97247780,0 -AMZN.US,D,20140528,000000,15.475,15.691,15.371,15.508,54522300,0 -AMZN.US,D,20140529,000000,15.5225,15.7435,15.51,15.689,47312380,0 -AMZN.US,D,20140530,000000,15.7215,15.7325,15.3785,15.6275,85202040,0 -AMZN.US,D,20140602,000000,15.6295,15.63,15.35,15.442,44112180,0 -AMZN.US,D,20140603,000000,15.2875,15.396,15.2535,15.3595,47585460,0 -AMZN.US,D,20140604,000000,15.3425,15.475,15.192,15.339,42217400,0 -AMZN.US,D,20140605,000000,15.4125,16.397,15.345,16.1785,156054300,0 -AMZN.US,D,20140606,000000,16.25,16.544,16.2465,16.4835,104920200,0 -AMZN.US,D,20140609,000000,16.5785,16.65,16.2825,16.375,64159780,0 -AMZN.US,D,20140610,000000,16.3825,16.775,16.375,16.6205,73368900,0 -AMZN.US,D,20140611,000000,16.8,17.036,16.694,16.76,88765880,0 -AMZN.US,D,20140612,000000,16.7775,16.7775,16.233,16.2955,85425880,0 -AMZN.US,D,20140613,000000,16.3525,16.465,16.1765,16.3135,55337980,0 -AMZN.US,D,20140616,000000,16.243,16.4345,16.176,16.381,48996860,0 -AMZN.US,D,20140617,000000,16.378,16.567,16.2615,16.281,58459160,0 -AMZN.US,D,20140618,000000,16.4,16.7875,16.25,16.719,128100600,0 -AMZN.US,D,20140619,000000,16.775,16.945,16.299,16.35,106419280,0 -AMZN.US,D,20140620,000000,16.4,16.411,16.021,16.21,121113900,0 -AMZN.US,D,20140623,000000,16.1665,16.3775,16.0705,16.362,52164960,0 -AMZN.US,D,20140624,000000,16.377,16.4865,16.137,16.208,52546220,0 -AMZN.US,D,20140625,000000,16.1805,16.4075,16.087,16.372,46556860,0 -AMZN.US,D,20140626,000000,16.4245,16.4325,16.1065,16.2845,53991760,0 -AMZN.US,D,20140627,000000,16.3135,16.326,16.1635,16.2285,48324920,0 -AMZN.US,D,20140630,000000,16.249,16.349,16.112,16.239,53439740,0 -AMZN.US,D,20140701,000000,16.293,16.66,16.255,16.6195,63549420,0 -AMZN.US,D,20140702,000000,16.66,16.838,16.583,16.6425,53630000,0 -AMZN.US,D,20140703,000000,16.7415,16.915,16.654,16.8745,38886000,0 -AMZN.US,D,20140707,000000,16.8745,16.8775,16.626,16.6775,42598760,0 -AMZN.US,D,20140708,000000,16.65,16.687,16.07,16.1905,85492140,0 -AMZN.US,D,20140709,000000,16.2355,16.51,16.1575,16.4985,63328660,0 -AMZN.US,D,20140710,000000,16.217,16.499,16.1325,16.396,53300060,0 -AMZN.US,D,20140711,000000,16.7355,17.35,16.7355,17.31,166163280,0 -AMZN.US,D,20140714,000000,17.3515,17.7885,17.268,17.766,112303520,0 -AMZN.US,D,20140715,000000,17.686,17.7795,17.47,17.722,83534080,0 -AMZN.US,D,20140716,000000,17.781,17.966,17.65,17.795,70078080,0 -AMZN.US,D,20140717,000000,17.67,17.848,17.569,17.6225,72786900,0 -AMZN.US,D,20140718,000000,17.72,17.984,17.604,17.933,68200060,0 -AMZN.US,D,20140721,000000,17.908,18.0855,17.836,17.988,45621600,0 -AMZN.US,D,20140722,000000,17.779,18.1465,17.7625,18.042,57778120,0 -AMZN.US,D,20140723,000000,17.9525,18.0315,17.831,17.907,53748820,0 -AMZN.US,D,20140724,000000,17.999,18.2425,17.926,17.9305,140809700,0 -AMZN.US,D,20140725,000000,15.865,16.2435,15.738,16.2005,357035460,0 -AMZN.US,D,20140728,000000,16.2125,16.241,15.825,16.0205,118644660,0 -AMZN.US,D,20140729,000000,16.099,16.145,15.975,16,57698940,0 -AMZN.US,D,20140730,000000,16.0725,16.1365,15.925,16.1255,79441520,0 -AMZN.US,D,20140731,000000,16.0005,16.034,15.593,15.6495,103856520,0 -AMZN.US,D,20140801,000000,15.6845,15.7915,15.2295,15.353,148829820,0 -AMZN.US,D,20140804,000000,15.442,15.809,15.425,15.6825,84165520,0 -AMZN.US,D,20140805,000000,15.665,15.7275,15.503,15.616,57117200,0 -AMZN.US,D,20140806,000000,15.5415,15.789,15.51,15.6945,45940120,0 -AMZN.US,D,20140807,000000,15.7605,15.794,15.4825,15.5725,58738260,0 -AMZN.US,D,20140808,000000,15.597,15.866,15.533,15.84,54164820,0 -AMZN.US,D,20140811,000000,15.924,16.019,15.844,15.9165,49447580,0 -AMZN.US,D,20140812,000000,15.9445,16.0655,15.8475,15.966,38322860,0 -AMZN.US,D,20140813,000000,16.38,16.586,16.307,16.314,98892200,0 -AMZN.US,D,20140814,000000,16.39,16.7045,16.3355,16.6605,68410500,0 -AMZN.US,D,20140815,000000,16.7,16.75,16.416,16.6815,77940580,0 -AMZN.US,D,20140818,000000,16.774,16.89,16.6885,16.7265,49754520,0 -AMZN.US,D,20140819,000000,16.7435,16.7905,16.6505,16.7565,34277680,0 -AMZN.US,D,20140820,000000,16.734,16.858,16.701,16.789,36213840,0 -AMZN.US,D,20140821,000000,16.824,16.829,16.6115,16.6455,39512840,0 -AMZN.US,D,20140822,000000,16.6495,16.704,16.54,16.5795,44247960,0 -AMZN.US,D,20140825,000000,16.6605,16.8385,16.6355,16.701,39213820,0 -AMZN.US,D,20140826,000000,16.85,17.218,16.7275,17.0915,72938740,0 -AMZN.US,D,20140827,000000,17.1045,17.3335,17.067,17.159,59233140,0 -AMZN.US,D,20140828,000000,17,17.0895,16.94,17.001,45094300,0 -AMZN.US,D,20140829,000000,17.088,17.091,16.884,16.952,38792300,0 -AMZN.US,D,20140902,000000,16.992,17.125,16.858,17.119,46577620,0 -AMZN.US,D,20140903,000000,17.127,17.1635,16.8775,16.95,39949600,0 -AMZN.US,D,20140904,000000,17.1845,17.469,17.179,17.2975,79302140,0 -AMZN.US,D,20140905,000000,17.315,17.3415,17.125,17.319,42223200,0 -AMZN.US,D,20140908,000000,17.227,17.2905,16.952,17.117,59181120,0 -AMZN.US,D,20140909,000000,17.0805,17.088,16.459,16.4875,92922620,0 -AMZN.US,D,20140910,000000,16.715,16.749,16.441,16.5665,75969260,0 -AMZN.US,D,20140911,000000,16.497,16.6505,16.3195,16.526,54404300,0 -AMZN.US,D,20140912,000000,16.478,16.6445,16.4395,16.5595,68591040,0 -AMZN.US,D,20140915,000000,16.5455,16.5665,15.95,16.1945,80112740,0 -AMZN.US,D,20140916,000000,16.0535,16.474,16.005,16.388,65303140,0 -AMZN.US,D,20140917,000000,16.388,16.4,16.076,16.2,82766700,0 -AMZN.US,D,20140918,000000,16.272,16.355,16.1855,16.25,51553560,0 -AMZN.US,D,20140919,000000,16.38,16.638,16.2785,16.566,137726560,0 -AMZN.US,D,20140922,000000,16.4245,16.4745,16.053,16.225,62340480,0 -AMZN.US,D,20140923,000000,16.123,16.38,16.0625,16.1815,47063700,0 -AMZN.US,D,20140924,000000,16.2085,16.472,15.978,16.4105,52910400,0 -AMZN.US,D,20140925,000000,16.3995,16.427,16.07,16.0965,58694920,0 -AMZN.US,D,20140926,000000,16.03,16.175,15.882,16.1605,72774820,0 -AMZN.US,D,20140929,000000,16.025,16.1875,15.95,16.091,38589580,0 -AMZN.US,D,20140930,000000,16.068,16.1715,15.9255,16.122,52796440,0 -AMZN.US,D,20141001,000000,16.102,16.1085,15.7775,15.873,61915860,0 -AMZN.US,D,20141002,000000,15.846,15.9265,15.5655,15.9205,71078860,0 -AMZN.US,D,20141003,000000,16.018,16.258,15.9765,16.137,60756060,0 -AMZN.US,D,20141006,000000,16.175,16.2065,15.98,16.11,45883640,0 -AMZN.US,D,20141007,000000,15.9715,16.1,15.8335,15.849,47308860,0 -AMZN.US,D,20141008,000000,15.829,16.2055,15.707,16.135,69158140,0 -AMZN.US,D,20141009,000000,16.0745,16.1135,15.726,15.7685,71774580,0 -AMZN.US,D,20141010,000000,15.701,15.8885,15.569,15.5695,73669200,0 -AMZN.US,D,20141013,000000,15.4935,15.66,15.1735,15.3225,87376580,0 -AMZN.US,D,20141014,000000,15.4,15.612,15.2875,15.4155,67716080,0 -AMZN.US,D,20141015,000000,15.2175,15.395,14.955,15.2985,106925600,0 -AMZN.US,D,20141016,000000,14.6915,15.341,14.6915,15.143,94627120,0 -AMZN.US,D,20141017,000000,15.3575,15.46,15.136,15.182,88179480,0 -AMZN.US,D,20141020,000000,15.145,15.3265,15.101,15.3105,64775500,0 -AMZN.US,D,20141021,000000,15.4825,15.782,15.3535,15.7665,71248620,0 -AMZN.US,D,20141022,000000,15.7785,15.949,15.632,15.6485,62590980,0 -AMZN.US,D,20141023,000000,15.67,15.84,15.57,15.659,180052100,0 -AMZN.US,D,20141024,000000,14.22,14.6905,14.2,14.353,396081280,0 -AMZN.US,D,20141027,000000,14.285,14.521,14.251,14.4985,119010180,0 -AMZN.US,D,20141028,000000,14.4925,14.9,14.488,14.7795,111532920,0 -AMZN.US,D,20141029,000000,14.9555,14.9805,14.6535,14.706,97665200,0 -AMZN.US,D,20141030,000000,14.699,14.987,14.618,14.9535,81103100,0 -AMZN.US,D,20141031,000000,15.2575,15.286,15.075,15.273,91035900,0 -AMZN.US,D,20141103,000000,15.312,15.4005,15.162,15.286,64856600,0 -AMZN.US,D,20141104,000000,15.1995,15.2125,15.0085,15.1405,68540820,0 -AMZN.US,D,20141105,000000,15.1505,15.2,14.708,14.826,93473900,0 -AMZN.US,D,20141106,000000,14.8345,14.85,14.6145,14.832,75143560,0 -AMZN.US,D,20141107,000000,14.891,14.9995,14.8145,14.993,52926400,0 -AMZN.US,D,20141110,000000,15,15.29,15,15.2555,56171120,0 -AMZN.US,D,20141111,000000,15.297,15.619,15.1825,15.6005,76141320,0 -AMZN.US,D,20141112,000000,15.538,15.629,15.4395,15.5755,43656760,0 -AMZN.US,D,20141113,000000,15.5945,15.8945,15.5755,15.824,73713060,0 -AMZN.US,D,20141114,000000,15.856,16.644,15.82,16.391,177528140,0 -AMZN.US,D,20141117,000000,16.322,16.4,15.9015,16.1525,95694660,0 -AMZN.US,D,20141118,000000,16.1995,16.478,16.1625,16.2465,71008800,0 -AMZN.US,D,20141119,000000,16.3545,16.42,16.201,16.327,65623720,0 -AMZN.US,D,20141120,000000,16.2,16.6335,16.1665,16.527,68720120,0 -AMZN.US,D,20141121,000000,16.771,16.9165,16.5735,16.6315,89322480,0 -AMZN.US,D,20141124,000000,16.739,16.8695,16.68,16.782,55076700,0 -AMZN.US,D,20141125,000000,16.7675,16.8165,16.564,16.752,51295200,0 -AMZN.US,D,20141126,000000,16.699,16.7325,16.5875,16.6785,39684660,0 -AMZN.US,D,20141128,000000,16.8015,17.063,16.8015,16.932,61035960,0 -AMZN.US,D,20141201,000000,16.9115,17.032,16.2965,16.3,98877520,0 -AMZN.US,D,20141202,000000,16.373,16.3965,16.1625,16.3155,55794800,0 -AMZN.US,D,20141203,000000,16.2865,16.3385,15.718,15.825,113794680,0 -AMZN.US,D,20141204,000000,15.7765,15.9295,15.6735,15.8465,65914140,0 -AMZN.US,D,20141205,000000,15.84,15.8465,15.542,15.6315,65299280,0 -AMZN.US,D,20141208,000000,15.5785,15.828,15.241,15.332,72782500,0 -AMZN.US,D,20141209,000000,15.1495,15.682,15.057,15.625,80973660,0 -AMZN.US,D,20141210,000000,15.6,15.6595,15.234,15.292,64900800,0 -AMZN.US,D,20141211,000000,15.4115,15.632,15.3005,15.368,65452780,0 -AMZN.US,D,20141212,000000,15.2005,15.532,15.1505,15.366,63244360,0 -AMZN.US,D,20141215,000000,15.4435,15.543,15.1075,15.3035,76819680,0 -AMZN.US,D,20141216,000000,15.2175,15.2245,14.7505,14.753,129837260,0 -AMZN.US,D,20141217,000000,14.8185,14.9835,14.6515,14.944,88667600,0 -AMZN.US,D,20141218,000000,15.2005,15.225,14.6625,14.8865,154755680,0 -AMZN.US,D,20141219,000000,14.8455,15.077,14.776,14.995,174175780,0 -AMZN.US,D,20141222,000000,15.097,15.368,15.097,15.327,80074340,0 -AMZN.US,D,20141223,000000,15.349,15.3745,15.1625,15.3145,54367180,0 -AMZN.US,D,20141224,000000,15.319,15.35,15.144,15.1515,30362140,0 -AMZN.US,D,20141226,000000,15.25,15.539,15.1905,15.4545,57871900,0 -AMZN.US,D,20141229,000000,15.3925,15.7135,15.329,15.602,60174420,0 -AMZN.US,D,20141230,000000,15.4955,15.697,15.467,15.515,41859460,0 -AMZN.US,D,20141231,000000,15.5775,15.649,15.5005,15.5175,41153920,0 -AMZN.US,D,20150102,000000,15.629,15.7375,15.348,15.426,55761020,0 -AMZN.US,D,20150105,000000,15.351,15.419,15.0425,15.1095,55482240,0 -AMZN.US,D,20150106,000000,15.112,15.15,14.619,14.7645,70370940,0 -AMZN.US,D,20150107,000000,14.875,15.064,14.7665,14.921,52805980,0 -AMZN.US,D,20150108,000000,15.0295,15.157,14.8055,15.023,61751920,0 -AMZN.US,D,20150109,000000,15.074,15.1435,14.834,14.8465,51843600,0 -AMZN.US,D,20150112,000000,14.898,14.9255,14.464,14.5705,68417960,0 -AMZN.US,D,20150113,000000,14.874,15.075,14.6615,14.737,82721520,0 -AMZN.US,D,20150114,000000,14.5965,14.7955,14.325,14.6635,110696320,0 -AMZN.US,D,20150115,000000,14.7,14.8,14.341,14.3475,88343460,0 -AMZN.US,D,20150116,000000,14.314,14.5395,14.2625,14.537,69561400,0 -AMZN.US,D,20150120,000000,14.6295,14.668,14.3195,14.472,83567140,0 -AMZN.US,D,20150121,000000,14.482,15.3,14.363,14.8625,252913420,0 -AMZN.US,D,20150122,000000,15.015,15.6125,15,15.516,142473720,0 -AMZN.US,D,20150123,000000,15.404,15.8465,15.386,15.6195,182431100,0 -AMZN.US,D,20150126,000000,15.6,15.65,15.376,15.483,63389660,0 -AMZN.US,D,20150127,000000,15.315,15.512,15.1315,15.3375,58389780,0 -AMZN.US,D,20150128,000000,15.4905,15.5755,15.19,15.1955,60745540,0 -AMZN.US,D,20150129,000000,15.2365,15.64,14.9665,15.589,171571280,0 -AMZN.US,D,20150130,000000,17.316,17.975,17.037,17.7265,477083220,0 -AMZN.US,D,20150202,000000,17.5025,18.25,17.5005,18.2235,204608960,0 -AMZN.US,D,20150203,000000,18.0125,18.391,18.0105,18.1775,124230420,0 -AMZN.US,D,20150204,000000,17.919,18.375,17.9115,18.2375,83381900,0 -AMZN.US,D,20150205,000000,18.3,18.94,18.295,18.6945,144907880,0 -AMZN.US,D,20150206,000000,18.7435,18.7995,18.5505,18.714,77805640,0 -AMZN.US,D,20150209,000000,18.55,18.7205,18.36,18.528,54480500,0 -AMZN.US,D,20150210,000000,18.5445,18.715,18.4255,18.6495,45738580,0 -AMZN.US,D,20150211,000000,18.5615,18.855,18.555,18.757,55720860,0 -AMZN.US,D,20150212,000000,18.755,18.9255,18.6575,18.8585,55819800,0 -AMZN.US,D,20150213,000000,18.9155,19.15,18.8505,19.0915,69495420,0 -AMZN.US,D,20150217,000000,18.886,18.999,18.6335,18.7715,73463820,0 -AMZN.US,D,20150218,000000,18.689,18.837,18.6425,18.6685,53006540,0 -AMZN.US,D,20150219,000000,18.6715,19.094,18.6715,18.9495,59024740,0 -AMZN.US,D,20150220,000000,18.931,19.185,18.792,19.183,65155280,0 -AMZN.US,D,20150223,000000,19.17,19.227,18.9,19.007,43537580,0 -AMZN.US,D,20150224,000000,18.9325,19.024,18.808,18.9295,38431200,0 -AMZN.US,D,20150225,000000,18.8635,19.3925,18.827,19.2685,63489800,0 -AMZN.US,D,20150226,000000,19.2035,19.4685,19.164,19.24,53740820,0 -AMZN.US,D,20150227,000000,19.2,19.2995,18.9895,19.008,50644020,0 -AMZN.US,D,20150302,000000,19.0425,19.295,18.974,19.2825,42784000,0 -AMZN.US,D,20150303,000000,19.2,19.305,19.08,19.2305,38928000,0 -AMZN.US,D,20150304,000000,19.295,19.395,19.1095,19.136,45182000,0 -AMZN.US,D,20150305,000000,19.2805,19.421,19.1945,19.3915,53870000,0 -AMZN.US,D,20150306,000000,19.276,19.35,18.944,19.0045,52540000,0 -AMZN.US,D,20150309,000000,18.92,18.9665,18.764,18.928,46226000,0 -AMZN.US,D,20150310,000000,18.8725,18.8885,18.459,18.4755,62418000,0 -AMZN.US,D,20150311,000000,18.5305,18.6675,18.313,18.3185,49900000,0 -AMZN.US,D,20150312,000000,18.436,18.775,18.376,18.712,56200000,0 -AMZN.US,D,20150313,000000,18.5925,18.6995,18.334,18.529,52232000,0 -AMZN.US,D,20150316,000000,18.519,18.697,18.336,18.6675,47080000,0 -AMZN.US,D,20150317,000000,18.5555,18.725,18.482,18.596,40738000,0 -AMZN.US,D,20150318,000000,18.4985,18.7995,18.335,18.757,53082000,0 -AMZN.US,D,20150319,000000,18.6935,18.8555,18.6095,18.662,38312000,0 -AMZN.US,D,20150320,000000,18.8145,18.9685,18.796,18.9245,75270000,0 -AMZN.US,D,20150323,000000,18.9035,19.0885,18.747,18.7555,44786000,0 -AMZN.US,D,20150324,000000,18.6995,18.762,18.6135,18.7045,44564000,0 -AMZN.US,D,20150325,000000,18.7585,19.025,18.5145,18.548,68588000,0 -AMZN.US,D,20150326,000000,18.4795,18.57,18.2825,18.3675,58598000,0 -AMZN.US,D,20150327,000000,18.3555,18.6585,18.3285,18.528,52194000,0 -AMZN.US,D,20150330,000000,18.5935,18.806,18.5775,18.7295,36418000,0 -AMZN.US,D,20150331,000000,18.662,18.885,18.5755,18.605,50122440,0 -AMZN.US,D,20150401,000000,18.6115,18.658,18.417,18.513,49160000,0 -AMZN.US,D,20150402,000000,18.525,18.664,18.45,18.6125,37504000,0 -AMZN.US,D,20150406,000000,18.505,19.01,18.468,18.852,61014000,0 -AMZN.US,D,20150407,000000,18.8035,18.9655,18.7015,18.7205,39096040,0 -AMZN.US,D,20150408,000000,18.733,19.079,18.7325,19.06,52728000,0 -AMZN.US,D,20150409,000000,19.033,19.221,18.94,19.177,47817320,0 -AMZN.US,D,20150410,000000,19.2155,19.356,19.066,19.1325,51470000,0 -AMZN.US,D,20150413,000000,19.175,19.264,19.007,19.118,37888000,0 -AMZN.US,D,20150414,000000,19.1755,19.3905,19.0605,19.2555,51670000,0 -AMZN.US,D,20150415,000000,19.2325,19.289,19.082,19.1725,38596840,0 -AMZN.US,D,20150416,000000,19.1845,19.3725,19.1775,19.302,41607360,0 -AMZN.US,D,20150417,000000,19.1315,19.178,18.72,18.778,76792000,0 -AMZN.US,D,20150420,000000,18.9275,19.597,18.85,19.4755,100313660,0 -AMZN.US,D,20150421,000000,19.5655,19.73,19.34,19.559,92856980,0 -AMZN.US,D,20150422,000000,19.5955,19.714,19.4,19.49,69456600,0 -AMZN.US,D,20150423,000000,19.5105,19.594,19.3075,19.4995,159598000,0 -AMZN.US,D,20150424,000000,21.95,22.6325,21.95,22.255,343538080,0 -AMZN.US,D,20150427,000000,22.193,22.3495,21.8705,21.928,108618000,0 -AMZN.US,D,20150428,000000,21.9255,21.95,21.402,21.4655,82809660,0 -AMZN.US,D,20150429,000000,21.3375,21.712,21.3015,21.4685,72432000,0 -AMZN.US,D,20150430,000000,21.3555,21.5875,20.962,21.089,72956000,0 -AMZN.US,D,20150501,000000,21.191,21.282,20.8,21.1435,71316000,0 -AMZN.US,D,20150504,000000,21.2365,21.4885,21.121,21.152,45408000,0 -AMZN.US,D,20150505,000000,21.1425,21.3755,21.051,21.0595,57126000,0 -AMZN.US,D,20150506,000000,21.0715,21.136,20.7275,20.955,50963540,0 -AMZN.US,D,20150507,000000,21.2075,21.425,21.1425,21.344,55311140,0 -AMZN.US,D,20150508,000000,21.5375,21.76,21.5085,21.6845,58176000,0 -AMZN.US,D,20150511,000000,21.626,21.95,21.5685,21.6425,47874000,0 -AMZN.US,D,20150512,000000,21.554,21.6625,21.3355,21.551,38956340,0 -AMZN.US,D,20150513,000000,21.479,21.6765,21.29,21.3435,39926560,0 -AMZN.US,D,20150514,000000,21.4725,21.65,21.3505,21.614,37768000,0 -AMZN.US,D,20150515,000000,21.4,21.52,21.215,21.3,84805620,0 -AMZN.US,D,20150518,000000,21.3,21.3635,21.073,21.262,47789240,0 -AMZN.US,D,20150519,000000,21.247,21.412,21.0315,21.0855,49304800,0 -AMZN.US,D,20150520,000000,21.03,21.355,20.918,21.193,43923180,0 -AMZN.US,D,20150521,000000,21.4,21.845,21.4,21.5815,82428000,0 -AMZN.US,D,20150522,000000,21.5775,21.622,21.3805,21.3815,40412000,0 -AMZN.US,D,20150526,000000,21.31,21.35,21.1,21.2735,44790060,0 -AMZN.US,D,20150527,000000,21.3725,21.5925,21.2505,21.571,44620000,0 -AMZN.US,D,20150528,000000,21.4855,21.5675,21.2735,21.3285,38181820,0 -AMZN.US,D,20150529,000000,21.3615,21.625,21.3615,21.4615,60320000,0 -AMZN.US,D,20150601,000000,21.52,21.658,21.31,21.546,45065280,0 -AMZN.US,D,20150602,000000,21.5035,21.6615,21.3125,21.5495,33396060,0 -AMZN.US,D,20150603,000000,21.72,21.9195,21.6375,21.8295,54558000,0 -AMZN.US,D,20150604,000000,21.72,21.838,21.463,21.539,50214000,0 -AMZN.US,D,20150605,000000,21.483,21.54,21.325,21.3475,38156000,0 -AMZN.US,D,20150608,000000,21.2815,21.34,21.071,21.175,43450000,0 -AMZN.US,D,20150609,000000,21.148,21.3745,20.957,21.274,45766500,0 -AMZN.US,D,20150610,000000,21.323,21.61,21.283,21.5385,43443660,0 -AMZN.US,D,20150611,000000,21.578,21.9445,21.5735,21.6485,58445060,0 -AMZN.US,D,20150612,000000,21.551,21.618,21.413,21.496,41052000,0 -AMZN.US,D,20150615,000000,21.383,21.4025,21.132,21.1835,41018000,0 -AMZN.US,D,20150616,000000,21.2075,21.3985,21.1335,21.363,45948000,0 -AMZN.US,D,20150617,000000,21.418,21.5675,21.2375,21.3905,43716000,0 -AMZN.US,D,20150618,000000,21.515,21.9865,21.47,21.9695,67566000,0 -AMZN.US,D,20150619,000000,22.013,22.2495,21.662,21.746,89900000,0 -AMZN.US,D,20150622,000000,21.8515,21.962,21.709,21.8145,36470000,0 -AMZN.US,D,20150623,000000,21.779,22.352,21.6845,22.2995,64900980,0 -AMZN.US,D,20150624,000000,22.2485,22.3235,22.0115,22.042,52416000,0 -AMZN.US,D,20150625,000000,21.9035,22.1735,21.8195,22.005,44748000,0 -AMZN.US,D,20150626,000000,22.1095,22.1745,21.753,21.905,52488000,0 -AMZN.US,D,20150629,000000,21.749,21.85,21.45,21.493,55062000,0 -AMZN.US,D,20150630,000000,21.7105,21.7785,21.523,21.7045,51937460,0 -AMZN.US,D,20150701,000000,21.9675,22,21.779,21.8695,39740000,0 -AMZN.US,D,20150702,000000,21.8655,21.91,21.674,21.8855,26866000,0 -AMZN.US,D,20150706,000000,21.7615,21.9865,21.676,21.802,38062000,0 -AMZN.US,D,20150707,000000,21.784,21.8865,21.2785,21.836,69084000,0 -AMZN.US,D,20150708,000000,21.7175,21.7995,21.4415,21.485,47662000,0 -AMZN.US,D,20150709,000000,21.745,21.936,21.7075,21.7195,45426000,0 -AMZN.US,D,20150710,000000,22.0245,22.236,21.95,22.1755,48018000,0 -AMZN.US,D,20150713,000000,22.4145,22.8935,22.377,22.7785,79136000,0 -AMZN.US,D,20150714,000000,23.1365,23.48,22.908,23.2785,94709760,0 -AMZN.US,D,20150715,000000,23.152,23.235,23.01,23.0595,59721240,0 -AMZN.US,D,20150716,000000,23.3055,23.794,23.24,23.774,81910000,0 -AMZN.US,D,20150717,000000,23.885,24.271,23.8625,24.1505,98642000,0 -AMZN.US,D,20150720,000000,24.6285,24.66,24.27,24.405,95048000,0 -AMZN.US,D,20150721,000000,24.395,24.444,24.1275,24.4,63636000,0 -AMZN.US,D,20150722,000000,24.2995,24.625,24.245,24.4135,62296000,0 -AMZN.US,D,20150723,000000,24.583,24.583,23.785,24.109,187488000,0 -AMZN.US,D,20150724,000000,28.9495,29.0285,26.4675,26.471,438186000,0 -AMZN.US,D,20150727,000000,26.3875,27.2475,26.33,26.5705,149818000,0 -AMZN.US,D,20150728,000000,26.8,26.8195,26.156,26.3015,105460000,0 -AMZN.US,D,20150729,000000,26.546,26.6485,26.251,26.45,75052680,0 -AMZN.US,D,20150730,000000,26.3825,26.96,26.2145,26.838,74860000,0 -AMZN.US,D,20150731,000000,26.9545,27.142,26.726,26.8075,60510000,0 -AMZN.US,D,20150803,000000,26.8725,27.022,26.468,26.7515,60283000,0 -AMZN.US,D,20150804,000000,26.4845,26.8475,26.458,26.595,58690000,0 -AMZN.US,D,20150805,000000,26.94,26.957,26.706,26.8505,57786000,0 -AMZN.US,D,20150806,000000,26.965,27.137,26.376,26.473,76340080,0 -AMZN.US,D,20150807,000000,26.458,26.473,25.9105,26.131,79384000,0 -AMZN.US,D,20150810,000000,26.426,26.614,26.15,26.2,52318000,0 -AMZN.US,D,20150811,000000,26.1825,26.449,26.1,26.373,53521020,0 -AMZN.US,D,20150812,000000,26.1875,26.375,25.653,26.2955,80292000,0 -AMZN.US,D,20150813,000000,26.3685,26.733,26.274,26.483,57904000,0 -AMZN.US,D,20150814,000000,26.4125,26.7055,26.4125,26.576,39894000,0 -AMZN.US,D,20150817,000000,26.5645,26.937,26.356,26.761,51632000,0 -AMZN.US,D,20150818,000000,26.752,26.9745,26.65,26.751,41426000,0 -AMZN.US,D,20150819,000000,26.687,26.8625,26.45,26.646,46480000,0 -AMZN.US,D,20150820,000000,26.5195,26.6625,25.7885,25.789,88158000,0 -AMZN.US,D,20150821,000000,25.368,25.6165,24.7235,24.7235,134128000,0 -AMZN.US,D,20150824,000000,23.179,24.488,22.55,23.1685,201925540,0 -AMZN.US,D,20150825,000000,24.3745,24.472,23.3125,23.3185,113586000,0 -AMZN.US,D,20150826,000000,24.201,25.186,23.938,25.0385,127172000,0 -AMZN.US,D,20150827,000000,25.6855,26.1345,25.363,25.9185,122290000,0 -AMZN.US,D,20150828,000000,25.875,26.075,25.652,25.9005,54934000,0 -AMZN.US,D,20150831,000000,25.822,25.9705,25.4535,25.6445,60044000,0 -AMZN.US,D,20150901,000000,24.957,25.5,24.6715,24.827,77290000,0 -AMZN.US,D,20150902,000000,25.2545,25.543,24.886,25.5275,74142000,0 -AMZN.US,D,20150903,000000,25.725,25.792,25.1285,25.236,62992000,0 -AMZN.US,D,20150904,000000,24.8825,25.1425,24.782,24.95,53850000,0 -AMZN.US,D,20150908,000000,25.4345,25.9175,25.4255,25.877,76212000,0 -AMZN.US,D,20150909,000000,26.2,26.4975,25.753,25.8445,87412000,0 -AMZN.US,D,20150910,000000,25.7575,26.3065,25.739,26.112,51498540,0 -AMZN.US,D,20150911,000000,26.0535,26.472,26.03,26.472,64556000,0 -AMZN.US,D,20150914,000000,26.472,26.6225,25.929,26.069,62604000,0 -AMZN.US,D,20150915,000000,26.1625,26.396,25.86,26.1185,57318000,0 -AMZN.US,D,20150916,000000,26.099,26.415,25.926,26.3695,45054000,0 -AMZN.US,D,20150917,000000,26.349,27.3485,26.3285,26.9435,83389680,0 -AMZN.US,D,20150918,000000,26.731,27.312,26.5675,27.013,123200000,0 -AMZN.US,D,20150921,000000,27.2165,27.489,26.9795,27.4195,65666000,0 -AMZN.US,D,20150922,000000,26.9855,27.1775,26.633,26.92,76834000,0 -AMZN.US,D,20150923,000000,26.915,27.0605,26.7,26.8035,44751420,0 -AMZN.US,D,20150924,000000,26.5275,26.728,26.1435,26.6875,69987620,0 -AMZN.US,D,20150925,000000,27.1285,27.14,26.07,26.2125,80618000,0 -AMZN.US,D,20150928,000000,26.001,26.014,24.7165,25.203,108640680,0 -AMZN.US,D,20150929,000000,25.3,25.574,24.525,24.8035,89150000,0 -AMZN.US,D,20150930,000000,25.272,25.64,25.0835,25.5945,80092000,0 -AMZN.US,D,20151001,000000,25.55,26.04,25.3,26.036,75368000,0 -AMZN.US,D,20151002,000000,25.6495,26.63,25.405,26.627,91954000,0 -AMZN.US,D,20151005,000000,26.8495,27.2955,26.8,27.184,67762660,0 -AMZN.US,D,20151006,000000,27.275,27.575,26.6665,26.874,90950000,0 -AMZN.US,D,20151007,000000,27.0895,27.1,26.45,27.097,76241740,0 -AMZN.US,D,20151008,000000,26.8355,26.9695,25.9945,26.658,93528000,0 -AMZN.US,D,20151009,000000,26.724,27.0895,26.5135,26.99,70690000,0 -AMZN.US,D,20151012,000000,26.998,27.541,26.99,27.5095,55504600,0 -AMZN.US,D,20151013,000000,27.3125,27.66,27.155,27.445,58760000,0 -AMZN.US,D,20151014,000000,27.567,27.6125,26.984,27.2415,71641200,0 -AMZN.US,D,20151015,000000,27.3875,28.15,27.35,28.122,98740000,0 -AMZN.US,D,20151016,000000,28.259,28.547,28.0155,28.538,86314000,0 -AMZN.US,D,20151019,000000,28.538,28.95,28.369,28.6575,87508400,0 -AMZN.US,D,20151020,000000,28.6,28.65,27.764,28.044,86924180,0 -AMZN.US,D,20151021,000000,28.1935,28.2625,27.626,27.7885,67232000,0 -AMZN.US,D,20151022,000000,28.135,28.4575,27.8335,28.1955,155586000,0 -AMZN.US,D,20151023,000000,30.884,30.9725,29.768,29.9515,213852000,0 -AMZN.US,D,20151026,000000,30.115,30.4925,29.8145,30.4305,85394000,0 -AMZN.US,D,20151027,000000,30.43,30.7355,30.2765,30.5505,75742000,0 -AMZN.US,D,20151028,000000,30.615,30.8615,30.475,30.855,78524000,0 -AMZN.US,D,20151029,000000,30.885,31.377,30.7695,31.3275,77920000,0 -AMZN.US,D,20151030,000000,31.3005,31.536,31.264,31.295,77486000,0 -AMZN.US,D,20151102,000000,31.3565,31.4315,31.0205,31.4175,56302040,0 -AMZN.US,D,20151103,000000,31.4765,31.4945,31.1,31.2655,64938200,0 -AMZN.US,D,20151104,000000,31.388,32.2965,31.3675,32.0475,96764720,0 -AMZN.US,D,20151105,000000,32.355,32.85,32.1545,32.7825,94476000,0 -AMZN.US,D,20151106,000000,32.75,33.113,32.6,32.9685,81842000,0 -AMZN.US,D,20151109,000000,32.9325,33.098,32.3925,32.7745,80967460,0 -AMZN.US,D,20151110,000000,32.5505,33,32.363,32.984,69788000,0 -AMZN.US,D,20151111,000000,33.1625,33.798,33.1625,33.6625,107746000,0 -AMZN.US,D,20151112,000000,33.65,33.782,33.211,33.28,85692000,0 -AMZN.US,D,20151113,000000,33.1785,33.35,32.0225,32.1175,125220000,0 -AMZN.US,D,20151116,000000,32.046,32.4995,31.1145,32.3905,148718000,0 -AMZN.US,D,20151117,000000,32.5325,32.6625,32.05,32.165,86402000,0 -AMZN.US,D,20151118,000000,32.3255,33.244,32.3185,33.177,89394000,0 -AMZN.US,D,20151119,000000,33.2495,33.643,32.95,33.0635,94104740,0 -AMZN.US,D,20151120,000000,33.397,33.4435,32.8785,33.4225,77922000,0 -AMZN.US,D,20151123,000000,33.575,34.1385,33.4225,33.9495,87700000,0 -AMZN.US,D,20151124,000000,33.707,33.79,33.0605,33.5575,90854000,0 -AMZN.US,D,20151125,000000,33.75,33.985,33.562,33.767,53956000,0 -AMZN.US,D,20151127,000000,34.04,34.0495,33.605,33.663,39336000,0 -AMZN.US,D,20151130,000000,33.795,34.0645,33.23,33.24,113862000,0 -AMZN.US,D,20151201,000000,33.6875,34.05,33.393,33.953,95021980,0 -AMZN.US,D,20151202,000000,34.05,34.241,33.7125,33.8005,85407600,0 -AMZN.US,D,20151203,000000,33.972,34.1395,33.074,33.3125,101273760,0 -AMZN.US,D,20151204,000000,33.3,33.739,33.07,33.632,90694000,0 -AMZN.US,D,20151207,000000,33.737,33.773,33.025,33.4915,74656000,0 -AMZN.US,D,20151208,000000,33.1565,33.9995,32.9895,33.8665,73036840,0 -AMZN.US,D,20151209,000000,33.9,33.95,32.784,33.2395,103162000,0 -AMZN.US,D,20151210,000000,33.2795,33.4265,32.978,33.116,69108000,0 -AMZN.US,D,20151211,000000,32.5615,32.894,31.981,32.0075,109488000,0 -AMZN.US,D,20151214,000000,32.0875,32.9295,31.7635,32.8955,87125560,0 -AMZN.US,D,20151215,000000,33.2515,33.575,32.8675,32.932,95068000,0 -AMZN.US,D,20151216,000000,33.178,33.8675,32.966,33.7885,79288000,0 -AMZN.US,D,20151217,000000,34,34.125,33.5325,33.5325,73632000,0 -AMZN.US,D,20151218,000000,33.4325,33.842,33.2065,33.207,136826000,0 -AMZN.US,D,20151221,000000,33.425,33.495,32.9465,33.2255,65018000,0 -AMZN.US,D,20151222,000000,33.3415,33.4245,32.963,33.1575,53354300,0 -AMZN.US,D,20151223,000000,33.325,33.33,32.8315,33.185,54458000,0 -AMZN.US,D,20151224,000000,33.1675,33.234,33.03,33.1395,21859400,0 -AMZN.US,D,20151228,000000,33.278,33.775,33.275,33.76,75671100,0 -AMZN.US,D,20151229,000000,33.899,34.822,33.8945,34.6985,114699920,0 -AMZN.US,D,20151230,000000,34.5945,34.7745,34.3188,34.4535,64823500,0 -AMZN.US,D,20151231,000000,34.304,34.3875,33.7945,33.7945,58548200,0 -AMZN.US,D,20160104,000000,32.8145,32.8858,31.3755,31.8495,165113400,0 -AMZN.US,D,20160105,000000,32.343,32.3455,31.3825,31.6895,89591980,0 -AMZN.US,D,20160106,000000,31.1,31.9895,31.0155,31.6325,80642780,0 -AMZN.US,D,20160107,000000,31.09,31.5,30.2605,30.397,138097100,0 -AMZN.US,D,20160108,000000,30.983,31.207,30.3,30.3525,104765860,0 -AMZN.US,D,20160111,000000,30.624,30.9925,29.9285,30.887,97831020,0 -AMZN.US,D,20160112,000000,31.2625,31.2995,30.6121,30.8945,81892880,0 -AMZN.US,D,20160113,000000,31.044,31.044,28.958,29.0905,119927000,0 -AMZN.US,D,20160114,000000,29.0125,30.1125,28.494,29.65,121396780,0 -AMZN.US,D,20160115,000000,28.612,29.231,28.265,28.509,118455820,0 -AMZN.US,D,20160119,000000,28.8545,29.2,28.3225,28.724,96142000,0 -AMZN.US,D,20160120,000000,28.218,28.9225,27.359,28.5885,149748640,0 -AMZN.US,D,20160121,000000,28.679,29.4405,28.411,28.751,74350880,0 -AMZN.US,D,20160122,000000,29.4365,30.005,29.2054,29.819,90555480,0 -AMZN.US,D,20160125,000000,29.8995,30.425,29.728,29.8265,69958380,0 -AMZN.US,D,20160126,000000,30.1725,30.225,29.519,30.0625,71652480,0 -AMZN.US,D,20160127,000000,30.0995,30.1695,28.939,29.1675,81763680,0 -AMZN.US,D,20160128,000000,30.4185,31.903,29.8775,31.7675,194500100,0 -AMZN.US,D,20160129,000000,28.599,29.65,28.5,29.2805,270616040,0 -AMZN.US,D,20160201,000000,28.9075,29.09,28.5155,28.7405,118059840,0 -AMZN.US,D,20160202,000000,28.5,28.578,27.5045,27.605,117547120,0 -AMZN.US,D,20160203,000000,27.675,27.8,26.095,26.5535,191601300,0 -AMZN.US,D,20160204,000000,26.25,26.9495,25.961,26.813,97662260,0 -AMZN.US,D,20160205,000000,26.464,26.4725,24.9595,25.1065,185625880,0 -AMZN.US,D,20160208,000000,24.3235,24.675,23.7605,24.405,160017520,0 -AMZN.US,D,20160209,000000,23.9005,24.919,23.7,24.1035,134619480,0 -AMZN.US,D,20160210,000000,24.588,25.233,24.3,24.524,124969060,0 -AMZN.US,D,20160211,000000,24.5585,25.465,24.2,25.191,114157260,0 -AMZN.US,D,20160212,000000,25.535,25.8375,25.0746,25.354,96008080,0 -AMZN.US,D,20160216,000000,25.974,26.2225,25.583,26.055,80076820,0 -AMZN.US,D,20160217,000000,26.437,26.874,25.9695,26.705,76774540,0 -AMZN.US,D,20160218,000000,27.0595,27.06,26.1865,26.25,74073840,0 -AMZN.US,D,20160219,000000,26.0355,26.7975,25.7675,26.745,74738560,0 -AMZN.US,D,20160222,000000,27.11,28.0325,27.054,27.975,104863760,0 -AMZN.US,D,20160223,000000,27.7775,27.8455,27.2665,27.647,68492560,0 -AMZN.US,D,20160224,000000,27.2875,27.7135,26.6575,27.702,113967620,0 -AMZN.US,D,20160225,000000,27.776,27.9695,27.2648,27.7575,74037300,0 -AMZN.US,D,20160226,000000,28.006,28.125,27.6585,27.7615,87406140,0 -AMZN.US,D,20160229,000000,27.7,28.2405,27.6255,27.626,60553040,0 -AMZN.US,D,20160301,000000,27.8145,28.9625,27.8,28.952,78600540,0 -AMZN.US,D,20160302,000000,29.0875,29.25,28.685,29.0105,87277400,0 -AMZN.US,D,20160303,000000,28.898,28.9933,28.6555,28.8745,41049960,0 -AMZN.US,D,20160304,000000,29.0535,29.07,28.5532,28.757,52275680,0 -AMZN.US,D,20160307,000000,28.677,28.6815,27.7775,28.14,75943900,0 -AMZN.US,D,20160308,000000,27.8935,28.5675,27.737,28.013,73549920,0 -AMZN.US,D,20160309,000000,27.978,28.0175,27.5062,27.9735,80524880,0 -AMZN.US,D,20160310,000000,28.337,28.35,27.395,27.9465,78397840,0 -AMZN.US,D,20160311,000000,28.3475,28.503,28.1365,28.4805,65878320,0 -AMZN.US,D,20160314,000000,28.35,28.8445,28.1525,28.6685,69083040,0 -AMZN.US,D,20160315,000000,28.55,29.076,28.35,28.851,77536420,0 -AMZN.US,D,20160316,000000,28.832,29.066,28.557,28.7135,70753380,0 -AMZN.US,D,20160317,000000,28.4755,28.57,27.7505,27.972,118562100,0 -AMZN.US,D,20160318,000000,28.047,28.1165,27.3045,27.604,145937700,0 -AMZN.US,D,20160321,000000,27.4455,27.762,26.929,27.699,103114640,0 -AMZN.US,D,20160322,000000,27.2555,28.138,27.2525,28.024,80011280,0 -AMZN.US,D,20160323,000000,28.05,28.624,27.905,28.4815,79674400,0 -AMZN.US,D,20160324,000000,28.3555,29.1775,28.354,29.1475,103710780,0 -AMZN.US,D,20160328,000000,29.22,29.2375,28.778,28.9935,54238160,0 -AMZN.US,D,20160329,000000,29.0075,29.7925,28.825,29.693,74040320,0 -AMZN.US,D,20160330,000000,29.8355,30.162,29.75,29.9345,64088260,0 -AMZN.US,D,20160331,000000,29.964,30.0375,29.6105,29.682,40650260,0 -AMZN.US,D,20160401,000000,29.5245,29.9515,29.415,29.925,45865840,0 -AMZN.US,D,20160404,000000,29.95,29.975,29.5275,29.6595,38673580,0 -AMZN.US,D,20160405,000000,29.5385,29.6735,29.2625,29.307,33400840,0 -AMZN.US,D,20160406,000000,29.376,30.1195,29.375,30.104,44641740,0 -AMZN.US,D,20160407,000000,29.938,29.98,29.454,29.5715,55912280,0 -AMZN.US,D,20160408,000000,29.716,29.893,29.45,29.73,43936400,0 -AMZN.US,D,20160411,000000,29.807,30.2,29.7455,29.7965,51500680,0 -AMZN.US,D,20160412,000000,29.92,30.203,29.6155,30.1585,39423960,0 -AMZN.US,D,20160413,000000,30.384,30.8405,30.2645,30.741,79343120,0 -AMZN.US,D,20160414,000000,30.7535,31.219,30.7535,31.0375,46338020,0 -AMZN.US,D,20160415,000000,31.096,31.3385,30.9055,31.2945,50031640,0 -AMZN.US,D,20160418,000000,31.2675,31.882,31.248,31.7675,72090940,0 -AMZN.US,D,20160419,000000,31.857,31.9005,31.04,31.395,73819720,0 -AMZN.US,D,20160420,000000,31.5,31.8275,31.15,31.6495,41344080,0 -AMZN.US,D,20160421,000000,31.55,31.891,31.425,31.55,37510240,0 -AMZN.US,D,20160422,000000,31.2235,31.4125,30.578,31.025,78797480,0 -AMZN.US,D,20160425,000000,30.8305,31.349,30.8126,31.31,39404280,0 -AMZN.US,D,20160426,000000,31.3085,31.3378,30.744,30.844,48216940,0 -AMZN.US,D,20160427,000000,30.59,30.7975,30.064,30.3285,56386340,0 -AMZN.US,D,20160428,000000,30.777,31.34,29.96,30.1,83462980,0 -AMZN.US,D,20160429,000000,33.3,33.499,32.7,32.9795,195724900,0 -AMZN.US,D,20160502,000000,33.196,34.275,33.1012,34.1925,125081860,0 -AMZN.US,D,20160503,000000,33.868,34.015,33.5215,33.566,79538000,0 -AMZN.US,D,20160504,000000,33.1295,33.7,33.107,33.549,69037560,0 -AMZN.US,D,20160505,000000,33.6655,33.8245,32.8,32.9525,72789320,0 -AMZN.US,D,20160506,000000,32.8025,33.8475,32.8005,33.6975,75193820,0 -AMZN.US,D,20160509,000000,33.6975,34.349,33.5705,33.9875,68234040,0 -AMZN.US,D,20160510,000000,34.7,35.2275,34.675,35.1535,119694600,0 -AMZN.US,D,20160511,000000,35.2895,35.95,35.0825,35.678,130648300,0 -AMZN.US,D,20160512,000000,35.869,36.1225,35.5755,35.8965,96708800,0 -AMZN.US,D,20160513,000000,35.732,35.9625,35.3255,35.496,86814660,0 -AMZN.US,D,20160516,000000,35.5065,35.6625,35.014,35.533,82534740,0 -AMZN.US,D,20160517,000000,35.495,35.7235,34.6955,34.7635,78429940,0 -AMZN.US,D,20160518,000000,34.478,35.127,34.438,34.8725,65524880,0 -AMZN.US,D,20160519,000000,34.594,34.97,34.478,34.926,47056640,0 -AMZN.US,D,20160520,000000,35.0525,35.362,35,35.14,54282640,0 -AMZN.US,D,20160523,000000,35.2125,35.3,34.821,34.8375,40213260,0 -AMZN.US,D,20160524,000000,34.9005,35.375,34.9,35.21,44370860,0 -AMZN.US,D,20160525,000000,35.4,35.543,35.2758,35.4175,58500320,0 -AMZN.US,D,20160526,000000,35.4165,35.75,35.3646,35.7455,42780820,0 -AMZN.US,D,20160527,000000,35.75,35.83,35.555,35.612,34959080,0 -AMZN.US,D,20160531,000000,35.6165,36.2115,35.566,36.1395,67027260,0 -AMZN.US,D,20160601,000000,36.045,36.3215,35.911,35.972,49235960,0 -AMZN.US,D,20160602,000000,36.0485,36.4125,35.775,36.412,48686480,0 -AMZN.US,D,20160603,000000,36.337,36.35,35.9215,36.277,63072440,0 -AMZN.US,D,20160606,000000,36.325,36.575,36.221,36.3365,40553460,0 -AMZN.US,D,20160607,000000,36.4945,36.5,36.0275,36.187,42266000,0 -AMZN.US,D,20160608,000000,36.32,36.471,36.08,36.332,32320680,0 -AMZN.US,D,20160609,000000,36.155,36.4455,36.115,36.3825,39159600,0 -AMZN.US,D,20160610,000000,36.1175,36.249,35.7105,35.901,57297780,0 -AMZN.US,D,20160613,000000,35.7005,36.0995,35.558,35.762,46279120,0 -AMZN.US,D,20160614,000000,35.6165,36.0402,35.6135,35.965,36090040,0 -AMZN.US,D,20160615,000000,36.1,36.128,35.6676,35.713,44850340,0 -AMZN.US,D,20160616,000000,35.6025,35.9,35.265,35.8755,43891540,0 -AMZN.US,D,20160617,000000,35.9095,35.91,34.959,35.3195,100658740,0 -AMZN.US,D,20160620,000000,35.675,36.0655,35.5405,35.7005,53201240,0 -AMZN.US,D,20160621,000000,35.786,35.92,35.636,35.791,36672880,0 -AMZN.US,D,20160622,000000,35.829,35.85,35.3782,35.53,32082260,0 -AMZN.US,D,20160623,000000,35.775,36.106,35.625,36.104,46664360,0 -AMZN.US,D,20160624,000000,34.65,35.6264,34.61,34.948,141258420,0 -AMZN.US,D,20160627,000000,34.6005,34.841,34.1058,34.568,99330000,0 -AMZN.US,D,20160628,000000,35,35.4,34.9086,35.3975,73526220,0 -AMZN.US,D,20160629,000000,35.7875,35.975,35.677,35.773,43673460,0 -AMZN.US,D,20160630,000000,35.86,35.9685,35.627,35.781,46810560,0 -AMZN.US,D,20160701,000000,35.866,36.4,35.827,36.281,51660740,0 -AMZN.US,D,20160705,000000,36.14,36.478,35.9805,36.405,39571240,0 -AMZN.US,D,20160706,000000,36.2855,36.8885,36.129,36.8785,72800680,0 -AMZN.US,D,20160707,000000,36.9665,36.9771,36.5815,36.8285,44845240,0 -AMZN.US,D,20160708,000000,37.007,37.305,36.9,37.2905,55811760,0 -AMZN.US,D,20160711,000000,37.5,37.795,37.35,37.689,48256760,0 -AMZN.US,D,20160712,000000,37.843,37.867,37.0165,37.4105,88228600,0 -AMZN.US,D,20160713,000000,37.338,37.8435,37.0625,37.1315,66712620,0 -AMZN.US,D,20160714,000000,37.443,37.452,36.951,37.06,45870760,0 -AMZN.US,D,20160715,000000,37.3275,37.3275,36.7025,36.7715,50355780,0 -AMZN.US,D,20160718,000000,36.7745,37.0798,36.436,36.8035,53866780,0 -AMZN.US,D,20160719,000000,36.625,37.1665,36.6155,36.9975,41067900,0 -AMZN.US,D,20160720,000000,37.2,37.3125,37.035,37.286,39872580,0 -AMZN.US,D,20160721,000000,37.375,37.468,37.1396,37.2215,35023020,0 -AMZN.US,D,20160722,000000,37.3895,37.564,37.1765,37.243,35510940,0 -AMZN.US,D,20160725,000000,37.3275,37.425,36.7675,36.9805,47924420,0 -AMZN.US,D,20160726,000000,37.1355,37.1565,36.6376,36.7795,40502820,0 -AMZN.US,D,20160727,000000,36.8985,37.047,36.693,36.8335,40579820,0 -AMZN.US,D,20160728,000000,37.299,37.668,36.985,37.6305,88152820,0 -AMZN.US,D,20160729,000000,38.25,38.3,37.75,37.9405,130592860,0 -AMZN.US,D,20160801,000000,37.9935,38.525,37.853,38.387,61077240,0 -AMZN.US,D,20160802,000000,38.1905,38.2505,37.851,38.029,63356720,0 -AMZN.US,D,20160803,000000,37.853,37.9445,37.6125,37.7275,61668760,0 -AMZN.US,D,20160804,000000,37.685,38.25,37.5175,38.0385,51150240,0 -AMZN.US,D,20160805,000000,38.2405,38.4235,38.1545,38.299,50324920,0 -AMZN.US,D,20160808,000000,38.3405,38.35,38.0508,38.328,34192780,0 -AMZN.US,D,20160809,000000,38.3695,38.63,38.345,38.4155,27709220,0 -AMZN.US,D,20160810,000000,38.49,38.605,38.3095,38.428,23900620,0 -AMZN.US,D,20160811,000000,38.497,38.6875,38.456,38.562,29223700,0 -AMZN.US,D,20160812,000000,38.423,38.6575,38.4212,38.628,22325320,0 -AMZN.US,D,20160815,000000,38.595,38.602,38.3855,38.4245,30532460,0 -AMZN.US,D,20160816,000000,38.431,38.4366,38.191,38.202,22316020,0 -AMZN.US,D,20160817,000000,38.2205,38.261,37.96,38.2315,34897440,0 -AMZN.US,D,20160818,000000,38.2,38.2585,38.03,38.223,23605340,0 -AMZN.US,D,20160819,000000,38.095,38.1245,37.8445,37.8655,42144380,0 -AMZN.US,D,20160822,000000,37.875,37.9925,37.605,37.974,25407220,0 -AMZN.US,D,20160823,000000,38.1655,38.235,38.05,38.1225,22000400,0 -AMZN.US,D,20160824,000000,38.15,38.1705,37.768,37.8625,28727780,0 -AMZN.US,D,20160825,000000,37.8,38.028,37.737,37.961,25933980,0 -AMZN.US,D,20160826,000000,38.0025,38.5,37.9898,38.45,41565840,0 -AMZN.US,D,20160829,000000,38.436,38.749,38.43,38.5645,38932080,0 -AMZN.US,D,20160830,000000,38.5525,38.5918,38.278,38.379,25728020,0 -AMZN.US,D,20160831,000000,38.33,38.482,38.2,38.458,23999340,0 -AMZN.US,D,20160901,000000,38.545,38.602,38.3375,38.531,29562680,0 -AMZN.US,D,20160902,000000,38.7055,38.8,38.585,38.622,35744160,0 -AMZN.US,D,20160906,000000,38.702,39.474,38.511,39.443,64408880,0 -AMZN.US,D,20160907,000000,39.4765,39.5395,39.2165,39.224,42333360,0 -AMZN.US,D,20160908,000000,39.1945,39.325,39.072,39.203,36876800,0 -AMZN.US,D,20160909,000000,38.968,39.05,38.0055,38.0925,56989820,0 -AMZN.US,D,20160912,000000,37.8675,38.633,37.8,38.5745,45796300,0 -AMZN.US,D,20160913,000000,38.4385,38.4945,37.9525,38.0505,45426620,0 -AMZN.US,D,20160914,000000,38.11,38.375,37.9425,38.0545,36946680,0 -AMZN.US,D,20160915,000000,38.1,38.5435,37.879,38.4845,46600540,0 -AMZN.US,D,20160916,000000,38.664,39.023,38.583,38.926,82317640,0 -AMZN.US,D,20160919,000000,38.9985,39.097,38.55,38.755,44751460,0 -AMZN.US,D,20160920,000000,38.8,39.0685,38.8,39.011,34376060,0 -AMZN.US,D,20160921,000000,39.1625,39.5345,38.9505,39.487,41243080,0 -AMZN.US,D,20160922,000000,39.7135,40.2944,39.7135,40.235,74052960,0 -AMZN.US,D,20160923,000000,40.1565,40.3875,40.106,40.2905,42547880,0 -AMZN.US,D,20160926,000000,40.09,40.2965,39.8572,39.958,39722200,0 -AMZN.US,D,20160927,000000,40.0925,40.832,40.0555,40.8055,68354300,0 -AMZN.US,D,20160928,000000,40.9,41.507,40.8517,41.436,84982580,0 -AMZN.US,D,20160929,000000,41.413,41.875,41.2315,41.4525,95415900,0 -AMZN.US,D,20160930,000000,41.6305,41.9975,41.62,41.8655,68700300,0 -AMZN.US,D,20161003,000000,41.8,41.993,41.5625,41.837,42393560,0 -AMZN.US,D,20161004,000000,42.0455,42.1183,41.513,41.7015,44984740,0 -AMZN.US,D,20161005,000000,41.9,42.2835,41.806,42.218,63634060,0 -AMZN.US,D,20161006,000000,42.185,42.3605,42.03,42.083,42406280,0 -AMZN.US,D,20161007,000000,42.2895,42.2975,41.8725,41.9715,40525800,0 -AMZN.US,D,20161010,000000,42.1625,42.26,42.0135,42.0855,33626380,0 -AMZN.US,D,20161011,000000,42.051,42.0645,41.4175,41.55,65468040,0 -AMZN.US,D,20161012,000000,41.7,41.8833,41.505,41.7045,42292000,0 -AMZN.US,D,20161013,000000,41.45,41.59,41.0605,41.473,53794200,0 -AMZN.US,D,20161014,000000,41.754,41.787,41.148,41.148,58169720,0 -AMZN.US,D,20161017,000000,41.075,41.1,40.584,40.6475,63321180,0 -AMZN.US,D,20161018,000000,41.1055,41.163,40.751,40.8825,38473500,0 -AMZN.US,D,20161019,000000,41.02,41.0335,40.7585,40.8845,31780500,0 -AMZN.US,D,20161020,000000,40.6995,40.7855,40.155,40.516,60089500,0 -AMZN.US,D,20161021,000000,40.468,40.971,40.45,40.9495,41357420,0 -AMZN.US,D,20161024,000000,41.2475,41.915,41.1105,41.9045,79707820,0 -AMZN.US,D,20161025,000000,41.965,42.1545,41.661,41.759,63698540,0 -AMZN.US,D,20161026,000000,41.638,41.672,41,41.1295,78152820,0 -AMZN.US,D,20161027,000000,41.562,41.586,40.7715,40.918,108743960,0 -AMZN.US,D,20161028,000000,39.1,39.4745,38.7305,38.816,215598260,0 -AMZN.US,D,20161031,000000,39.0515,39.685,39.0055,39.491,108266520,0 -AMZN.US,D,20161101,000000,39.95,40.042,38.8356,39.2705,106108560,0 -AMZN.US,D,20161102,000000,39.1965,39.2375,38.1775,38.278,100530080,0 -AMZN.US,D,20161103,000000,38.2525,38.85,38.2,38.3515,77449920,0 -AMZN.US,D,20161104,000000,38.1395,38.3,37.6615,37.7525,102442060,0 -AMZN.US,D,20161107,000000,38.582,39.3866,38.547,39.2468,111450900,0 -AMZN.US,D,20161108,000000,39.2485,39.587,38.955,39.3875,65864320,0 -AMZN.US,D,20161109,000000,38.2,38.875,38.0045,38.594,169703020,0 -AMZN.US,D,20161110,000000,38.9405,38.9415,35.885,37.119,253562180,0 -AMZN.US,D,20161111,000000,36.7865,37.163,36.445,36.9505,128195360,0 -AMZN.US,D,20161114,000000,37.2755,37.3,35.505,35.9535,146426880,0 -AMZN.US,D,20161115,000000,36.5,37.339,36.2995,37.162,135115700,0 -AMZN.US,D,20161116,000000,36.994,37.4935,36.7805,37.3245,70916000,0 -AMZN.US,D,20161117,000000,37.466,37.875,37.4,37.8195,70065900,0 -AMZN.US,D,20161118,000000,38.05,38.387,37.8822,38.008,84559860,0 -AMZN.US,D,20161121,000000,38.3,39.0175,38.2555,39,91219480,0 -AMZN.US,D,20161122,000000,39.4085,39.62,39.05,39.2665,102138400,0 -AMZN.US,D,20161123,000000,39.0865,39.0875,38.656,39.006,69413120,0 -AMZN.US,D,20161125,000000,39.325,39.3375,38.895,39.0185,35954800,0 -AMZN.US,D,20161128,000000,38.8495,38.85,38.212,38.3385,84996540,0 -AMZN.US,D,20161129,000000,38.4,38.4945,38.066,38.126,63698740,0 -AMZN.US,D,20161130,000000,38.1,38.4045,37.5125,37.5285,89330340,0 -AMZN.US,D,20161201,000000,37.6205,37.6685,36.9015,37.1825,91043380,0 -AMZN.US,D,20161202,000000,37.17,37.4245,36.835,37.017,68476180,0 -AMZN.US,D,20161205,000000,37.25,38.0745,37.1,37.968,85238200,0 -AMZN.US,D,20161206,000000,38.1995,38.412,37.8625,38.236,74208960,0 -AMZN.US,D,20161207,000000,38.2275,38.521,37.791,38.521,70774880,0 -AMZN.US,D,20161208,000000,38.5935,38.6895,38.2595,38.3665,62626140,0 -AMZN.US,D,20161209,000000,38.5,38.5125,38.267,38.433,47850460,0 -AMZN.US,D,20161212,000000,38.32,38.3445,37.86,38.006,58381800,0 -AMZN.US,D,20161213,000000,38.248,39.123,38.1,38.717,103071140,0 -AMZN.US,D,20161214,000000,38.9125,39.043,38.1405,38.441,104645500,0 -AMZN.US,D,20161215,000000,38.314,38.455,38.0155,38.05,74713660,0 -AMZN.US,D,20161216,000000,38.25,38.2565,37.7,37.8885,86651880,0 -AMZN.US,D,20161219,000000,37.9445,38.525,37.808,38.3,61197400,0 -AMZN.US,D,20161220,000000,38.4325,38.7195,38.3855,38.561,52568740,0 -AMZN.US,D,20161221,000000,38.5,38.561,38.285,38.53,40564600,0 -AMZN.US,D,20161222,000000,38.406,38.5605,38.151,38.313,44810920,0 -AMZN.US,D,20161223,000000,38.2275,38.325,37.8995,38.0295,39038480,0 -AMZN.US,D,20161227,000000,38.17,38.7325,38.06,38.57,51946460,0 -AMZN.US,D,20161228,000000,38.8125,39,38.525,38.6065,65467320,0 -AMZN.US,D,20161229,000000,38.62,38.67,38.0425,38.2575,62784700,0 -AMZN.US,D,20161230,000000,38.3235,38.37,37.414,37.4935,82788980,0 -AMZN.US,D,20170103,000000,37.896,37.938,37.385,37.6835,69365480,0 -AMZN.US,D,20170104,000000,37.9195,37.984,37.71,37.859,48464360,0 -AMZN.US,D,20170105,000000,38.0775,39.12,38.0128,39.0225,115366620,0 -AMZN.US,D,20170106,000000,39.118,39.972,38.924,39.7995,115860340,0 -AMZN.US,D,20170109,000000,39.9,40.0887,39.5885,39.846,67984860,0 -AMZN.US,D,20170110,000000,39.83,39.9,39.4772,39.795,49958480,0 -AMZN.US,D,20170111,000000,39.683,39.975,39.4755,39.951,57888000,0 -AMZN.US,D,20170112,000000,40.0155,40.7065,39.975,40.682,95762140,0 -AMZN.US,D,20170113,000000,40.716,41.0825,40.57,40.862,72214140,0 -AMZN.US,D,20170117,000000,40.785,40.8,40.172,40.486,71220120,0 -AMZN.US,D,20170118,000000,40.475,40.5865,40.2135,40.374,45052360,0 -AMZN.US,D,20170119,000000,40.5,40.6755,40.366,40.452,50005540,0 -AMZN.US,D,20170120,000000,40.764,40.801,40.313,40.4165,64512720,0 -AMZN.US,D,20170123,000000,40.34,40.925,40.254,40.894,52486940,0 -AMZN.US,D,20170124,000000,41.1,41.1995,40.725,41.122,58057420,0 -AMZN.US,D,20170125,000000,41.2895,41.8709,41.2644,41.826,75984940,0 -AMZN.US,D,20170126,000000,41.7765,42.192,41.65,41.9575,68857840,0 -AMZN.US,D,20170127,000000,41.95,41.985,41.472,41.7875,55343920,0 -AMZN.US,D,20170130,000000,41.65,41.675,40.819,41.519,72606780,0 -AMZN.US,D,20170131,000000,41.1875,41.3495,40.978,41.174,60648420,0 -AMZN.US,D,20170201,000000,41.4605,41.689,41.247,41.6175,74390600,0 -AMZN.US,D,20170202,000000,41.8295,42.1245,41.413,41.9975,111901520,0 -AMZN.US,D,20170203,000000,40.336,40.915,40.2,40.51,217375460,0 -AMZN.US,D,20170206,000000,40.49,40.536,40.15,40.382,73705800,0 -AMZN.US,D,20170207,000000,40.4655,40.808,40.375,40.625,67970340,0 -AMZN.US,D,20170208,000000,40.6345,41.074,40.625,40.9855,55596560,0 -AMZN.US,D,20170209,000000,41.08,41.25,40.9855,41.068,48471000,0 -AMZN.US,D,20170210,000000,41.191,41.4,41.1425,41.373,46385400,0 -AMZN.US,D,20170213,000000,41.581,42.15,41.4275,41.8265,80790320,0 -AMZN.US,D,20170214,000000,41.85,41.9155,41.5726,41.8195,49874020,0 -AMZN.US,D,20170215,000000,41.7,42.1405,41.641,42.135,57634600,0 -AMZN.US,D,20170216,000000,42.092,42.25,41.9688,42.214,51356780,0 -AMZN.US,D,20170217,000000,42.1,42.3635,42.0365,42.2535,57410920,0 -AMZN.US,D,20170221,000000,42.442,42.899,42.3625,42.822,67048280,0 -AMZN.US,D,20170222,000000,42.8475,42.9215,42.609,42.7805,50103460,0 -AMZN.US,D,20170223,000000,42.8785,43.043,42.4,42.6095,63090180,0 -AMZN.US,D,20170224,000000,42.2345,42.2905,41.8875,42.262,71837020,0 -AMZN.US,D,20170227,000000,42.119,42.625,41.9835,42.432,49752000,0 -AMZN.US,D,20170228,000000,42.5725,42.7045,42.1025,42.252,54200000,0 -AMZN.US,D,20170301,000000,42.6525,42.7415,42.4505,42.654,53005500,0 -AMZN.US,D,20170302,000000,42.654,42.741,42.364,42.4455,41896320,0 -AMZN.US,D,20170303,000000,42.36,42.5992,42.3135,42.494,37651660,0 -AMZN.US,D,20170306,000000,42.2615,42.4245,42.056,42.3305,48050860,0 -AMZN.US,D,20170307,000000,42.274,42.423,42.1875,42.301,42354360,0 -AMZN.US,D,20170308,000000,42.4,42.6535,42.3395,42.525,43611100,0 -AMZN.US,D,20170309,000000,42.55,42.82,42.5155,42.65,39434920,0 -AMZN.US,D,20170310,000000,42.85,42.8675,42.586,42.61,43137660,0 -AMZN.US,D,20170313,000000,42.6555,42.7845,42.5855,42.7295,38193440,0 -AMZN.US,D,20170314,000000,42.6775,42.6875,42.3775,42.6265,42611720,0 -AMZN.US,D,20170315,000000,42.7165,42.7225,42.3555,42.6485,51243520,0 -AMZN.US,D,20170316,000000,42.765,42.775,42.5255,42.671,36845920,0 -AMZN.US,D,20170317,000000,42.6745,42.6915,42.532,42.6155,59199780,0 -AMZN.US,D,20170320,000000,42.5755,42.89,42.5505,42.8485,45654540,0 -AMZN.US,D,20170321,000000,42.942,43.1398,42.0655,42.16,87657040,0 -AMZN.US,D,20170322,000000,42.0215,42.4685,41.9525,42.403,53173380,0 -AMZN.US,D,20170323,000000,42.41,42.5445,42.24,42.369,39059280,0 -AMZN.US,D,20170324,000000,42.584,42.59,42.1765,42.2805,41725220,0 -AMZN.US,D,20170327,000000,41.9035,42.515,41.675,42.341,53741620,0 -AMZN.US,D,20170328,000000,42.5875,42.923,42.505,42.8,57036640,0 -AMZN.US,D,20170329,000000,42.9525,43.8219,42.951,43.716,84589400,0 -AMZN.US,D,20170330,000000,43.7475,43.853,43.583,43.817,54246980,0 -AMZN.US,D,20170331,000000,43.85,44.5175,43.8325,44.327,76322540,0 -AMZN.US,D,20170403,000000,44.4,44.6745,44.271,44.5755,68446560,0 -AMZN.US,D,20170404,000000,44.575,45.4269,44.514,45.3415,98757680,0 -AMZN.US,D,20170405,000000,45.541,46.186,45.281,45.464,147937080,0 -AMZN.US,D,20170406,000000,45.69,45.8595,44.7247,44.914,123786220,0 -AMZN.US,D,20170407,000000,44.9825,45.0045,44.4655,44.744,74218440,0 -AMZN.US,D,20170410,000000,44.9815,45.4255,44.95,45.352,60944480,0 -AMZN.US,D,20170411,000000,45.352,45.562,44.875,45.118,60254860,0 -AMZN.US,D,20170412,000000,45.1545,45.2045,44.7625,44.8115,48157360,0 -AMZN.US,D,20170413,000000,44.5725,44.7485,44.2245,44.2335,61918440,0 -AMZN.US,D,20170417,000000,44.375,45.119,44.375,45.0995,53977140,0 -AMZN.US,D,20170418,000000,45.0495,45.4805,45.039,45.189,53754160,0 -AMZN.US,D,20170419,000000,45.392,45.525,44.8684,44.96,55963140,0 -AMZN.US,D,20170420,000000,44.985,45.266,44.8145,45.103,54476080,0 -AMZN.US,D,20170421,000000,45.1335,45.1825,44.8385,44.9265,45831460,0 -AMZN.US,D,20170424,000000,45.434,45.4995,45.191,45.3705,62364780,0 -AMZN.US,D,20170425,000000,45.352,45.474,45.15,45.3815,67553960,0 -AMZN.US,D,20170426,000000,45.515,45.7874,45.378,45.4645,52092340,0 -AMZN.US,D,20170427,000000,45.7195,46.093,45.6055,45.919,104201180,0 -AMZN.US,D,20170428,000000,47.4415,47.4795,46.2167,46.2495,147293620,0 -AMZN.US,D,20170501,000000,46.39,47.72,46.39,47.4115,109227820,0 -AMZN.US,D,20170502,000000,47.3322,47.505,47.0706,47.347,76325300,0 -AMZN.US,D,20170503,000000,47.3,47.3,46.795,47.0515,71580760,0 -AMZN.US,D,20170504,000000,47.2375,47.25,46.7108,46.8765,48280420,0 -AMZN.US,D,20170505,000000,47.026,47.0395,46.515,46.7075,57327940,0 -AMZN.US,D,20170508,000000,47.0475,47.4525,46.9605,47.452,68140720,0 -AMZN.US,D,20170509,000000,47.64,47.8945,47.51,47.641,65129760,0 -AMZN.US,D,20170510,000000,47.675,47.6875,47.25,47.4475,41867940,0 -AMZN.US,D,20170511,000000,47.2555,47.5145,47.0388,47.381,43813760,0 -AMZN.US,D,20170512,000000,47.725,48.1395,47.5765,48.0675,72446240,0 -AMZN.US,D,20170515,000000,47.9365,48.1575,47.8027,47.8985,85235120,0 -AMZN.US,D,20170516,000000,48.05,48.503,48.0455,48.3035,62320680,0 -AMZN.US,D,20170517,000000,47.735,48.0198,47.206,47.238,102620540,0 -AMZN.US,D,20170518,000000,47.24,48.1375,47.238,47.9245,78786940,0 -AMZN.US,D,20170519,000000,48.142,48.446,47.986,47.992,79176300,0 -AMZN.US,D,20170522,000000,48.2,48.569,48.145,48.5335,52685240,0 -AMZN.US,D,20170523,000000,48.751,48.76,48.3425,48.577,48248780,0 -AMZN.US,D,20170524,000000,48.8,49.05,48.5115,49.0175,49138620,0 -AMZN.US,D,20170525,000000,49.2425,49.95,49.1055,49.669,96362280,0 -AMZN.US,D,20170526,000000,49.75,49.9325,49.4625,49.789,69227180,0 -AMZN.US,D,20170530,000000,49.8255,50.06,49.776,49.835,65132520,0 -AMZN.US,D,20170531,000000,50,50.006,49.108,49.731,78277280,0 -AMZN.US,D,20170601,000000,49.9295,49.9495,49.5685,49.7975,49042960,0 -AMZN.US,D,20170602,000000,49.9495,50.424,49.7835,50.3365,74911980,0 -AMZN.US,D,20170605,000000,50.3615,50.6605,50.1755,50.567,54348040,0 -AMZN.US,D,20170606,000000,50.6,50.825,50.0625,50.15,66873540,0 -AMZN.US,D,20170607,000000,50.2975,50.5125,50.1,50.5035,56378960,0 -AMZN.US,D,20170608,000000,50.603,50.6805,50.3055,50.5135,55143700,0 -AMZN.US,D,20170609,000000,50.625,50.6495,46.35,48.9155,152736620,0 -AMZN.US,D,20170612,000000,48.35,48.7975,47.25,48.2455,188753880,0 -AMZN.US,D,20170613,000000,48.8995,49.225,48.305,49.0395,91422380,0 -AMZN.US,D,20170614,000000,49.4295,49.517,48.3355,48.8235,79370560,0 -AMZN.US,D,20170615,000000,47.935,48.2865,47.543,48.2085,104747880,0 -AMZN.US,D,20170616,000000,49.8,49.9875,49.1,49.3855,228796340,0 -AMZN.US,D,20170619,000000,50.85,50.85,49.495,49.7585,100674140,0 -AMZN.US,D,20170620,000000,49.9,50.244,49.601,49.6295,81439540,0 -AMZN.US,D,20170621,000000,49.935,50.136,49.6326,50.1115,58449460,0 -AMZN.US,D,20170622,000000,50.1115,50.348,49.86,50.065,45007920,0 -AMZN.US,D,20170623,000000,50.127,50.231,49.901,50.187,57549780,0 -AMZN.US,D,20170626,000000,50.425,50.49,49.6,49.699,67648600,0 -AMZN.US,D,20170627,000000,49.5345,49.94,48.8,48.839,75504380,0 -AMZN.US,D,20170628,000000,48.9275,49.534,48.4605,49.5165,74672620,0 -AMZN.US,D,20170629,000000,48.95,49.378,48.2625,48.7965,85947180,0 -AMZN.US,D,20170630,000000,49.006,49.1735,48.3805,48.4,67707080,0 -AMZN.US,D,20170703,000000,48.6395,48.7245,47.55,47.683,58182160,0 -AMZN.US,D,20170705,000000,48.0765,48.75,47.7625,48.57,72982060,0 -AMZN.US,D,20170706,000000,48.233,48.72,47.951,48.257,65148760,0 -AMZN.US,D,20170707,000000,48.4775,49.0055,48.457,48.938,52101760,0 -AMZN.US,D,20170710,000000,49.25,49.972,49.175,49.8235,70775340,0 -AMZN.US,D,20170711,000000,49.65,49.7995,49.186,49.7065,59585000,0 -AMZN.US,D,20170712,000000,50.0325,50.4275,49.905,50.3255,72109200,0 -AMZN.US,D,20170713,000000,50.231,50.344,49.795,50.0315,57558080,0 -AMZN.US,D,20170714,000000,50.12,50.2225,49.8445,50.0905,42020380,0 -AMZN.US,D,20170717,000000,50.2345,50.7375,50.1905,50.502,74006660,0 -AMZN.US,D,20170718,000000,50.3,51.3015,50.2,51.2225,80048260,0 -AMZN.US,D,20170719,000000,51.25,51.5795,51.125,51.3435,59182800,0 -AMZN.US,D,20170720,000000,51.5795,51.7485,51.126,51.435,61613960,0 -AMZN.US,D,20170721,000000,51.064,51.305,50.55,51.2835,54538080,0 -AMZN.US,D,20170724,000000,51.417,52.1505,51.3715,51.9475,65583160,0 -AMZN.US,D,20170725,000000,51.9025,52.1665,51.624,52.0065,48903760,0 -AMZN.US,D,20170726,000000,52.16,52.66,52.16,52.64,57930520,0 -AMZN.US,D,20170727,000000,53.4775,54.1655,52.009,52.3,217416380,0 -AMZN.US,D,20170728,000000,50.607,51.6425,50.05,51.002,154063540,0 -AMZN.US,D,20170731,000000,50.9525,50.9525,49.351,49.389,146637440,0 -AMZN.US,D,20170801,000000,49.8055,50.32,49.579,49.8095,91248680,0 -AMZN.US,D,20170802,000000,50.0885,50.1605,49.0865,49.7945,81274300,0 -AMZN.US,D,20170803,000000,49.9735,49.975,49.2295,49.346,65060280,0 -AMZN.US,D,20170804,000000,49.484,49.5836,49.1,49.3705,54544520,0 -AMZN.US,D,20170807,000000,49.5325,49.75,49.357,49.6135,53405640,0 -AMZN.US,D,20170808,000000,49.7175,49.814,49.2895,49.492,57790300,0 -AMZN.US,D,20170809,000000,49.13,49.4,48.7635,49.1005,71362860,0 -AMZN.US,D,20170810,000000,48.8147,48.993,47.734,47.846,112060180,0 -AMZN.US,D,20170811,000000,48,48.5195,47.569,48.3995,69297680,0 -AMZN.US,D,20170814,000000,48.9205,49.275,48.8095,49.165,63370360,0 -AMZN.US,D,20170815,000000,49.445,49.587,49.1,49.137,50893440,0 -AMZN.US,D,20170816,000000,49.0825,49.323,48.661,48.909,62515860,0 -AMZN.US,D,20170817,000000,48.892,48.892,48.016,48.0285,69487160,0 -AMZN.US,D,20170818,000000,48.07,48.2715,47.7325,47.9235,65534360,0 -AMZN.US,D,20170821,000000,47.8785,48.06,47.273,47.6645,63152400,0 -AMZN.US,D,20170822,000000,47.776,48.3965,47.7748,48.345,54916040,0 -AMZN.US,D,20170823,000000,47.969,48.1,47.71,47.9,52897660,0 -AMZN.US,D,20170824,000000,47.871,47.95,47.057,47.6225,103856440,0 -AMZN.US,D,20170825,000000,47.8,47.881,47.205,47.263,66369080,0 -AMZN.US,D,20170828,000000,47.327,47.65,47.1125,47.301,51608020,0 -AMZN.US,D,20170829,000000,47,47.8,46.8165,47.703,57435780,0 -AMZN.US,D,20170830,000000,47.922,48.4705,47.8453,48.3795,57962960,0 -AMZN.US,D,20170831,000000,48.735,49.05,48.638,49.03,66540860,0 -AMZN.US,D,20170901,000000,49.21,49.225,48.8438,48.9125,50679500,0 -AMZN.US,D,20170905,000000,48.77,48.8385,48.0185,48.2635,59933800,0 -AMZN.US,D,20170906,000000,48.416,48.592,48.03,48.39,42514060,0 -AMZN.US,D,20170907,000000,48.7,49.0295,48.6275,48.9735,51251340,0 -AMZN.US,D,20170908,000000,48.955,48.994,48.1735,48.295,51792060,0 -AMZN.US,D,20170911,000000,48.723,49.097,48.711,48.898,43440240,0 -AMZN.US,D,20170912,000000,49.1635,49.2336,48.7759,49.129,49534940,0 -AMZN.US,D,20170913,000000,49.1985,50,48.971,49.98,67244360,0 -AMZN.US,D,20170914,000000,49.84,49.928,49.387,49.6105,78016020,0 -AMZN.US,D,20170915,000000,49.6505,49.8125,49.2015,49.3395,75026540,0 -AMZN.US,D,20170918,000000,49.52,49.6396,48.4085,48.7095,68016480,0 -AMZN.US,D,20170919,000000,48.8625,48.912,48.373,48.493,53021300,0 -AMZN.US,D,20170920,000000,48.5895,48.7405,48.1082,48.6605,55114720,0 -AMZN.US,D,20170921,000000,48.5655,48.585,48.101,48.2325,45534760,0 -AMZN.US,D,20170922,000000,48.0505,48.2805,47.721,47.755,52655400,0 -AMZN.US,D,20170925,000000,47.4655,47.471,46.6445,46.9895,102309160,0 -AMZN.US,D,20170926,000000,47.2745,47.4315,46.5875,46.93,71255840,0 -AMZN.US,D,20170927,000000,47.4,47.765,47.165,47.5435,62923440,0 -AMZN.US,D,20170928,000000,47.593,47.985,47.505,47.82,50427800,0 -AMZN.US,D,20170929,000000,48.0055,48.2415,47.9188,48.0675,50273080,0 -AMZN.US,D,20171002,000000,48.2,48.3652,47.606,47.9595,48514080,0 -AMZN.US,D,20171003,000000,47.9,48.1845,47.5185,47.855,53302380,0 -AMZN.US,D,20171004,000000,47.7105,48.3895,47.7025,48.2725,50371280,0 -AMZN.US,D,20171005,000000,48.5,49.0755,48.482,49.0425,64471460,0 -AMZN.US,D,20171006,000000,48.782,49.7875,48.782,49.4755,75588980,0 -AMZN.US,D,20171009,000000,49.662,49.925,49.375,49.5495,58725800,0 -AMZN.US,D,20171010,000000,49.8335,49.8975,49.005,49.36,61663680,0 -AMZN.US,D,20171011,000000,49.5635,49.775,49.3348,49.75,46703420,0 -AMZN.US,D,20171012,000000,49.8405,50.422,49.62,50.0465,81671800,0 -AMZN.US,D,20171013,000000,50.3675,50.3885,50.0515,50.147,48589720,0 -AMZN.US,D,20171016,000000,50.422,50.4785,50.052,50.317,40108200,0 -AMZN.US,D,20171017,000000,50.2795,50.5735,50.219,50.4565,46376700,0 -AMZN.US,D,20171018,000000,50.4635,51.1155,49.8275,49.85,49948000,0 -AMZN.US,D,20171019,000000,49.5,49.5525,49.012,49.3305,61712800,0 -AMZN.US,D,20171020,000000,49.6765,49.731,49.1,49.1455,46874960,0 -AMZN.US,D,20171023,000000,49.3365,49.3365,48.125,48.315,69761440,0 -AMZN.US,D,20171024,000000,48.45,48.9925,48.25,48.795,54271400,0 -AMZN.US,D,20171025,000000,48.9,49.222,48.312,48.6455,60603920,0 -AMZN.US,D,20171026,000000,49.0165,49.145,48.4275,48.6215,108428620,0 -AMZN.US,D,20171027,000000,52.8505,55.279,52.5275,55.0475,331051960,0 -AMZN.US,D,20171030,000000,54.7505,56.1395,54.678,55.5425,132261280,0 -AMZN.US,D,20171031,000000,55.45,55.527,55.056,55.264,69539340,0 -AMZN.US,D,20171101,000000,55.27,55.4485,54.837,55.184,75110220,0 -AMZN.US,D,20171102,000000,54.8905,55.097,54.3435,54.711,73697520,0 -AMZN.US,D,20171103,000000,54.5575,55.634,54.426,55.58,75029600,0 -AMZN.US,D,20171106,000000,55.4575,56.2705,55.4385,56.033,66634760,0 -AMZN.US,D,20171107,000000,56.237,56.53,55.875,56.1585,53688860,0 -AMZN.US,D,20171108,000000,56.141,56.777,55.9555,56.644,51520200,0 -AMZN.US,D,20171109,000000,56.298,56.481,55.7885,56.4565,74599560,0 -AMZN.US,D,20171110,000000,56.305,56.5875,56.203,56.2675,43583620,0 -AMZN.US,D,20171113,000000,56.15,56.995,56.117,56.4585,58300020,0 -AMZN.US,D,20171114,000000,56.5055,56.9,56.1945,56.842,62727620,0 -AMZN.US,D,20171115,000000,56.3505,56.5875,56.0815,56.3345,78345400,0 -AMZN.US,D,20171116,000000,56.508,56.908,56.5025,56.8645,44230960,0 -AMZN.US,D,20171117,000000,56.914,56.94,56.2905,56.494,47214080,0 -AMZN.US,D,20171120,000000,56.4885,56.671,56.1275,56.3155,43212720,0 -AMZN.US,D,20171121,000000,56.643,57,56.41,56.9745,49260500,0 -AMZN.US,D,20171122,000000,57.05,58.0135,57.05,57.808,71011640,0 -AMZN.US,D,20171124,000000,58.035,59.342,58.035,59.3,70560220,0 -AMZN.US,D,20171127,000000,60.133,60.6705,59.5575,59.7915,134428220,0 -AMZN.US,D,20171128,000000,60.244,60.267,59.426,59.68,91014500,0 -AMZN.US,D,20171129,000000,59.74,59.74,57.2595,58.0605,184935720,0 -AMZN.US,D,20171130,000000,58.355,58.9285,58,58.8375,89562560,0 -AMZN.US,D,20171201,000000,58.6025,58.9825,57.6,58.1175,82030140,0 -AMZN.US,D,20171204,000000,58.6925,58.76,56.4,56.6975,118546300,0 -AMZN.US,D,20171205,000000,56.413,57.9635,56.237,57.0785,81503780,0 -AMZN.US,D,20171206,000000,56.8995,57.7945,56.804,57.647,55552840,0 -AMZN.US,D,20171207,000000,57.8295,58.1595,57.55,57.9895,50176480,0 -AMZN.US,D,20171208,000000,58.52,58.6395,57.855,58.1,59595440,0 -AMZN.US,D,20171211,000000,58.23,58.495,57.85,58.4575,47224700,0 -AMZN.US,D,20171212,000000,58.3255,58.68,58.0805,58.254,44685080,0 -AMZN.US,D,20171213,000000,58.5,58.5435,58.0135,58.2065,51781280,0 -AMZN.US,D,20171214,000000,58.1855,58.8965,58.1225,58.713,62411680,0 -AMZN.US,D,20171215,000000,58.9515,59.1375,58.4665,58.949,95512600,0 -AMZN.US,D,20171218,000000,59.3685,59.739,59.0455,59.529,58878240,0 -AMZN.US,D,20171219,000000,59.4575,59.6485,58.957,59.3715,51503240,0 -AMZN.US,D,20171220,000000,59.525,59.55,58.8,58.881,47315520,0 -AMZN.US,D,20171221,000000,58.795,58.9585,58.382,58.738,41102340,0 -AMZN.US,D,20171222,000000,58.604,58.731,58.3915,58.418,31551240,0 -AMZN.US,D,20171226,000000,58.418,58.916,58.0275,58.838,40031140,0 -AMZN.US,D,20171227,000000,58.9955,59.3645,58.7805,59.113,37325360,0 -AMZN.US,D,20171228,000000,59.45,59.505,59.219,59.305,36792900,0 -AMZN.US,D,20171229,000000,59.1175,59.2,58.375,58.4735,53581000,0 -AMZN.US,D,20180102,000000,58.6,59.5,58.5255,59.45,53811180,0 -AMZN.US,D,20180103,000000,59.415,60.2745,59.415,60.21,61890620,0 -AMZN.US,D,20180104,000000,60.25,60.7935,60.233,60.482,60348520,0 -AMZN.US,D,20180105,000000,60.8755,61.457,60.5,61.457,70731320,0 -AMZN.US,D,20180108,000000,61.8,62.654,61.6015,62.3435,85409700,0 -AMZN.US,D,20180109,000000,62.845,62.9665,62.088,62.635,73152440,0 -AMZN.US,D,20180110,000000,62.2575,62.7165,61.8615,62.7165,53654260,0 -AMZN.US,D,20180111,000000,62.987,63.8385,62.823,63.834,62395900,0 -AMZN.US,D,20180112,000000,63.6695,65.288,63.6695,65.26,108750540,0 -AMZN.US,D,20180116,000000,66.15,66.997,64.615,65.243,143108320,0 -AMZN.US,D,20180117,000000,65.612,65.7,64.044,64.75,104815680,0 -AMZN.US,D,20180118,000000,64.6975,65.23,64.201,64.666,80444540,0 -AMZN.US,D,20180119,000000,65.6,65.65,64.6495,64.729,90395880,0 -AMZN.US,D,20180122,000000,64.8585,66.3725,64.833,66.3655,82537660,0 -AMZN.US,D,20180123,000000,66.9045,68.245,66.867,68.127,102883040,0 -AMZN.US,D,20180124,000000,68.741,69.408,66.9,67.8755,135630340,0 -AMZN.US,D,20180125,000000,68.4,68.917,67.881,68.8975,94845860,0 -AMZN.US,D,20180126,000000,69.6005,70.1265,69.0455,70.1025,96650760,0 -AMZN.US,D,20180129,000000,70.459,71.5695,70.022,70.884,113810020,0 -AMZN.US,D,20180130,000000,70.1585,71.9625,69.6,71.891,116264840,0 -AMZN.US,D,20180131,000000,72.565,73.629,72.502,72.5445,127929900,0 -AMZN.US,D,20180201,000000,72.25,72.994,69.257,69.5,180185900,0 -AMZN.US,D,20180202,000000,73.8695,74.9,70.7,71.4975,220446440,0 -AMZN.US,D,20180205,000000,70.131,72.949,66.036,69.5,228542940,0 -AMZN.US,D,20180206,000000,68.073,72.1995,67.5895,72.142,221336380,0 -AMZN.US,D,20180207,000000,72.45,73.0495,70.7575,70.7575,142705120,0 -AMZN.US,D,20180208,000000,71.484,71.6875,67.5,67.525,170100620,0 -AMZN.US,D,20180209,000000,68.6745,69.1745,63.2965,66.98,282597020,0 -AMZN.US,D,20180212,000000,68.2335,69.6905,67.2005,69.3665,134481180,0 -AMZN.US,D,20180213,000000,69.2965,70.986,69.1765,70.7255,117654340,0 -AMZN.US,D,20180214,000000,70.3125,72.603,70.168,72.5525,119040740,0 -AMZN.US,D,20180215,000000,73.3445,73.447,71.842,73.088,112725360,0 -AMZN.US,D,20180216,000000,72.8685,73.29,72.328,72.4345,89286380,0 -AMZN.US,D,20180220,000000,72.3245,74.4385,72.3245,73.418,129663200,0 -AMZN.US,D,20180221,000000,74.25,75.1745,73.946,74.146,125436800,0 -AMZN.US,D,20180222,000000,74.768,75.127,73.788,74.267,96136760,0 -AMZN.US,D,20180223,000000,74.767,75,74.325,75,88144160,0 -AMZN.US,D,20180226,000000,75.46,76.142,75.35,76.0975,98900740,0 -AMZN.US,D,20180227,000000,76.225,76.339,75.3605,75.599,96175520,0 -AMZN.US,D,20180228,000000,75.9755,76.435,75.6,75.6225,90300460,0 -AMZN.US,D,20180301,000000,75.68,75.9245,73.25,74.6725,136704600,0 -AMZN.US,D,20180302,000000,73.455,75.0525,72.7505,75.0125,131751280,0 -AMZN.US,D,20180305,000000,74.712,76.269,74.05,76.1805,104678680,0 -AMZN.US,D,20180306,000000,76.66,77.1065,76.4,76.882,91234360,0 -AMZN.US,D,20180307,000000,76.326,77.295,76.1255,77.25,83482460,0 -AMZN.US,D,20180308,000000,77.5,77.744,77.2625,77.593,77252300,0 -AMZN.US,D,20180309,000000,78.175,78.947,77.954,78.9445,90685000,0 -AMZN.US,D,20180312,000000,79.63,80.2665,79.335,79.9195,103484220,0 -AMZN.US,D,20180313,000000,80.798,80.877,78.9005,79.409,130637840,0 -AMZN.US,D,20180314,000000,79.85,80.322,79.5445,79.55,85188860,0 -AMZN.US,D,20180315,000000,79.75,79.8455,78.9055,79.116,81394020,0 -AMZN.US,D,20180316,000000,79.1725,79.472,78.375,78.584,108500240,0 -AMZN.US,D,20180319,000000,77.7265,78.083,76.2675,77.2465,131615320,0 -AMZN.US,D,20180320,000000,77.517,79.35,77.2705,79.3255,91631360,0 -AMZN.US,D,20180321,000000,79.3225,79.5,78.1585,79.093,95015420,0 -AMZN.US,D,20180322,000000,78.2735,78.6925,77.12,77.246,126411020,0 -AMZN.US,D,20180323,000000,76.9505,77.451,74.768,74.778,160120660,0 -AMZN.US,D,20180326,000000,76.5,77.8495,74.9625,77.793,112494000,0 -AMZN.US,D,20180327,000000,78.62,78.7985,74.116,74.8525,139992620,0 -AMZN.US,D,20180328,000000,72.35,72.795,69.3085,71.571,274106340,0 -AMZN.US,D,20180329,000000,70.3,72.7735,68.26,72.367,251622420,0 -AMZN.US,D,20180402,000000,70.881,71.068,67.75,68.5995,209272140,0 -AMZN.US,D,20180403,000000,69.569,70.7,67.7665,69.6025,204624240,0 -AMZN.US,D,20180404,000000,67.912,70.7695,67.644,70.5285,139646100,0 -AMZN.US,D,20180405,000000,72.0995,72.978,71.3535,72.5875,128269180,0 -AMZN.US,D,20180406,000000,71.4985,72.625,70.013,70.2615,117645140,0 -AMZN.US,D,20180409,000000,71.2515,71.924,70.1285,70.304,84164120,0 -AMZN.US,D,20180410,000000,71.5995,71.919,70.785,71.811,85602880,0 -AMZN.US,D,20180411,000000,71.972,72.439,71.2445,71.3525,71650660,0 -AMZN.US,D,20180412,000000,71.975,72.606,71.753,72.425,62700540,0 -AMZN.US,D,20180413,000000,72.457,72.989,71.226,71.5395,73705340,0 -AMZN.US,D,20180416,000000,72.25,72.35,71.374,72.075,56172480,0 -AMZN.US,D,20180417,000000,73.115,75.3595,72.851,75.1915,102288060,0 -AMZN.US,D,20180418,000000,75.7325,76.69,75.2055,76.392,104550180,0 -AMZN.US,D,20180419,000000,77.161,78.426,76.953,77.8455,130474560,0 -AMZN.US,D,20180420,000000,78.06,78.06,75.8045,76.3745,110832440,0 -AMZN.US,D,20180423,000000,75.893,77.4,75.1705,75.893,89308480,0 -AMZN.US,D,20180424,000000,76.79,76.975,72.4225,73.0045,149893980,0 -AMZN.US,D,20180425,000000,72.9,73.4995,70.751,73.0085,131745800,0 -AMZN.US,D,20180426,000000,74.2505,76.471,73.925,75.898,176022020,0 -AMZN.US,D,20180427,000000,81.7005,81.905,78.3695,78.631,261064820,0 -AMZN.US,D,20180430,000000,79.125,79.8,78.047,78.3065,109281700,0 -AMZN.US,D,20180501,000000,78.161,79.25,77.609,79.113,91441420,0 -AMZN.US,D,20180502,000000,79.049,79.425,78.318,78.484,87205460,0 -AMZN.US,D,20180503,000000,78.0005,78.74,77.301,78.604,85038340,0 -AMZN.US,D,20180504,000000,78.1225,79.245,78.1095,79.0475,68871340,0 -AMZN.US,D,20180507,000000,79.467,80.3475,79.3915,80.007,76037100,0 -AMZN.US,D,20180508,000000,79.75,79.844,79.1255,79.6195,61358980,0 -AMZN.US,D,20180509,000000,80,80.4,79.6,80.4,72746040,0 -AMZN.US,D,20180510,000000,80.424,80.78,80.172,80.454,56349000,0 -AMZN.US,D,20180511,000000,80.5495,80.555,79.8945,80.166,45278000,0 -AMZN.US,D,20180514,000000,80.2,80.559,80.0025,80.077,50189660,0 -AMZN.US,D,20180515,000000,79.39,79.39,78.261,78.806,101549300,0 -AMZN.US,D,20180516,000000,78.875,79.7215,78.8335,79.364,51411440,0 -AMZN.US,D,20180517,000000,79.028,79.702,78.65,79.088,42952120,0 -AMZN.US,D,20180518,000000,79.0665,79.1795,78.605,78.7185,52851680,0 -AMZN.US,D,20180521,000000,79.25,79.6025,78.75,79.273,58504700,0 -AMZN.US,D,20180522,000000,79.4945,79.4945,78.7625,79.07,42312780,0 -AMZN.US,D,20180523,000000,78.5525,80.093,78.317,80.093,67237840,0 -AMZN.US,D,20180524,000000,79.9015,80.412,79.419,80.1535,68599500,0 -AMZN.US,D,20180525,000000,80.15,80.706,80.0225,80.5075,53968000,0 -AMZN.US,D,20180529,000000,80.0355,81.0895,80.0075,80.6435,76929540,0 -AMZN.US,D,20180530,000000,80.905,81.3,80.6465,81.2445,58147140,0 -AMZN.US,D,20180531,000000,81.15,81.75,81.0675,81.481,63326600,0 -AMZN.US,D,20180601,000000,81.8515,82.3365,81.7545,82.077,66267700,0 -AMZN.US,D,20180604,000000,82.445,83.284,82.2745,83.2635,63754740,0 -AMZN.US,D,20180605,000000,83.6495,84.95,83.503,84.8175,95643540,0 -AMZN.US,D,20180606,000000,85.2255,85.725,84.3235,84.7875,109464260,0 -AMZN.US,D,20180607,000000,84.928,84.995,83.8055,84.465,75313740,0 -AMZN.US,D,20180608,000000,84.056,84.472,83.6505,84.1995,59102200,0 -AMZN.US,D,20180611,000000,84.0755,84.712,84.0295,84.456,46709680,0 -AMZN.US,D,20180612,000000,84.65,84.9755,84.576,84.9375,45184300,0 -AMZN.US,D,20180613,000000,85.1405,85.6875,85.006,85.243,66550580,0 -AMZN.US,D,20180614,000000,85.674,86.24,85.4435,86.193,63488300,0 -AMZN.US,D,20180615,000000,85.7,86.0435,85.426,85.7985,95552920,0 -AMZN.US,D,20180618,000000,85.313,86.337,85.128,86.1895,62154840,0 -AMZN.US,D,20180619,000000,85.452,86.8055,85.0195,86.739,85802340,0 -AMZN.US,D,20180620,000000,87.125,88.1465,87.068,87.504,86651820,0 -AMZN.US,D,20180621,000000,88,88.155,85.878,86.511,98822960,0 -AMZN.US,D,20180622,000000,87.131,87.15,85.595,85.7835,81502480,0 -AMZN.US,D,20180625,000000,85.1255,85.25,82.3155,83.1575,150223920,0 -AMZN.US,D,20180626,000000,83.6185,85.0785,83.167,84.5545,87731700,0 -AMZN.US,D,20180627,000000,85.4055,85.5975,83,83.0255,97444020,0 -AMZN.US,D,20180628,000000,83.627,85.275,83.0585,85.0725,90594000,0 -AMZN.US,D,20180629,000000,85.85,86.1705,84.716,84.99,90870160,0 -AMZN.US,D,20180702,000000,84.135,85.6945,83.903,85.689,63713920,0 -AMZN.US,D,20180703,000000,86.198,86.25,84.624,84.698,43545520,0 -AMZN.US,D,20180705,000000,85.269,85.5345,84.1075,84.9865,59662200,0 -AMZN.US,D,20180706,000000,84.8,85.7635,84.5835,85.5315,53005240,0 -AMZN.US,D,20180709,000000,86.2025,86.978,85.8115,86.951,60239760,0 -AMZN.US,D,20180710,000000,86.9265,87.5,86.55,87.1535,60058100,0 -AMZN.US,D,20180711,000000,86.8995,87.848,86.7,87.75,64195640,0 -AMZN.US,D,20180712,000000,88.2255,89.9,88.109,89.831,90654860,0 -AMZN.US,D,20180713,000000,90.1965,90.765,89.7615,90.6515,87733580,0 -AMZN.US,D,20180716,000000,91.0975,92.0975,90.7225,91.1245,109323900,0 -AMZN.US,D,20180717,000000,90.578,92.5845,89.869,92.1965,113657620,0 -AMZN.US,D,20180718,000000,92.4,92.944,91.5635,92.146,97238260,0 -AMZN.US,D,20180719,000000,91.473,92.05,90.5635,90.6485,93538840,0 -AMZN.US,D,20180720,000000,91.2505,91.742,90.503,90.685,77831320,0 -AMZN.US,D,20180723,000000,90.6105,90.95,88.4995,90.1,77769240,0 -AMZN.US,D,20180724,000000,91.4505,92,90.469,91.462,85574460,0 -AMZN.US,D,20180725,000000,91.465,93.192,91.132,93.1805,76726660,0 -AMZN.US,D,20180726,000000,91.95,92.234,90.225,90.4,198487420,0 -AMZN.US,D,20180727,000000,93.8025,94.0025,90.3265,90.8635,193619180,0 -AMZN.US,D,20180730,000000,91.3665,91.475,88.301,88.961,131246420,0 -AMZN.US,D,20180731,000000,89.3245,90.0915,86.966,88.872,114774260,0 -AMZN.US,D,20180801,000000,89.2,89.922,88.801,89.8585,83061920,0 -AMZN.US,D,20180802,000000,89.4385,91.828,89.3,91.7165,87093620,0 -AMZN.US,D,20180803,000000,91.887,92.05,91.075,91.1645,69209740,0 -AMZN.US,D,20180806,000000,91.2905,92.3885,90.946,92.3875,67836500,0 -AMZN.US,D,20180807,000000,92.7265,93.486,92.3135,93.124,67549460,0 -AMZN.US,D,20180808,000000,93.05,94.5755,92.725,94.326,79260340,0 -AMZN.US,D,20180809,000000,94.1,95.7285,93.874,94.926,97207480,0 -AMZN.US,D,20180810,000000,94.4255,94.975,93.9105,94.315,72798540,0 -AMZN.US,D,20180813,000000,94.925,96.25,94.6835,94.81,110629500,0 -AMZN.US,D,20180814,000000,95.9695,96.0505,95,95.9825,79722460,0 -AMZN.US,D,20180815,000000,95.4775,95.8105,93.4895,94.131,154013640,0 -AMZN.US,D,20180816,000000,95.197,95.25,94.1775,94.326,79141800,0 -AMZN.US,D,20180817,000000,94.29,94.4,92.7775,94.111,82086000,0 -AMZN.US,D,20180820,000000,94.5285,94.5875,93.303,93.8355,57240320,0 -AMZN.US,D,20180821,000000,94,94.8875,93.7205,94.171,62112520,0 -AMZN.US,D,20180822,000000,93.832,95.29,93.832,95.245,61609280,0 -AMZN.US,D,20180823,000000,95.3585,95.975,95.038,95.145,71259940,0 -AMZN.US,D,20180824,000000,95.5255,95.8005,95.127,95.2695,56017260,0 -AMZN.US,D,20180827,000000,95.75,96.385,95.464,96.384,71380740,0 -AMZN.US,D,20180828,000000,96.8865,97.089,96.441,96.641,62014540,0 -AMZN.US,D,20180829,000000,97.6725,99.9345,97.447,99.905,130635220,0 -AMZN.US,D,20180830,000000,99.871,101.278,99.345,100.119,145545140,0 -AMZN.US,D,20180831,000000,100.35,101.119,100.237,100.636,84087560,0 -AMZN.US,D,20180904,000000,101.325,102.525,100.65,101.976,114421860,0 -AMZN.US,D,20180905,000000,101.905,102.019,99.4945,99.741,164411520,0 -AMZN.US,D,20180906,000000,100.326,100.375,96.7605,97.9155,149773600,0 -AMZN.US,D,20180907,000000,96.9355,98.76,96.8675,97.6035,97852860,0 -AMZN.US,D,20180910,000000,98.55,98.652,96.576,96.9505,90896620,0 -AMZN.US,D,20180911,000000,96.4135,99.444,95.85,99.3575,100672900,0 -AMZN.US,D,20180912,000000,99.7,100,98.122,99.5,88280240,0 -AMZN.US,D,20180913,000000,100,100.438,99.1015,99.4935,72430220,0 -AMZN.US,D,20180914,000000,99.6465,99.6825,97.961,98.5095,72840600,0 -AMZN.US,D,20180917,000000,97.7365,97.841,94.3705,95.4015,141003840,0 -AMZN.US,D,20180918,000000,95.9325,97.91,95.772,97.0525,85374120,0 -AMZN.US,D,20180919,000000,97.025,97.0415,95.245,96.321,81136440,0 -AMZN.US,D,20180920,000000,96.929,97.75,96.6125,97.215,63098680,0 -AMZN.US,D,20180921,000000,97.711,97.8655,95.525,95.7505,137117960,0 -AMZN.US,D,20180924,000000,95.1895,96.844,93.25,96.718,84274560,0 -AMZN.US,D,20180925,000000,97.145,98.7955,96.9425,98.7275,90768140,0 -AMZN.US,D,20180926,000000,98.425,99.7625,98.076,98.7425,86269180,0 -AMZN.US,D,20180927,000000,99.662,100.808,99.429,100.649,86587820,0 -AMZN.US,D,20180928,000000,100.22,101.326,99.823,100.15,81702700,0 -AMZN.US,D,20181001,000000,101.1,101.66,100.18,100.218,69365700,0 -AMZN.US,D,20181002,000000,99.9995,100.67,98.2885,98.5655,108014980,0 -AMZN.US,D,20181003,000000,99.085,99.485,97.4905,97.638,105062620,0 -AMZN.US,D,20181004,000000,97.45,97.8,94.8285,95.471,145139460,0 -AMZN.US,D,20181005,000000,95.8995,96.454,93.1415,94.4825,136446540,0 -AMZN.US,D,20181008,000000,93.7,95.1,91.533,93.221,147863980,0 -AMZN.US,D,20181009,000000,92.9995,94.834,92.616,93.516,95457320,0 -AMZN.US,D,20181010,000000,92.8945,92.928,87.7205,87.7625,219777100,0 -AMZN.US,D,20181011,000000,86.2,87.77,84.255,85.968,278717440,0 -AMZN.US,D,20181012,000000,90.4,90.4475,87.1265,89.4305,188891740,0 -AMZN.US,D,20181015,000000,89.75,89.7525,86.7115,88.0475,128743240,0 -AMZN.US,D,20181016,000000,89.175,91.194,88.0775,90.998,117198360,0 -AMZN.US,D,20181017,000000,92.1395,92.25,90.35,91.5865,105903540,0 -AMZN.US,D,20181018,000000,91.0745,91.5075,88.3935,88.536,117479900,0 -AMZN.US,D,20181019,000000,89.258,90.455,87.65,88.2015,118144920,0 -AMZN.US,D,20181022,000000,89.2,90.475,87.8,89.465,90000300,0 -AMZN.US,D,20181023,000000,87.112,88.817,85.7,88.435,134478260,0 -AMZN.US,D,20181024,000000,88.685,88.8855,82.828,83.21,138567660,0 -AMZN.US,D,20181025,000000,85.167,89.7405,84.6005,89.1085,205714840,0 -AMZN.US,D,20181026,000000,82.4795,84.923,80.15,82.1405,299275660,0 -AMZN.US,D,20181029,000000,83,83.287,74.75,76.944,277321540,0 -AMZN.US,D,20181030,000000,74.308,77.0495,73.818,76.521,249201720,0 -AMZN.US,D,20181031,000000,78.4995,81.1955,78.2545,79.9005,187804220,0 -AMZN.US,D,20181101,000000,81.1765,83.5225,79.922,83.2765,162710780,0 -AMZN.US,D,20181102,000000,83.9295,84.872,82.5915,83.2765,139110960,0 -AMZN.US,D,20181105,000000,82.8785,82.9045,79.818,81.39,112494540,0 -AMZN.US,D,20181106,000000,80.9175,83.25,80.7275,82.1405,85147060,0 -AMZN.US,D,20181107,000000,83.65,87.9615,83.204,87.7745,163844680,0 -AMZN.US,D,20181108,000000,87.75,89.2,86.2555,87.7455,130697320,0 -AMZN.US,D,20181109,000000,86.625,87.196,85.0935,85.6215,118043720,0 -AMZN.US,D,20181112,000000,84.912,85.4275,81.5005,81.8425,136124900,0 -AMZN.US,D,20181113,000000,82.4645,83.853,80.6875,81.5585,118665420,0 -AMZN.US,D,20181114,000000,82.816,83.65,79.8535,79.9505,129737820,0 -AMZN.US,D,20181115,000000,79.0505,81.241,77.3255,80.972,168546740,0 -AMZN.US,D,20181116,000000,79.375,80.724,78.656,79.6705,121321600,0 -AMZN.US,D,20181119,000000,78.8505,79.0595,75.168,75.6145,155799620,0 -AMZN.US,D,20181120,000000,71.875,76.7375,71,74.773,217576460,0 -AMZN.US,D,20181121,000000,77.1495,77.5,75.75,75.8365,114336000,0 -AMZN.US,D,20181123,000000,75.85,76.81,75.0905,75.103,54152840,0 -AMZN.US,D,20181126,000000,76.95,79.2405,76.211,79.0665,125154320,0 -AMZN.US,D,20181127,000000,78.7995,79.8825,77.9005,79.071,115664540,0 -AMZN.US,D,20181128,000000,80.696,84.0725,80.061,83.8875,169174760,0 -AMZN.US,D,20181129,000000,83.7495,84.4995,82.6165,83.6785,132264860,0 -AMZN.US,D,20181130,000000,83.975,84.8,83.325,84.5085,115235220,0 -AMZN.US,D,20181203,000000,88.473,88.917,86.5,88.618,137243200,0 -AMZN.US,D,20181204,000000,87.8,88.517,83.25,83.42,173889100,0 -AMZN.US,D,20181206,000000,80.7435,85.0525,80.4925,84.9595,175787880,0 -AMZN.US,D,20181207,000000,85.2535,85.9465,81.273,81.4565,151522640,0 -AMZN.US,D,20181210,000000,81.192,82.8995,79.5435,82.0515,149896160,0 -AMZN.US,D,20181211,000000,83.9,83.9735,80.98,82.162,124893900,0 -AMZN.US,D,20181212,000000,83.45,85.2495,83.0135,83.177,131959360,0 -AMZN.US,D,20181213,000000,84,84.606,82.075,82.919,105423240,0 -AMZN.US,D,20181214,000000,81.9,82.1285,79.25,79.5955,127343260,0 -AMZN.US,D,20181217,000000,78.3,78.8065,75.2505,76.0455,176595240,0 -AMZN.US,D,20181218,000000,77,78.3775,76.1505,77.574,130459500,0 -AMZN.US,D,20181219,000000,77.1525,79.2265,74.159,74.754,175843780,0 -AMZN.US,D,20181220,000000,74.2,75.475,71.6345,73.0415,199836660,0 -AMZN.US,D,20181221,000000,73.2495,74,68.198,68.8725,272806400,0 -AMZN.US,D,20181224,000000,67.3,69.8015,65.35,67.198,144399920,0 -AMZN.US,D,20181226,000000,68.4445,73.658,68.1505,73.545,208236020,0 -AMZN.US,D,20181227,000000,72.71,73.45,69.5155,73.082,194440680,0 -AMZN.US,D,20181228,000000,73.6675,75.6735,72.45,73.901,176579000,0 -AMZN.US,D,20181231,000000,75.54,76.038,74.35,75.0985,139090140,0 -AMZN.US,D,20190102,000000,73.26,77.668,73.0465,76.9565,159662060,0 -AMZN.US,D,20190103,000000,76.0005,76.9,74.8555,75.014,139511440,0 -AMZN.US,D,20190104,000000,76.5,79.7,75.9155,78.7695,183651500,0 -AMZN.US,D,20190107,000000,80.1155,81.728,79.4595,81.4755,159864260,0 -AMZN.US,D,20190108,000000,83.2345,83.8305,80.8305,82.829,177628560,0 -AMZN.US,D,20190109,000000,82.649,83.39,82.07,82.971,126976020,0 -AMZN.US,D,20190110,000000,82.0505,83.1625,81.081,82.811,130153860,0 -AMZN.US,D,20190111,000000,82.0275,83.0145,81.811,82.028,93724440,0 -AMZN.US,D,20190114,000000,80.75,82.41,79.7575,80.8605,120117760,0 -AMZN.US,D,20190115,000000,81.6,83.758,81.3005,83.728,119970200,0 -AMZN.US,D,20190116,000000,84.211,85.25,83.794,84.189,127337280,0 -AMZN.US,D,20190117,000000,84,85.0085,83.875,84.661,84177500,0 -AMZN.US,D,20190118,000000,85.6,85.81,84.577,84.81,120410060,0 -AMZN.US,D,20190122,000000,84.05,84.0935,80.51,81.6085,128335920,0 -AMZN.US,D,20190123,000000,82.8,82.8715,80.6,82.001,104504240,0 -AMZN.US,D,20190124,000000,82.0535,82.863,81.589,82.7465,81798860,0 -AMZN.US,D,20190125,000000,83.525,84.174,83.0805,83.5285,99193580,0 -AMZN.US,D,20190128,000000,82.1795,82.25,80.7045,81.8945,96754220,0 -AMZN.US,D,20190129,000000,81.5635,81.619,79.536,79.694,92655640,0 -AMZN.US,D,20190130,000000,81.15,83.8475,80.984,83.5215,115676440,0 -AMZN.US,D,20190131,000000,84.6425,86.8205,83.954,85.9365,218206760,0 -AMZN.US,D,20190201,000000,81.944,83.653,81.1005,81.3115,230124260,0 -AMZN.US,D,20190204,000000,81.15,82.4815,80.675,81.6655,98583740,0 -AMZN.US,D,20190205,000000,82.167,83.263,82.125,82.9405,89062100,0 -AMZN.US,D,20190206,000000,83.5375,83.613,81.667,82.013,78797660,0 -AMZN.US,D,20190207,000000,81.25,81.277,79.6455,80.7185,92531780,0 -AMZN.US,D,20190208,000000,79.3,79.4295,78.338,79.411,113149140,0 -AMZN.US,D,20190211,000000,80.049,80.4645,79.3,79.55,66346560,0 -AMZN.US,D,20190212,000000,80.2,81.97,79.944,81.9005,97172080,0 -AMZN.US,D,20190213,000000,82.35,82.819,81.8555,82,71206420,0 -AMZN.US,D,20190214,000000,81.225,81.895,80.303,81.1325,82410480,0 -AMZN.US,D,20190215,000000,81.393,81.4455,80.225,80.3975,86877860,0 -AMZN.US,D,20190219,000000,80.05,81.7,80.028,81.379,73633120,0 -AMZN.US,D,20190220,000000,81.5,81.7465,80.506,81.105,66751780,0 -AMZN.US,D,20190221,000000,80.9925,81.178,80.0455,80.972,69667840,0 -AMZN.US,D,20190222,000000,81.175,81.747,81.0585,81.578,61923820,0 -AMZN.US,D,20190225,000000,82.0725,82.73,81.5195,81.65,63689240,0 -AMZN.US,D,20190226,000000,81.299,81.9995,80.8065,81.82,53316300,0 -AMZN.US,D,20190227,000000,81.409,82.0905,80.755,82.0545,62976480,0 -AMZN.US,D,20190228,000000,81.7625,82.5885,81.6915,81.9915,60517820,0 -AMZN.US,D,20190301,000000,82.7565,83.713,82.55,83.5865,99497540,0 -AMZN.US,D,20190304,000000,84.25,85.4715,83.718,84.8085,123347160,0 -AMZN.US,D,20190305,000000,85.1475,85.39,84.4505,84.6215,73630440,0 -AMZN.US,D,20190306,000000,84.7985,84.8875,83.414,83.4475,79920020,0 -AMZN.US,D,20190307,000000,83.3685,83.4875,81.0255,81.2975,99140340,0 -AMZN.US,D,20190308,000000,80.2005,81.136,79.3285,81.04,93340280,0 -AMZN.US,D,20190311,000000,81.306,83.6145,81.3005,83.531,77527040,0 -AMZN.US,D,20190312,000000,83.45,84.2135,83.049,83.655,72289960,0 -AMZN.US,D,20190313,000000,84.15,85,83.9675,84.5405,71040820,0 -AMZN.US,D,20190314,000000,84.56,85.1,84.217,84.311,58932360,0 -AMZN.US,D,20190315,000000,85.15,85.94,84.6565,85.618,151017400,0 -AMZN.US,D,20190318,000000,85.635,87.5,85.6315,87.1075,108581160,0 -AMZN.US,D,20190319,000000,87.6755,89.208,87.6755,88.0925,127283220,0 -AMZN.US,D,20190320,000000,88.497,89.975,88.3515,89.8635,125312660,0 -AMZN.US,D,20190321,000000,89.813,91.1875,89.364,90.963,115355940,0 -AMZN.US,D,20190322,000000,90.5085,90.949,88.1555,88.2385,127259660,0 -AMZN.US,D,20190325,000000,87.8895,89.134,87.375,88.713,102076060,0 -AMZN.US,D,20190326,000000,89.65,90.2885,88.668,89.188,97317600,0 -AMZN.US,D,20190327,000000,89.2065,89.375,87.284,88.285,86496020,0 -AMZN.US,D,20190328,000000,88.5,88.8965,87.6735,88.671,60859160,0 -AMZN.US,D,20190329,000000,89.329,89.643,88.8315,89.0375,66415860,0 -AMZN.US,D,20190401,000000,90.0055,90.7835,89.9365,90.7095,84775040,0 -AMZN.US,D,20190402,000000,90.551,91,90.256,90.699,68962300,0 -AMZN.US,D,20190403,000000,91.336,91.5,90.481,91.035,79611800,0 -AMZN.US,D,20190404,000000,91.0325,91.4375,90.21,90.943,72477340,0 -AMZN.US,D,20190405,000000,91.45,91.929,91.2595,91.864,72809520,0 -AMZN.US,D,20190408,000000,91.6615,92.51,91.2555,92.493,75056820,0 -AMZN.US,D,20190409,000000,92.2745,92.6545,91.589,91.792,74287360,0 -AMZN.US,D,20190410,000000,92.05,92.4,91.4405,92.3665,59279460,0 -AMZN.US,D,20190411,000000,92.435,92.4975,92.0155,92.2035,53096840,0 -AMZN.US,D,20190412,000000,92.42,92.575,92.065,92.153,62288260,0 -AMZN.US,D,20190415,000000,92.1,92.3425,90.945,92.2435,74488460,0 -AMZN.US,D,20190416,000000,92.5675,93.4885,92.4,93.152,60892360,0 -AMZN.US,D,20190417,000000,93.6495,93.8235,93.022,93.241,57870340,0 -AMZN.US,D,20190418,000000,93.4395,93.541,92.974,93.0845,54997640,0 -AMZN.US,D,20190422,000000,92.77,94.421,92.282,94.3655,67476140,0 -AMZN.US,D,20190423,000000,94.56,96.463,94.479,96.1885,92808820,0 -AMZN.US,D,20190424,000000,96.25,96.4845,94.908,95.0875,73515620,0 -AMZN.US,D,20190425,000000,95.85,96.1225,95.0155,95.1125,121984020,0 -AMZN.US,D,20190426,000000,96.45,97.55,94.9,97.5315,168651260,0 -AMZN.US,D,20190429,000000,97.45,97.817,96.7045,96.9215,80425100,0 -AMZN.US,D,20190430,000000,96.505,96.7855,95.3475,96.326,70120140,0 -AMZN.US,D,20190501,000000,96.6545,97.182,95.5275,95.576,62339280,0 -AMZN.US,D,20190502,000000,95.6665,96.0775,94.0935,95.041,79258300,0 -AMZN.US,D,20190503,000000,97.45,98.22,96.8,98.123,127631280,0 -AMZN.US,D,20190506,000000,95.899,97.95,95.525,97.5275,108356820,0 -AMZN.US,D,20190507,000000,96.9995,97.455,95.169,96.05,118042680,0 -AMZN.US,D,20190508,000000,95.9435,96.7685,95.5,95.8885,81571360,0 -AMZN.US,D,20190509,000000,95,95.47,93.8,94.9935,106165260,0 -AMZN.US,D,20190510,000000,94.9,95.1895,92.8,94.499,114359880,0 -AMZN.US,D,20190513,000000,91.828,92.327,90.9,91.134,115668200,0 -AMZN.US,D,20190514,000000,91.975,92.622,90.7875,92.006,92582140,0 -AMZN.US,D,20190515,000000,91.3975,93.7215,91.15,93.5575,93852840,0 -AMZN.US,D,20190516,000000,94.297,95.8755,94.1145,95.3785,94156440,0 -AMZN.US,D,20190517,000000,94.6525,95.5265,93.3665,93.45,94732360,0 -AMZN.US,D,20190520,000000,92.6345,93.389,91.777,92.9485,75963960,0 -AMZN.US,D,20190521,000000,93.7395,93.95,92.3,92.876,80102440,0 -AMZN.US,D,20190522,000000,92.589,93.5745,92.55,92.984,58732020,0 -AMZN.US,D,20190523,000000,91.8295,92.2,90.21,90.774,88485300,0 -AMZN.US,D,20190524,000000,91.7945,92.088,90.8925,91.164,67393460,0 -AMZN.US,D,20190528,000000,91.6375,92.4635,91.3675,91.8215,63999300,0 -AMZN.US,D,20190529,000000,91.156,91.5,90.3765,90.9595,85580500,0 -AMZN.US,D,20190530,000000,91.2745,91.4735,90.3915,90.816,62937000,0 -AMZN.US,D,20190531,000000,89.5005,89.7795,88.635,88.7535,92376380,0 -AMZN.US,D,20190603,000000,88.0005,88.3145,83.6,84.6345,181974160,0 -AMZN.US,D,20190604,000000,84.962,86.541,84.0445,86.478,113582420,0 -AMZN.US,D,20190605,000000,87.48,87.6,85.7625,86.925,84795640,0 -AMZN.US,D,20190606,000000,86.8855,88,86.3065,87.718,73785440,0 -AMZN.US,D,20190607,000000,88.185,90.3125,87.9745,90.2015,96164920,0 -AMZN.US,D,20190610,000000,91.1,94.2435,90.9,93.0315,107420140,0 -AMZN.US,D,20190611,000000,94.1625,94.685,92.9,93.185,80853880,0 -AMZN.US,D,20190612,000000,92.699,93.25,92.219,92.766,53566700,0 -AMZN.US,D,20190613,000000,93.336,94.1545,93.111,93.515,55916200,0 -AMZN.US,D,20190614,000000,93.2,93.8,92.95,93.4835,57023260,0 -AMZN.US,D,20190617,000000,93.825,94.7845,93.7725,94.3015,52686840,0 -AMZN.US,D,20190618,000000,95.0675,96.0835,94.9895,95.0685,77914560,0 -AMZN.US,D,20190619,000000,95.392,95.979,94.6235,95.4395,57906940,0 -AMZN.US,D,20190620,000000,96.6665,96.76,95.29,95.9095,64343060,0 -AMZN.US,D,20190621,000000,95.805,96.2975,95.379,95.565,78671520,0 -AMZN.US,D,20190624,000000,95.633,95.843,95.065,95.695,45659380,0 -AMZN.US,D,20190625,000000,95.592,95.8195,93.621,93.9135,60246940,0 -AMZN.US,D,20190626,000000,94.624,95.19,94.366,94.8915,48838200,0 -AMZN.US,D,20190627,000000,95.1,95.562,94.902,95.214,42834420,0 -AMZN.US,D,20190628,000000,95.455,95.647,94.2,94.6815,60747160,0 -AMZN.US,D,20190701,000000,96.149,96.491,95.733,96.1095,64066940,0 -AMZN.US,D,20190702,000000,95.969,96.7395,95.3315,96.7155,53025980,0 -AMZN.US,D,20190703,000000,96.7945,97.0795,96.525,96.95,33805880,0 -AMZN.US,D,20190705,000000,96.43,97.295,96.265,97.1455,52567180,0 -AMZN.US,D,20190708,000000,96.706,97.8,96.4125,97.616,57667420,0 -AMZN.US,D,20190709,000000,97.39,99.5005,97.174,99.415,86913960,0 -AMZN.US,D,20190710,000000,99.8255,101.247,99.77,100.87,98638040,0 -AMZN.US,D,20190711,000000,101.281,101.79,99.765,100.054,86355320,0 -AMZN.US,D,20190712,000000,100.414,100.85,100.194,100.55,50185940,0 -AMZN.US,D,20190715,000000,101.07,101.145,100.078,101.05,59626860,0 -AMZN.US,D,20190716,000000,100.529,101.316,100.061,100.495,52363960,0 -AMZN.US,D,20190717,000000,100.352,100.6,99.6015,99.6015,51176180,0 -AMZN.US,D,20190718,000000,98.895,99.375,97.5775,98.895,70085040,0 -AMZN.US,D,20190719,000000,99.5605,99.8,98.1115,98.226,63712240,0 -AMZN.US,D,20190722,000000,98.557,99.45,97.913,99.2815,58162220,0 -AMZN.US,D,20190723,000000,99.7995,99.8895,98.6565,99.7245,54069600,0 -AMZN.US,D,20190724,000000,98.465,100.065,98.2935,100.04,52626000,0 -AMZN.US,D,20190725,000000,100.05,100.06,98.636,98.691,82729220,0 -AMZN.US,D,20190726,000000,97.1,97.545,96.2255,97.1525,98542860,0 -AMZN.US,D,20190729,000000,96.5,96.6115,94.527,95.6225,89863800,0 -AMZN.US,D,20190730,000000,94.556,95.4945,94.174,94.9265,58217760,0 -AMZN.US,D,20190731,000000,94.9055,94.9775,92.472,93.339,89414540,0 -AMZN.US,D,20190801,000000,93.586,94.896,92.2005,92.766,94266220,0 -AMZN.US,D,20190802,000000,92.2535,92.318,90.401,91.162,99124500,0 -AMZN.US,D,20190805,000000,88.511,89.4335,87.439,88.2565,121164240,0 -AMZN.US,D,20190806,000000,89.3915,89.6885,87.67,89.3915,101405160,0 -AMZN.US,D,20190807,000000,88.6995,89.9465,87.85,89.67,90537680,0 -AMZN.US,D,20190808,000000,90.3,91.713,89.9055,91.6445,74024840,0 -AMZN.US,D,20190809,000000,91.4475,91.5545,90.111,90.379,57595400,0 -AMZN.US,D,20190812,000000,89.7995,90.049,88.85,89.246,58109960,0 -AMZN.US,D,20190813,000000,89.15,91.587,89,91.217,81500420,0 -AMZN.US,D,20190814,000000,89.6505,89.7825,87.861,88.148,97872980,0 -AMZN.US,D,20190815,000000,89.0995,89.4,88.098,88.806,76198960,0 -AMZN.US,D,20190816,000000,89.6445,90.1455,89.2275,89.6285,61084800,0 -AMZN.US,D,20190819,000000,90.904,91.3,90.6305,90.806,56406060,0 -AMZN.US,D,20190820,000000,90.725,90.841,89.994,90.069,38656700,0 -AMZN.US,D,20190821,000000,90.9695,91.479,90.75,91.177,40784620,0 -AMZN.US,D,20190822,000000,91.4,91.4705,90.005,90.28,53167760,0 -AMZN.US,D,20190823,000000,89.6515,90.245,87.2615,87.481,105557960,0 -AMZN.US,D,20190826,000000,88.3455,88.5,87.1755,88.4435,61706400,0 -AMZN.US,D,20190827,000000,88.7865,88.97,87.334,88.0915,60544900,0 -AMZN.US,D,20190828,000000,87.75,88.393,87.2025,88.2125,48437860,0 -AMZN.US,D,20190829,000000,89.15,89.9275,88.8625,89.32,60360240,0 -AMZN.US,D,20190830,000000,89.8745,89.987,88.2285,88.8145,61282940,0 -AMZN.US,D,20190903,000000,88.5,90.04,88.4,89.492,70937180,0 -AMZN.US,D,20190904,000000,90.25,90.3815,89.8115,90.031,46524560,0 -AMZN.US,D,20190905,000000,91.0975,92.1,90.779,92.036,66503780,0 -AMZN.US,D,20190906,000000,91.911,92.0325,91.32,91.6755,49938660,0 -AMZN.US,D,20190909,000000,92.05,92.5,91.2305,91.5675,59990300,0 -AMZN.US,D,20190910,000000,91.1375,91.2905,90.267,91.0275,52277580,0 -AMZN.US,D,20190911,000000,90.607,91.671,90.454,91.1495,48655340,0 -AMZN.US,D,20190912,000000,91.8815,92.683,91.714,92.1775,56470100,0 -AMZN.US,D,20190913,000000,92.1005,92.306,91.7585,91.967,39426340,0 -AMZN.US,D,20190916,000000,91.201,91.2845,90.01,90.392,73509460,0 -AMZN.US,D,20190917,000000,90.354,91.1995,90.205,91.1275,40661160,0 -AMZN.US,D,20190918,000000,90.852,91.103,89.775,90.873,50720240,0 -AMZN.US,D,20190919,000000,91.051,91.6285,90.895,91.075,41566700,0 -AMZN.US,D,20190920,000000,91.0855,91.5315,89.046,89.708,111116780,0 -AMZN.US,D,20190923,000000,88.85,89.635,88.366,89.265,62782840,0 -AMZN.US,D,20190924,000000,89.5305,89.7855,86.7775,87.0805,92758020,0 -AMZN.US,D,20190925,000000,87.368,88.65,86.15,88.4165,70621960,0 -AMZN.US,D,20190926,000000,88.1395,88.1685,86.575,86.992,71439040,0 -AMZN.US,D,20190927,000000,87.4,87.456,85.691,86.2725,78960580,0 -AMZN.US,D,20190930,000000,86.3495,86.873,85.461,86.7955,55215360,0 -AMZN.US,D,20191001,000000,87.3,87.78,86.4205,86.7825,63409200,0 -AMZN.US,D,20191002,000000,86.387,86.4445,85.25,85.6615,66769520,0 -AMZN.US,D,20191003,000000,85.65,86.25,84.253,86.221,72487420,0 -AMZN.US,D,20191004,000000,86.301,87.029,85.9615,86.9825,49785540,0 -AMZN.US,D,20191007,000000,86.5815,87.3915,86.185,86.633,43751960,0 -AMZN.US,D,20191008,000000,86.1245,86.35,85.25,85.2755,52536800,0 -AMZN.US,D,20191009,000000,85.9805,86.4975,85.718,86.0995,41786700,0 -AMZN.US,D,20191010,000000,86.262,86.9145,85.6875,86.013,54430620,0 -AMZN.US,D,20191011,000000,87.146,87.2725,86.493,86.596,65590680,0 -AMZN.US,D,20191014,000000,86.4455,87.0945,86.1,86.8215,38577960,0 -AMZN.US,D,20191015,000000,87.107,88.8225,87.031,88.369,62584880,0 -AMZN.US,D,20191016,000000,88.6665,89.312,88.526,88.8715,56081360,0 -AMZN.US,D,20191017,000000,89.8245,89.9425,89.101,89.374,54275460,0 -AMZN.US,D,20191018,000000,89.39,89.699,87.46,87.8755,67321820,0 -AMZN.US,D,20191021,000000,88.483,89.294,88.25,89.283,44498040,0 -AMZN.US,D,20191022,000000,89.4075,89.489,88.1,88.2865,44688500,0 -AMZN.US,D,20191023,000000,88.065,88.5025,87.1,88.1085,43807600,0 -AMZN.US,D,20191024,000000,88.5545,89.417,88.0135,89.039,104087000,0 -AMZN.US,D,20191025,000000,84.8775,88.2105,84.75,88.0665,192528040,0 -AMZN.US,D,20191028,000000,87.403,88.935,87.125,88.854,74177020,0 -AMZN.US,D,20191029,000000,88.7405,88.85,87.7905,88.1355,45537100,0 -AMZN.US,D,20191030,000000,88.012,89.119,87.956,88.9995,48988100,0 -AMZN.US,D,20191031,000000,88.7995,89.6,88.574,88.833,55623700,0 -AMZN.US,D,20191101,000000,89.4005,89.8725,89.2605,89.572,55807080,0 -AMZN.US,D,20191104,000000,90.0505,90.753,90.0505,90.233,55438440,0 -AMZN.US,D,20191105,000000,90.458,90.5125,89.7,90.0855,37710860,0 -AMZN.US,D,20191106,000000,90.05,90.125,89.429,89.7885,40595660,0 -AMZN.US,D,20191107,000000,90.188,90.295,89.174,89.41,53021720,0 -AMZN.US,D,20191108,000000,89.3945,89.494,88.702,89.294,42523960,0 -AMZN.US,D,20191111,000000,88.9,89,88.3565,88.5825,38956200,0 -AMZN.US,D,20191112,000000,88.733,89.311,88.5955,88.9,40778500,0 -AMZN.US,D,20191113,000000,88.6695,88.75,87.366,87.6555,58537840,0 -AMZN.US,D,20191114,000000,87.5715,88.3295,87.478,87.73,45388340,0 -AMZN.US,D,20191115,000000,88.0025,88.084,86.643,86.9745,78622820,0 -AMZN.US,D,20191118,000000,86.915,87.685,86.1355,87.6265,56838140,0 -AMZN.US,D,20191119,000000,87.8495,88.034,87.1515,87.6395,45490700,0 -AMZN.US,D,20191120,000000,87.457,88.126,86.706,87.2765,55875180,0 -AMZN.US,D,20191121,000000,87.15,87.3435,86.518,86.7355,53258760,0 -AMZN.US,D,20191122,000000,86.951,87.3215,86.55,87.286,49581620,0 -AMZN.US,D,20191125,000000,87.6625,88.871,87.662,88.692,69789340,0 -AMZN.US,D,20191126,000000,88.996,89.8515,88.9175,89.847,63808560,0 -AMZN.US,D,20191127,000000,90.05,91.225,89.8655,90.9255,60467100,0 -AMZN.US,D,20191129,000000,90.889,91.2345,90.0395,90.04,38468800,0 -AMZN.US,D,20191202,000000,90.22,90.2775,88.134,89.08,78635000,0 -AMZN.US,D,20191203,000000,88,88.6435,87.3615,88.498,70591640,0 -AMZN.US,D,20191204,000000,88.7005,89.4545,88.011,88.0345,53614000,0 -AMZN.US,D,20191205,000000,88.175,88.175,87,87.024,56557040,0 -AMZN.US,D,20191206,000000,87.56,87.72,87.0065,87.58,62399580,0 -AMZN.US,D,20191209,000000,87.533,88.3445,87.2805,87.471,50049780,0 -AMZN.US,D,20191210,000000,87.37,87.5335,86.75,86.9605,50312880,0 -AMZN.US,D,20191211,000000,87.0835,87.5,86.7855,87.436,42026360,0 -AMZN.US,D,20191212,000000,87.5,88.2,87.272,88.0165,62078980,0 -AMZN.US,D,20191213,000000,88.25,88.4495,87.75,88.047,54958180,0 -AMZN.US,D,20191216,000000,88.35,88.475,87.8525,88.4605,62986900,0 -AMZN.US,D,20191217,000000,88.9005,89.6,88.8695,89.533,72933940,0 -AMZN.US,D,20191218,000000,89.751,89.91,89.118,89.2015,67082740,0 -AMZN.US,D,20191219,000000,89.025,89.6495,88.703,89.614,54766400,0 -AMZN.US,D,20191220,000000,89.981,90.1485,89.1225,89.325,103049200,0 -AMZN.US,D,20191223,000000,89.413,89.65,89.2255,89.65,42749860,0 -AMZN.US,D,20191224,000000,89.6905,89.7785,89.379,89.4605,17626740,0 -AMZN.US,D,20191226,000000,90.0505,93.523,89.975,93.4385,120492160,0 -AMZN.US,D,20191227,000000,94.146,95.07,93.3005,93.49,123775080,0 -AMZN.US,D,20191230,000000,93.7,94.2,92.031,92.3445,73546120,0 -AMZN.US,D,20191231,000000,92.1,92.663,91.6115,92.392,50207600,0 -AMZN.US,D,20200102,000000,93.75,94.9005,93.2075,94.9005,80718200,0 -AMZN.US,D,20200103,000000,93.225,94.31,93.225,93.7485,75332080,0 -AMZN.US,D,20200106,000000,93,95.1845,93,95.144,81313960,0 -AMZN.US,D,20200107,000000,95.225,95.6945,94.602,95.343,82680200,0 -AMZN.US,D,20200108,000000,94.902,95.55,94.322,94.5985,70239320,0 -AMZN.US,D,20200109,000000,95.4945,95.891,94.79,95.0525,63499240,0 -AMZN.US,D,20200110,000000,95.2685,95.347,94,94.158,57139180,0 -AMZN.US,D,20200113,000000,94.5655,94.9,94.04,94.565,55716880,0 -AMZN.US,D,20200114,000000,94.294,94.3555,92.9275,93.472,68927620,0 -AMZN.US,D,20200115,000000,93.6125,93.943,92.7545,93.101,57931840,0 -AMZN.US,D,20200116,000000,94.1495,94.2795,93.301,93.897,53189860,0 -AMZN.US,D,20200117,000000,94.2945,94.332,92.8625,93.236,79946800,0 -AMZN.US,D,20200121,000000,93.25,94.7135,93,94.6,74155700,0 -AMZN.US,D,20200122,000000,94.8045,95.125,94.167,94.373,64325140,0 -AMZN.US,D,20200123,000000,94.2555,94.499,93.638,94.229,49692260,0 -AMZN.US,D,20200124,000000,94.5685,94.7495,92.372,93.082,75323620,0 -AMZN.US,D,20200127,000000,91,92.05,90.767,91.417,70570180,0 -AMZN.US,D,20200128,000000,92.025,92.9055,91.501,92.6625,56160800,0 -AMZN.US,D,20200129,000000,93.2,93.7375,92.751,92.9,42027800,0 -AMZN.US,D,20200130,000000,92.9,93.6435,92.5305,93.534,126548760,0 -AMZN.US,D,20200131,000000,102.574,102.786,100.114,100.436,311345660,0 -AMZN.US,D,20200203,000000,100.53,102.425,100.012,100.21,117981880,0 -AMZN.US,D,20200204,000000,101.494,102.99,100.768,102.484,105786760,0 -AMZN.US,D,20200205,000000,103.551,103.551,101.6,101.994,87523480,0 -AMZN.US,D,20200206,000000,102.051,102.815,101.24,102.512,63659080,0 -AMZN.US,D,20200207,000000,102.1,104.926,101.905,103.964,101906940,0 -AMZN.US,D,20200210,000000,104.251,106.78,104.248,106.696,101124700,0 -AMZN.US,D,20200211,000000,107.545,109.297,106.8,107.54,114920220,0 -AMZN.US,D,20200212,000000,108.16,109.012,107.764,108,66685280,0 -AMZN.US,D,20200213,000000,107.249,108.514,107.1,107.494,60635820,0 -AMZN.US,D,20200214,000000,107.784,107.952,106.294,106.744,52123380,0 -AMZN.US,D,20200218,000000,106.251,108.304,106.206,107.784,59021400,0 -AMZN.US,D,20200219,000000,108.39,109.255,108.056,108.511,51223300,0 -AMZN.US,D,20200220,000000,108.654,108.84,106.372,107.655,62626840,0 -AMZN.US,D,20200221,000000,107.108,107.228,104.4,104.798,93014800,0 -AMZN.US,D,20200224,000000,100.159,101.965,99.3985,100.464,130939940,0 -AMZN.US,D,20200225,000000,101.321,101.73,97.921,98.637,124381880,0 -AMZN.US,D,20200226,000000,98.514,100.734,98.0225,98.9795,104808040,0 -AMZN.US,D,20200227,000000,96.719,98.75,94.138,94.215,162879860,0 -AMZN.US,D,20200228,000000,90.7295,94.488,90.5565,94.1875,189875940,0 -AMZN.US,D,20200302,000000,95.476,97.7255,93.5,97.6975,135233020,0 -AMZN.US,D,20200303,000000,98.7685,99.8165,94.4045,95.4495,150689820,0 -AMZN.US,D,20200304,000000,97.3285,98.9,96.1,98.7915,95458380,0 -AMZN.US,D,20200305,000000,96.65,98.036,95.5,96.2015,94964200,0 -AMZN.US,D,20200306,000000,93.75,95.5435,93.475,95.0545,105471600,0 -AMZN.US,D,20200309,000000,88.693,93.1385,88.0645,90.0305,156264640,0 -AMZN.US,D,20200310,000000,93.544,94.7135,90.9085,94.591,142666200,0 -AMZN.US,D,20200311,000000,92.8925,93.566,90.075,91.043,112936620,0 -AMZN.US,D,20200312,000000,86.099,88.25,83.75,83.8305,226924280,0 -AMZN.US,D,20200313,000000,87.75,89.3155,84.031,89.25,176194500,0 -AMZN.US,D,20200316,000000,82.0755,87.9726,81.3016,84.4575,178345300,0 -AMZN.US,D,20200317,000000,88.7735,92.8888,84.462,90.392,218342580,0 -AMZN.US,D,20200318,000000,87.5,92.083,87.25,91.5,192904360,0 -AMZN.US,D,20200319,000000,93,97.25,91.6325,94.0465,207998860,0 -AMZN.US,D,20200320,000000,96.3155,97.85,91.0365,92.3045,196357000,0 -AMZN.US,D,20200323,000000,91.3875,95.97,90.6,95.1415,156169780,0 -AMZN.US,D,20200324,000000,97.5748,97.75,95.017,97.005,142941600,0 -AMZN.US,D,20200325,000000,96.0345,97.513,94.289,94.292,129581460,0 -AMZN.US,D,20200326,000000,95.1,97.8245,94.4645,97.7745,124702360,0 -AMZN.US,D,20200327,000000,96.543,96.9895,94.996,95.005,107757940,0 -AMZN.US,D,20200330,000000,96.1415,98.6815,95.617,98.1975,122521740,0 -AMZN.US,D,20200331,000000,98.2175,99.651,97.2005,97.486,102472520,0 -AMZN.US,D,20200401,000000,96.6485,97.248,94.65,95.385,82437500,0 -AMZN.US,D,20200402,000000,95.082,96.3763,94.5,95.9415,86719700,0 -AMZN.US,D,20200403,000000,95.5575,96.3165,94.4575,95.3295,72197400,0 -AMZN.US,D,20200406,000000,96.8,99.926,96.501,99.8795,115463620,0 -AMZN.US,D,20200407,000000,100.855,101.786,99.881,100.58,102279660,0 -AMZN.US,D,20200408,000000,101.05,102.2,100.558,102.15,79546260,0 -AMZN.US,D,20200409,000000,102.215,102.65,100.883,102.138,93112340,0 -AMZN.US,D,20200413,000000,102,109,101.9,108.444,134334180,0 -AMZN.US,D,20200414,000000,110.023,114.6,109.31,114.166,161743860,0 -AMZN.US,D,20200415,000000,112.884,116.668,112.25,115.384,137331340,0 -AMZN.US,D,20200416,000000,117.3,123.05,116.75,120.41,240764020,0 -AMZN.US,D,20200417,000000,118.616,120,115.801,118.75,158600200,0 -AMZN.US,D,20200420,000000,119.497,122.249,119.303,119.681,115413880,0 -AMZN.US,D,20200421,000000,120.83,121.415,113.983,116.406,149533580,0 -AMZN.US,D,20200422,000000,118.45,119.7,117.55,118.174,84365900,0 -AMZN.US,D,20200423,000000,119.999,121.211,119.104,119.972,101331040,0 -AMZN.US,D,20200424,000000,120.85,121.022,119.1,120.511,76635940,0 -AMZN.US,D,20200427,000000,122.16,122.244,118.15,118.8,112912900,0 -AMZN.US,D,20200428,000000,118.605,118.675,115.3,115.704,105388920,0 -AMZN.US,D,20200429,000000,116.501,119.594,115.5,118.636,91831860,0 -AMZN.US,D,20200430,000000,120.992,123.75,119.801,123.7,190692220,0 -AMZN.US,D,20200501,000000,116.84,118.122,112.91,114.302,195452100,0 -AMZN.US,D,20200504,000000,112.819,116.349,112.819,115.8,97318520,0 -AMZN.US,D,20200505,000000,117,117.55,115.356,115.89,64849920,0 -AMZN.US,D,20200506,000000,116.472,117.872,116,117.563,62356280,0 -AMZN.US,D,20200507,000000,118.739,118.8,117.156,118.381,67928220,0 -AMZN.US,D,20200508,000000,118.607,119.362,117.85,118.98,64224560,0 -AMZN.US,D,20200511,000000,118.735,120.983,118.606,120.45,65184620,0 -AMZN.US,D,20200512,000000,120.592,120.95,117.75,117.848,61498320,0 -AMZN.US,D,20200513,000000,118.34,120.385,116.89,118.396,95658380,0 -AMZN.US,D,20200514,000000,118.051,119.568,117.66,119.442,72962560,0 -AMZN.US,D,20200515,000000,118.426,120.55,117.818,120.489,84699020,0 -AMZN.US,D,20200518,000000,120.217,121.65,119.2,121.313,87331440,0 -AMZN.US,D,20200519,000000,121.492,124.25,121.448,122.466,86409960,0 -AMZN.US,D,20200520,000000,123.893,125.001,123.364,124.897,79962860,0 -AMZN.US,D,20200521,000000,125,126.272,122.127,122.337,102288060,0 -AMZN.US,D,20200522,000000,122.751,123.492,121.506,121.844,57341580,0 -AMZN.US,D,20200526,000000,122.9,123.1,120.703,121.093,71363060,0 -AMZN.US,D,20200527,000000,120.249,120.679,116.5,120.52,101138900,0 -AMZN.US,D,20200528,000000,119.216,121.848,118.912,120.055,63862720,0 -AMZN.US,D,20200529,000000,120.797,122.118,119.91,122.118,70586580,0 -AMZN.US,D,20200601,000000,122.4,123.846,122.208,123.552,58760640,0 -AMZN.US,D,20200602,000000,123.35,123.676,122.266,123.62,50598060,0 -AMZN.US,D,20200603,000000,123.401,124.4,123.059,123.92,53420480,0 -AMZN.US,D,20200604,000000,123.872,125.377,122.501,123.03,58974200,0 -AMZN.US,D,20200605,000000,122.226,124.432,121.857,124.15,66128900,0 -AMZN.US,D,20200608,000000,125.01,126.5,124.367,126.203,79413080,0 -AMZN.US,D,20200609,000000,126.472,131.322,126.25,130.043,103519000,0 -AMZN.US,D,20200610,000000,132.25,136.118,131.313,132.372,98920620,0 -AMZN.US,D,20200611,000000,130.175,133.569,126.812,127.898,116002140,0 -AMZN.US,D,20200612,000000,130.06,131.074,125.167,127.251,108722540,0 -AMZN.US,D,20200615,000000,126.33,129.2,125.4,128.634,77466700,0 -AMZN.US,D,20200616,000000,131,131,128.8,130.764,71912980,0 -AMZN.US,D,20200617,000000,132.375,132.75,131.591,132.049,59186320,0 -AMZN.US,D,20200618,000000,132.35,132.982,131.806,132.699,49755480,0 -AMZN.US,D,20200619,000000,133.904,134.872,132.95,133.751,115539260,0 -AMZN.US,D,20200622,000000,134.225,135.75,133.45,135.691,64175600,0 -AMZN.US,D,20200623,000000,136.301,139.156,135.902,138.22,84634140,0 -AMZN.US,D,20200624,000000,139,139.8,136.05,136.72,90532100,0 -AMZN.US,D,20200625,000000,136.978,137.812,135.607,137.729,59373140,0 -AMZN.US,D,20200626,000000,138.753,139.128,134.4,134.644,130015680,0 -AMZN.US,D,20200629,000000,134.501,134.84,131.504,134.019,84468440,0 -AMZN.US,D,20200630,000000,134.253,138.482,133.752,137.941,75393720,0 -AMZN.US,D,20200701,000000,137.9,144.75,137.7,143.935,127268780,0 -AMZN.US,D,20200702,000000,145.6,147.778,143.555,144.515,131867740,0 -AMZN.US,D,20200706,000000,146.748,152.994,146.5,152.852,137612840,0 -AMZN.US,D,20200707,000000,152.928,153.478,149.5,150.006,105150280,0 -AMZN.US,D,20200708,000000,151.13,154.198,150.622,154.056,100752700,0 -AMZN.US,D,20200709,000000,155.8,159.694,153.7,159.132,127773180,0 -AMZN.US,D,20200710,000000,159.588,160.75,156.785,160,109719640,0 -AMZN.US,D,20200713,000000,162.553,167.214,153.42,155.2,154408400,0 -AMZN.US,D,20200714,000000,154.45,156.369,147.5,154.2,144638660,0 -AMZN.US,D,20200715,000000,154.012,154.918,148.659,150.444,115777480,0 -AMZN.US,D,20200716,000000,148.553,151.6,145.912,149.995,127884920,0 -AMZN.US,D,20200717,000000,150.45,151.2,147.422,148.098,95226380,0 -AMZN.US,D,20200720,000000,150.01,160.068,149.701,159.842,151963520,0 -AMZN.US,D,20200721,000000,161.624,162.029,155.286,156.914,122699300,0 -AMZN.US,D,20200722,000000,156.25,157.5,153.263,154.996,82084500,0 -AMZN.US,D,20200723,000000,154.914,154.914,148.5,149.328,113138120,0 -AMZN.US,D,20200724,000000,146.5,151.579,144.4,150.445,112648260,0 -AMZN.US,D,20200727,000000,153.1,154.9,150.788,152.76,83409840,0 -AMZN.US,D,20200728,000000,152.714,153.855,149.788,150.016,62533020,0 -AMZN.US,D,20200729,000000,151.55,151.958,149.838,151.676,59481200,0 -AMZN.US,D,20200730,000000,150.7,154.6,150.25,152.594,122565300,0 -AMZN.US,D,20200731,000000,162.2,162.341,157.55,158.234,161667380,0 -AMZN.US,D,20200803,000000,159.026,159.2,155.2,155.594,101493260,0 -AMZN.US,D,20200804,000000,155.06,158.362,155.06,156.942,93885880,0 -AMZN.US,D,20200805,000000,157.188,160.679,156.365,160.252,78600500,0 -AMZN.US,D,20200806,000000,159.718,162.373,158.272,161.25,78812040,0 -AMZN.US,D,20200807,000000,161.2,162.04,157.034,158.373,78722540,0 -AMZN.US,D,20200810,000000,158.516,158.626,155.076,157.408,63345480,0 -AMZN.US,D,20200811,000000,155.66,157.961,153.65,154.034,74361140,0 -AMZN.US,D,20200812,000000,155.4,158.719,155.071,158.112,70544580,0 -AMZN.US,D,20200813,000000,159.15,160.876,157.75,158.051,62980860,0 -AMZN.US,D,20200814,000000,158.909,158.912,156,157.401,55034460,0 -AMZN.US,D,20200817,000000,158.656,159.748,157.709,159.12,53824740,0 -AMZN.US,D,20200818,000000,160.6,166,160.291,165.624,106919480,0 -AMZN.US,D,20200819,000000,165.151,165.795,162.8,163.024,83702740,0 -AMZN.US,D,20200820,000000,162.6,165.631,161.9,164.868,66649560,0 -AMZN.US,D,20200821,000000,164.75,165.72,163.77,164.236,71517240,0 -AMZN.US,D,20200824,000000,165.508,169.016,162.878,165.373,93325160,0 -AMZN.US,D,20200825,000000,164.749,167.87,163.35,167.324,79856840,0 -AMZN.US,D,20200826,000000,167.556,172.587,167.228,172.092,130174860,0 -AMZN.US,D,20200827,000000,172.502,172.65,168.9,170,85295900,0 -AMZN.US,D,20200828,000000,171.15,171.668,169.325,170.09,57939560,0 -AMZN.US,D,20200831,000000,170.45,174.75,170.25,172.548,83717700,0 -AMZN.US,D,20200901,000000,174.479,175.694,173.35,174.956,69528140,0 -AMZN.US,D,20200902,000000,177.35,177.612,174.334,176.572,78629520,0 -AMZN.US,D,20200903,000000,174.25,174.42,165.15,168.4,163222260,0 -AMZN.US,D,20200904,000000,165.9,169.075,155.556,164.731,175635080,0 -AMZN.US,D,20200908,000000,157.2,162.542,156.5,157.492,121884100,0 -AMZN.US,D,20200909,000000,160.15,165.159,159.25,163.43,103773500,0 -AMZN.US,D,20200910,000000,165.361,167.494,158.528,158.756,106614820,0 -AMZN.US,D,20200911,000000,160.434,160.867,154.199,155.811,101879640,0 -AMZN.US,D,20200914,000000,158.647,159.37,154.8,155.148,90591920,0 -AMZN.US,D,20200915,000000,156.808,158.751,155.446,157.806,80430700,0 -AMZN.US,D,20200916,000000,158.999,159.362,153.708,153.905,90623780,0 -AMZN.US,D,20200917,000000,150.462,151.472,148.628,150.436,128981000,0 -AMZN.US,D,20200918,000000,151.587,151.89,145.277,147.746,177851600,0 -AMZN.US,D,20200921,000000,145.325,148.1,143.55,148.023,122358500,0 -AMZN.US,D,20200922,000000,151.692,156.7,150.01,156.45,138976320,0 -AMZN.US,D,20200923,000000,156.022,156.35,149.619,149.993,113053300,0 -AMZN.US,D,20200924,000000,148.89,153.465,148.25,150.99,110587840,0 -AMZN.US,D,20200925,000000,152.743,155.077,149.95,154.757,92304040,0 -AMZN.US,D,20200928,000000,157.442,158.752,155.858,158.703,84483300,0 -AMZN.US,D,20200929,000000,158.77,159.413,156.627,157.244,70067960,0 -AMZN.US,D,20200930,000000,157.057,160.644,156.7,157.436,97922020,0 -AMZN.US,D,20201001,000000,160.4,161.2,158.6,161.063,99438440,0 -AMZN.US,D,20201002,000000,157.682,159.79,156.15,156.25,112261960,0 -AMZN.US,D,20201005,000000,157.292,160.127,157.042,159.96,75506640,0 -AMZN.US,D,20201006,000000,158.25,159.1,154.5,154.998,101737140,0 -AMZN.US,D,20201007,000000,156.75,160,156.619,159.784,86188780,0 -AMZN.US,D,20201008,000000,161.249,161.665,158.749,159.528,63482280,0 -AMZN.US,D,20201009,000000,160.5,164.45,159.892,164.332,98157420,0 -AMZN.US,D,20201012,000000,167.497,174.812,166.978,172.146,167283960,0 -AMZN.US,D,20201013,000000,173.4,174.619,171.211,172.182,114893940,0 -AMZN.US,D,20201014,000000,172.35,173.244,167,168.186,116578320,0 -AMZN.US,D,20201015,000000,164.6,167.794,164,166.932,104468960,0 -AMZN.US,D,20201016,000000,168.162,169.983,158,163.636,129487060,0 -AMZN.US,D,20201019,000000,164.98,166.45,159.637,160.36,104472520,0 -AMZN.US,D,20201020,000000,161.114,163.3,159.6,160.85,90193560,0 -AMZN.US,D,20201021,000000,160.625,161.694,158,159.247,91854720,0 -AMZN.US,D,20201022,000000,159.493,159.938,156.097,158.82,84240100,0 -AMZN.US,D,20201023,000000,159.55,160.266,157,160.22,69333740,0 -AMZN.US,D,20201026,000000,159.937,164.149,157.665,160.352,118023020,0 -AMZN.US,D,20201027,000000,161.247,164.583,160.565,164.316,85820940,0 -AMZN.US,D,20201028,000000,162.465,163.201,158.123,158.139,111766600,0 -AMZN.US,D,20201029,000000,160.064,162.862,158.2,160.55,131930580,0 -AMZN.US,D,20201030,000000,157.888,158.35,150.95,151.808,167921620,0 -AMZN.US,D,20201102,000000,153.087,153.985,147.506,150.224,145147000,0 -AMZN.US,D,20201103,000000,150.926,153.745,149.049,152.42,97957600,0 -AMZN.US,D,20201104,000000,157.999,162.242,156.986,162.058,136780820,0 -AMZN.US,D,20201105,000000,165.998,168.34,164.444,166.1,115785700,0 -AMZN.US,D,20201106,000000,165.232,166.1,161.6,165.568,92946600,0 -AMZN.US,D,20201109,000000,161.552,164.45,155.605,157.187,143808120,0 -AMZN.US,D,20201110,000000,154.751,155.7,150.974,151.751,131819120,0 -AMZN.US,D,20201111,000000,153.089,156.957,152.5,156.87,87338460,0 -AMZN.US,D,20201112,000000,157.998,158.794,154.302,155.514,87424160,0 -AMZN.US,D,20201113,000000,156.1,157.086,154.27,156.44,75251740,0 -AMZN.US,D,20201116,000000,154.66,157.135,153.634,156.553,76173520,0 -AMZN.US,D,20201117,000000,159.177,159.462,156.763,156.783,68894700,0 -AMZN.US,D,20201118,000000,156.7,157,155.255,155.273,58336720,0 -AMZN.US,D,20201119,000000,155.266,156.25,154.046,155.851,60205400,0 -AMZN.US,D,20201120,000000,155.851,156.644,154.902,154.97,67602760,0 -AMZN.US,D,20201123,000000,155.835,156.987,153.273,154.92,94177740,0 -AMZN.US,D,20201124,000000,155.025,156.712,154.313,155.903,72042040,0 -AMZN.US,D,20201125,000000,157.094,159.9,157.013,159.254,75808060,0 -AMZN.US,D,20201127,000000,160.563,160.81,159.502,159.767,47857340,0 -AMZN.US,D,20201130,000000,160.424,161.42,156.278,158.402,81278320,0 -AMZN.US,D,20201201,000000,159.425,162.448,157.859,161.004,90887640,0 -AMZN.US,D,20201202,000000,161.082,161.6,158.663,160.176,62586080,0 -AMZN.US,D,20201203,000000,160.273,161.432,159.066,159.336,57840780,0 -AMZN.US,D,20201204,000000,158.129,159.91,157.938,158.129,58272220,0 -AMZN.US,D,20201207,000000,157.824,159.038,157.084,157.9,54917500,0 -AMZN.US,D,20201208,000000,157.945,159.206,156.001,158.864,65580980,0 -AMZN.US,D,20201209,000000,158.394,158.722,154.4,155.21,81925180,0 -AMZN.US,D,20201210,000000,154.45,157.105,153.8,155.074,60603580,0 -AMZN.US,D,20201211,000000,154.833,155.934,153.641,155.821,61293900,0 -AMZN.US,D,20201214,000000,157.15,159.523,156.3,157.848,83115880,0 -AMZN.US,D,20201215,000000,159.05,159.425,156.524,158.256,66473720,0 -AMZN.US,D,20201216,000000,158.8,162.35,158.184,162.048,88552320,0 -AMZN.US,D,20201217,000000,162.5,163.176,161.05,161.804,69486940,0 -AMZN.US,D,20201218,000000,162.2,162.471,158.58,160.082,119914260,0 -AMZN.US,D,20201221,000000,160.001,161.348,158.3,160.309,76736920,0 -AMZN.US,D,20201222,000000,160.142,161.1,159.004,160.326,47635620,0 -AMZN.US,D,20201223,000000,160.25,160.507,159.209,159.264,41875740,0 -AMZN.US,D,20201224,000000,159.695,160.1,158.45,158.634,29038340,0 -AMZN.US,D,20201228,000000,159.7,165.2,158.634,164.198,113735740,0 -AMZN.US,D,20201229,000000,165.497,167.532,164.061,166.1,97458660,0 -AMZN.US,D,20201230,000000,167.05,167.105,164.123,164.292,64186200,0 -AMZN.US,D,20201231,000000,163.75,164.146,162.06,162.846,59144120,0 -AMZN.US,D,20210104,000000,163.5,163.6,157.201,159.332,88228980,0 -AMZN.US,D,20210105,000000,158.3,161.169,158.253,160.926,53110960,0 -AMZN.US,D,20210106,000000,157.324,159.875,156.558,156.919,87896300,0 -AMZN.US,D,20210107,000000,157.85,160.427,157.75,158.108,70290900,0 -AMZN.US,D,20210108,000000,159,159.532,157.11,159.135,70754880,0 -AMZN.US,D,20210111,000000,157.401,157.819,155.5,155.71,73381900,0 -AMZN.US,D,20210112,000000,156,157.107,154.3,156.041,70291640,0 -AMZN.US,D,20210113,000000,156.422,159.498,156.104,158.294,66424880,0 -AMZN.US,D,20210114,000000,158.376,158.9,156.03,156.373,61418380,0 -AMZN.US,D,20210115,000000,156.151,157.127,154.758,155.212,84879900,0 -AMZN.US,D,20210119,000000,155.35,157.25,154.8,156.038,66102840,0 -AMZN.US,D,20210120,000000,159.099,163.99,158.75,163.169,106196700,0 -AMZN.US,D,20210121,000000,164.65,167.428,164.478,165.349,98901020,0 -AMZN.US,D,20210122,000000,165.216,166.096,164.158,164.612,56438280,0 -AMZN.US,D,20210125,000000,166.425,168.194,162.157,164.7,74995160,0 -AMZN.US,D,20210126,000000,164.818,166.9,164.144,166.306,59104700,0 -AMZN.US,D,20210127,000000,167.074,167.326,160.354,161.629,93203160,0 -AMZN.US,D,20210128,000000,161.752,165.084,161.434,161.881,62984560,0 -AMZN.US,D,20210129,000000,161.5,161.849,159.228,160.31,85871120,0 -AMZN.US,D,20210201,000000,162.118,167.513,161.751,167.144,83204240,0 -AMZN.US,D,20210202,000000,169,171.387,168.056,169,141972740,0 -AMZN.US,D,20210203,000000,171.251,171.7,165.431,165.627,141775620,0 -AMZN.US,D,20210204,000000,166.5,167.35,163.888,166.55,73413220,0 -AMZN.US,D,20210205,000000,165.95,168.85,165.136,167.608,72416160,0 -AMZN.US,D,20210208,000000,167.925,168.25,165.2,166.147,65147820,0 -AMZN.US,D,20210209,000000,165.624,166.9,164.892,165.25,44070520,0 -AMZN.US,D,20210210,000000,165.7,165.898,162.7,164.329,63031000,0 -AMZN.US,D,20210211,000000,164.6,164.6,162.403,163.106,46028340,0 -AMZN.US,D,20210212,000000,162.5,164.012,161.666,163.886,46706780,0 -AMZN.US,D,20210216,000000,162.703,165.415,162.68,163.448,51494420,0 -AMZN.US,D,20210217,000000,163.18,166.046,162.975,165.432,66041980,0 -AMZN.US,D,20210218,000000,164.121,166.9,163.697,166.412,60672140,0 -AMZN.US,D,20210219,000000,166.412,166.675,162.288,162.495,86103680,0 -AMZN.US,D,20210222,000000,160.406,161.616,158.613,159.037,70313580,0 -AMZN.US,D,20210223,000000,156.551,160.236,154.68,159.725,93348020,0 -AMZN.US,D,20210224,000000,158.338,158.562,156.269,157.977,60225500,0 -AMZN.US,D,20210225,000000,156.837,158.913,152.388,152.858,90676020,0 -AMZN.US,D,20210226,000000,154.76,156.122,151.835,154.646,85518600,0 -AMZN.US,D,20210301,000000,156.394,157.478,154.9,157.307,54679260,0 -AMZN.US,D,20210302,000000,157.174,158.176,154.356,154.727,51915240,0 -AMZN.US,D,20210303,000000,154.059,155.389,149.75,150.25,79774500,0 -AMZN.US,D,20210304,000000,150.6,152.906,147.272,148.878,109631560,0 -AMZN.US,D,20210305,000000,150.25,150.45,144.05,150.023,107771020,0 -AMZN.US,D,20210308,000000,150.75,153.23,147.566,147.598,83700160,0 -AMZN.US,D,20210309,000000,150.9,154.548,150.257,153.142,80600640,0 -AMZN.US,D,20210310,000000,154.922,155.823,151.502,152.882,60249780,0 -AMZN.US,D,20210311,000000,155.2,156.589,154.146,155.68,55527820,0 -AMZN.US,D,20210312,000000,153.75,154.949,152.275,154.474,48437760,0 -AMZN.US,D,20210315,000000,153.728,154.112,151.604,154.084,58371840,0 -AMZN.US,D,20210316,000000,155.248,156.445,153.793,154.593,50775280,0 -AMZN.US,D,20210317,000000,153.661,158.652,153.511,156.786,62371680,0 -AMZN.US,D,20210318,000000,155.05,155.832,151.25,151.4,73140540,0 -AMZN.US,D,20210319,000000,151.462,153.864,150.832,153.748,92507080,0 -AMZN.US,D,20210322,000000,153.392,156.329,153.002,155.544,58043580,0 -AMZN.US,D,20210323,000000,156.35,159.1,156.043,156.875,76345260,0 -AMZN.US,D,20210324,000000,157.552,158.016,154.258,154.354,59179620,0 -AMZN.US,D,20210325,000000,153.65,155.489,151.857,152.313,71269380,0 -AMZN.US,D,20210326,000000,152.203,152.833,149.8,152.602,66258480,0 -AMZN.US,D,20210329,000000,152.772,154.562,151.422,153.786,54919360,0 -AMZN.US,D,20210330,000000,153.501,153.65,151.7,152.764,46752060,0 -AMZN.US,D,20210331,000000,153.203,155.966,153.125,154.704,61877920,0 -AMZN.US,D,20210401,000000,155.897,158.122,155.778,158.05,58806360,0 -AMZN.US,D,20210405,000000,158.65,161.798,158.062,161.336,66697640,0 -AMZN.US,D,20210406,000000,161.188,162.366,160.852,161.191,50756180,0 -AMZN.US,D,20210407,000000,161.69,165.181,161.182,163.969,66924540,0 -AMZN.US,D,20210408,000000,165.545,166.225,164.6,164.965,56241800,0 -AMZN.US,D,20210409,000000,165.235,168.61,164.445,168.61,86829460,0 -AMZN.US,D,20210412,000000,167.76,169.752,167.558,168.969,65635960,0 -AMZN.US,D,20210413,000000,170.042,171.6,169.782,170,66316740,0 -AMZN.US,D,20210414,000000,170.202,170.206,166.3,166.65,62904080,0 -AMZN.US,D,20210415,000000,168.55,169.85,167.6,168.954,64671600,0 -AMZN.US,D,20210416,000000,169,170.34,167.78,169.972,63720980,0 -AMZN.US,D,20210419,000000,169.516,171.797,168.008,168.6,54508100,0 -AMZN.US,D,20210420,000000,168.68,169.15,165.8,166.734,52460640,0 -AMZN.US,D,20210421,000000,165.8,168.143,165.19,168.101,44223320,0 -AMZN.US,D,20210422,000000,168.584,168.644,165.072,165.452,51611800,0 -AMZN.US,D,20210423,000000,165.955,168.75,165.425,167.044,63933040,0 -AMZN.US,D,20210426,000000,167.4,171.422,166.547,170.45,97614160,0 -AMZN.US,D,20210427,000000,172.174,173,169.901,170.872,76542800,0 -AMZN.US,D,20210428,000000,171.74,174.494,171.25,172.925,92637680,0 -AMZN.US,D,20210429,000000,175.255,175.722,171.75,173.566,153647620,0 -AMZN.US,D,20210430,000000,176.256,177.7,173.125,173.371,140186920,0 -AMZN.US,D,20210503,000000,174.236,174.332,168.635,169.324,117510600,0 -AMZN.US,D,20210504,000000,167.81,168.399,163.606,165.594,108788980,0 -AMZN.US,D,20210505,000000,166.943,167.735,163.218,163.527,74226160,0 -AMZN.US,D,20210506,000000,163.5,165.72,162.36,165.318,88953920,0 -AMZN.US,D,20210507,000000,165.954,166.544,164.454,164.58,94205520,0 -AMZN.US,D,20210510,000000,164.116,164.15,159.5,159.524,116772060,0 -AMZN.US,D,20210511,000000,156.814,161.9,156.368,161.195,92395620,0 -AMZN.US,D,20210512,000000,159.25,160.397,156.655,157.597,98728200,0 -AMZN.US,D,20210513,000000,159.273,160.192,156.65,158.074,67137540,0 -AMZN.US,D,20210514,000000,159.278,161.443,159.15,161.145,66500440,0 -AMZN.US,D,20210517,000000,162.296,164.638,161.73,163.52,74478500,0 -AMZN.US,D,20210518,000000,164.629,165.6,161.518,161.614,56567820,0 -AMZN.US,D,20210519,000000,159.75,161.738,159.2,161.59,53594160,0 -AMZN.US,D,20210520,000000,162.22,162.984,161.809,162.384,52663840,0 -AMZN.US,D,20210521,000000,162.5,162.835,159.85,160.154,82097640,0 -AMZN.US,D,20210524,000000,160.775,162.897,160.525,162.249,48456260,0 -AMZN.US,D,20210525,000000,163.334,163.991,160.688,162.953,65222180,0 -AMZN.US,D,20210526,000000,163.73,164.786,162.926,163.258,47679720,0 -AMZN.US,D,20210527,000000,162.8,163.018,161.502,161.506,51223140,0 -AMZN.US,D,20210528,000000,162.1,162.4,160.985,161.154,46630180,0 -AMZN.US,D,20210601,000000,162.175,162.549,160.453,160.932,48600900,0 -AMZN.US,D,20210602,000000,161.155,161.75,160.4,161.7,40290480,0 -AMZN.US,D,20210603,000000,160.212,160.722,159.202,159.35,47965860,0 -AMZN.US,D,20210604,000000,160.6,161.05,159.94,160.311,44994980,0 -AMZN.US,D,20210607,000000,159.866,160.4,158.61,159.901,44315120,0 -AMZN.US,D,20210608,000000,161.13,163.977,160.901,163.206,68334600,0 -AMZN.US,D,20210609,000000,163.644,164.879,163.535,164.058,49110600,0 -AMZN.US,D,20210610,000000,164.1,167.55,164.058,167.483,69529600,0 -AMZN.US,D,20210611,000000,167.483,168.329,166.672,167.342,56347040,0 -AMZN.US,D,20210614,000000,167.342,169.25,166.775,169.194,51393100,0 -AMZN.US,D,20210615,000000,169.2,169.849,168.156,169.156,48524000,0 -AMZN.US,D,20210616,000000,169.6,171.318,168.026,170.762,84055640,0 -AMZN.US,D,20210617,000000,170.159,174.86,170.05,174.462,102730620,0 -AMZN.US,D,20210618,000000,173.999,175.35,173.686,174.345,104954740,0 -AMZN.US,D,20210621,000000,173.821,174.1,171.7,172.698,65542600,0 -AMZN.US,D,20210622,000000,172.903,176.189,172.805,175.272,66901640,0 -AMZN.US,D,20210623,000000,175.25,176.05,174.16,175.191,56266820,0 -AMZN.US,D,20210624,000000,175.382,176.243,171.542,172.454,76639980,0 -AMZN.US,D,20210625,000000,173.2,173.241,169.709,170.073,78819940,0 -AMZN.US,D,20210628,000000,170.8,172.4,170.675,172.194,44855860,0 -AMZN.US,D,20210629,000000,171.941,172.802,171.152,172.407,41968780,0 -AMZN.US,D,20210630,000000,172.053,173.58,171.75,172.008,48079840,0 -AMZN.US,D,20210701,000000,171.73,172.85,170.471,171.648,40741060,0 -AMZN.US,D,20210702,000000,172.582,175.586,171.846,175.549,63533940,0 -AMZN.US,D,20210706,000000,176.506,184.274,176.45,183.787,134895360,0 -AMZN.US,D,20210707,000000,185.869,186.71,183.945,184.829,106561240,0 -AMZN.US,D,20210708,000000,182.178,187.999,181.056,186.57,103612460,0 -AMZN.US,D,20210709,000000,186.126,187.4,184.67,185.967,74964740,0 -AMZN.US,D,20210712,000000,187.2,187.864,184.84,185.928,51432700,0 -AMZN.US,D,20210713,000000,185.105,188.654,183.566,183.868,76918340,0 -AMZN.US,D,20210714,000000,185.442,185.883,183.041,184.084,65931360,0 -AMZN.US,D,20210715,000000,184.71,184.77,181.046,181.56,63705840,0 -AMZN.US,D,20210716,000000,181.666,182.303,178.523,178.682,80874120,0 -AMZN.US,D,20210719,000000,176.629,177.51,174.958,177.48,75691900,0 -AMZN.US,D,20210720,000000,178.366,179.6,175.9,178.66,65113600,0 -AMZN.US,D,20210721,000000,178.819,179.322,177.182,179.26,46379780,0 -AMZN.US,D,20210722,000000,179.362,182.001,179.114,181.902,65307040,0 -AMZN.US,D,20210723,000000,182,183.306,181.102,182.832,48725840,0 -AMZN.US,D,20210726,000000,183.658,185.604,182.362,184.991,58001360,0 -AMZN.US,D,20210727,000000,184.925,184.925,179.308,181.32,82637800,0 -AMZN.US,D,20210728,000000,181.689,182.921,180.05,181.516,59987560,0 -AMZN.US,D,20210729,000000,181.388,181.897,179.001,179.996,110399040,0 -AMZN.US,D,20210730,000000,167.397,168.407,165.349,166.38,199311860,0 -AMZN.US,D,20210802,000000,167.655,167.946,165.85,166.574,67078300,0 -AMZN.US,D,20210803,000000,167.036,169.55,164.988,168.312,83146860,0 -AMZN.US,D,20210804,000000,168.968,169.444,167.278,167.736,43678900,0 -AMZN.US,D,20210805,000000,167.811,169.45,167.046,168.8,48670060,0 -AMZN.US,D,20210806,000000,168.75,168.75,166.452,167.247,52752880,0 -AMZN.US,D,20210809,000000,167.18,167.744,166.426,167.094,42964400,0 -AMZN.US,D,20210810,000000,167.251,167.9,165.75,166.034,48251020,0 -AMZN.US,D,20210811,000000,166.572,166.885,163.89,164.606,58944980,0 -AMZN.US,D,20210812,000000,164.5,165.726,163.484,165.175,46476460,0 -AMZN.US,D,20210813,000000,165.284,165.303,164.15,164.698,41133980,0 -AMZN.US,D,20210816,000000,164.15,165,160.556,164.95,66569880,0 -AMZN.US,D,20210817,000000,163.875,164.024,161.284,162.098,67758440,0 -AMZN.US,D,20210818,000000,162.099,162.705,160,160.061,56086220,0 -AMZN.US,D,20210819,000000,159.701,161.65,159.123,159.388,75657240,0 -AMZN.US,D,20210820,000000,160.194,160.39,158.788,159.998,67168560,0 -AMZN.US,D,20210823,000000,160.595,164.045,160.5,163.294,65362620,0 -AMZN.US,D,20210824,000000,164,165.775,163.729,165.289,51036820,0 -AMZN.US,D,20210825,000000,165.493,166.05,164.308,164.959,33606120,0 -AMZN.US,D,20210826,000000,164.95,166.6,164.8,165.8,41975220,0 -AMZN.US,D,20210827,000000,166.662,167.616,165.688,167.482,48047380,0 -AMZN.US,D,20210830,000000,167.871,172.25,167.761,171.079,63844880,0 -AMZN.US,D,20210831,000000,171.24,173.629,169.78,173.54,87128260,0 -AMZN.US,D,20210901,000000,174.82,176.35,173.762,173.95,72598220,0 -AMZN.US,D,20210902,000000,174.738,175.598,172.75,173.156,58511880,0 -AMZN.US,D,20210903,000000,172.6,174.134,171.822,173.902,51566480,0 -AMZN.US,D,20210907,000000,173.9,176.404,173.847,175.464,54823680,0 -AMZN.US,D,20210908,000000,175.582,177.282,174.784,176.275,61067280,0 -AMZN.US,D,20210909,000000,176.301,177.499,174.018,174.208,54384820,0 -AMZN.US,D,20210910,000000,175.092,175.422,173.145,173.458,47945380,0 -AMZN.US,D,20210913,000000,174.14,174.898,171.9,172.858,51380440,0 -AMZN.US,D,20210914,000000,173.778,174.34,171.886,172.5,38737940,0 -AMZN.US,D,20210915,000000,172.126,174.271,170.1,173.79,59150740,0 -AMZN.US,D,20210916,000000,172.998,174.628,172.307,174.412,51671960,0 -AMZN.US,D,20210917,000000,174.421,174.87,172.606,173.126,92331120,0 -AMZN.US,D,20210920,000000,169.8,170.95,165.251,167.786,93382600,0 -AMZN.US,D,20210921,000000,168.75,168.985,166.62,167.182,55617560,0 -AMZN.US,D,20210922,000000,167.55,169.45,167.052,169.002,48228060,0 -AMZN.US,D,20210923,000000,169.002,171.448,169.002,170.8,47588280,0 -AMZN.US,D,20210924,000000,170.1,171.463,169.67,171.276,42324820,0 -AMZN.US,D,20210927,000000,168.575,170.778,166.98,170.29,72689000,0 -AMZN.US,D,20210928,000000,167.886,168.46,164.505,165.798,88616380,0 -AMZN.US,D,20210929,000000,166.106,167.565,164.894,165.056,51245360,0 -AMZN.US,D,20210930,000000,165.8,166.392,163.7,164.252,56940660,0 -AMZN.US,D,20211001,000000,164.45,165.459,162.797,164.163,56712340,0 -AMZN.US,D,20211004,000000,163.969,163.999,158.812,159.489,90461140,0 -AMZN.US,D,20211005,000000,160.225,163.036,160.123,161.05,65384160,0 -AMZN.US,D,20211006,000000,160.676,163.217,159.931,163.1,50659540,0 -AMZN.US,D,20211007,000000,164.577,166.287,164.153,165.122,48181500,0 -AMZN.US,D,20211008,000000,165.85,166.072,164.41,164.431,39964340,0 -AMZN.US,D,20211011,000000,163.75,164.629,161.905,162.315,40684060,0 -AMZN.US,D,20211012,000000,162.85,163.376,161.814,162.366,36391420,0 -AMZN.US,D,20211013,000000,163.486,164.419,163.054,164.214,48501720,0 -AMZN.US,D,20211014,000000,165.123,165.63,164.539,164.993,42240400,0 -AMZN.US,D,20211015,000000,165.571,170.521,165.2,170.451,103598820,0 -AMZN.US,D,20211018,000000,169.418,172.459,169.255,172.337,63482300,0 -AMZN.US,D,20211019,000000,171.714,172.734,171.1,172.208,47721580,0 -AMZN.US,D,20211020,000000,172.633,173.143,170.018,170.753,42795540,0 -AMZN.US,D,20211021,000000,170.712,172.014,170.15,171.751,37627700,0 -AMZN.US,D,20211022,000000,171.05,171.492,166.565,166.778,62781060,0 -AMZN.US,D,20211025,000000,166.75,167.39,164.885,166.018,44519120,0 -AMZN.US,D,20211026,000000,167.476,170.806,167.199,168.804,53966840,0 -AMZN.US,D,20211027,000000,169.4,171.85,168.573,169.624,54044480,0 -AMZN.US,D,20211028,000000,170.105,173.95,169.3,172.329,114174660,0 -AMZN.US,D,20211029,000000,165.001,168.741,163.666,168.622,129721540,0 -AMZN.US,D,20211101,000000,168.09,168.793,164.601,165.906,72177580,0 -AMZN.US,D,20211102,000000,165.751,166.556,164.178,165.638,52551800,0 -AMZN.US,D,20211103,000000,165.45,169.746,164.876,169.2,67943780,0 -AMZN.US,D,20211104,000000,168.5,174.931,168.25,173.85,107060400,0 -AMZN.US,D,20211105,000000,173.85,178.312,173.849,175.95,99939020,0 -AMZN.US,D,20211108,000000,176.162,178.95,174.393,174.449,61479840,0 -AMZN.US,D,20211109,000000,175.762,179.688,175.071,178.812,85898440,0 -AMZN.US,D,20211110,000000,178.194,180.272,173.154,174.103,80548440,0 -AMZN.US,D,20211111,000000,175.65,177.162,173.373,173.625,45288120,0 -AMZN.US,D,20211112,000000,174.25,177.036,172.353,176.258,53788680,0 -AMZN.US,D,20211115,000000,176.85,179.694,176.29,177.284,58594380,0 -AMZN.US,D,20211116,000000,176.95,178.825,176.257,177.035,44341420,0 -AMZN.US,D,20211117,000000,178.236,179.362,177.267,177.45,51205400,0 -AMZN.US,D,20211118,000000,178.318,185.21,178.05,184.803,114070760,0 -AMZN.US,D,20211119,000000,185.634,188.107,183.786,183.829,98924060,0 -AMZN.US,D,20211122,000000,183.819,185.673,178.375,178.628,96957000,0 -AMZN.US,D,20211123,000000,179.252,181.052,176.386,179.002,73844920,0 -AMZN.US,D,20211124,000000,178.134,180.682,176.842,179.02,46560360,0 -AMZN.US,D,20211126,000000,180.105,181.675,175.208,175.228,59825940,0 -AMZN.US,D,20211129,000000,177.382,179.8,176.575,178.079,65311140,0 -AMZN.US,D,20211130,000000,178.175,179.288,174.6,175.354,80022140,0 -AMZN.US,D,20211201,000000,177.25,177.994,172.08,172.186,75139900,0 -AMZN.US,D,20211202,000000,173,174.635,171.188,171.868,64725760,0 -AMZN.US,D,20211203,000000,172.75,173.493,166.93,169.49,80711000,0 -AMZN.US,D,20211206,000000,169.65,173.695,166.934,171.368,68860000,0 -AMZN.US,D,20211207,000000,174.6,177.499,173.334,176.164,66410720,0 -AMZN.US,D,20211208,000000,176.151,177.18,174.751,176.158,45253660,0 -AMZN.US,D,20211209,000000,175.75,176.969,174.14,174.171,46061820,0 -AMZN.US,D,20211210,000000,175.417,175.927,170.5,172.212,60689760,0 -AMZN.US,D,20211213,000000,172,172.1,169.13,169.568,62169000,0 -AMZN.US,D,20211214,000000,167.55,169.499,166.44,169.092,55975280,0 -AMZN.US,D,20211215,000000,168.598,173.6,165.195,173.315,75794260,0 -AMZN.US,D,20211216,000000,173.369,174.166,168.16,168.871,60876840,0 -AMZN.US,D,20211217,000000,167.71,170.898,165.614,170.017,85755160,0 -AMZN.US,D,20211220,000000,166.85,167.874,165.6,167.079,57372660,0 -AMZN.US,D,20211221,000000,167.85,170.716,165.647,170.417,55955820,0 -AMZN.US,D,20211222,000000,169.27,172.05,168.501,171.037,55035460,0 -AMZN.US,D,20211223,000000,170.428,171.975,170.15,171.068,36788240,0 -AMZN.US,D,20211227,000000,171.037,172.943,169.216,169.67,58846820,0 -AMZN.US,D,20211228,000000,170.182,172.176,169.136,170.661,54711860,0 -AMZN.US,D,20211229,000000,170.84,171.212,168.601,169.201,35754040,0 -AMZN.US,D,20211230,000000,169.7,170.888,168.524,168.644,37583100,0 -AMZN.US,D,20211231,000000,168.956,169.35,166.558,166.717,47830380,0 -AMZN.US,D,20220103,000000,167.55,170.704,166.16,170.404,63869140,0 -AMZN.US,D,20220104,000000,170.438,171.4,166.349,167.522,70725160,0 -AMZN.US,D,20220105,000000,166.883,167.126,164.357,164.357,64302720,0 -AMZN.US,D,20220106,000000,163.45,164.8,161.937,163.254,51957780,0 -AMZN.US,D,20220107,000000,163.839,165.243,162.031,162.554,46605900,0 -AMZN.US,D,20220110,000000,160.586,161.662,156.305,161.486,87798300,0 -AMZN.US,D,20220111,000000,161.5,166.35,160.702,165.362,62805580,0 -AMZN.US,D,20220112,000000,166.575,166.878,164.417,165.207,50029120,0 -AMZN.US,D,20220113,000000,165.251,166.221,161.091,161.214,52188300,0 -AMZN.US,D,20220114,000000,160.15,162.25,159.8,162.138,45974860,0 -AMZN.US,D,20220118,000000,159.105,159.734,157.664,158.918,67441440,0 -AMZN.US,D,20220119,000000,158.762,159.25,156.25,156.299,53241920,0 -AMZN.US,D,20220120,000000,156.766,158,151.351,151.668,71973320,0 -AMZN.US,D,20220121,000000,149.95,150.9,142.07,142.643,163971440,0 -AMZN.US,D,20220124,000000,139,144.945,135.352,144.544,156044740,0 -AMZN.US,D,20220125,000000,142.242,143.6,138.145,139.986,90824660,0 -AMZN.US,D,20220126,000000,144.75,145.185,137.318,138.872,95601700,0 -AMZN.US,D,20220127,000000,140.8,144.243,139.35,139.638,77515800,0 -AMZN.US,D,20220128,000000,140.86,143.998,137.929,143.978,74391980,0 -AMZN.US,D,20220131,000000,144.75,150.36,144.301,149.574,78307440,0 -AMZN.US,D,20220201,000000,150,151.708,147.628,151.194,59219840,0 -AMZN.US,D,20220202,000000,155.05,155.075,148.864,150.612,87329760,0 -AMZN.US,D,20220203,000000,141.738,144.248,138.333,138.846,225531360,0 -AMZN.US,D,20220204,000000,155.606,161.2,150.608,157.64,253455860,0 -AMZN.US,D,20220207,000000,158.52,162.691,157.25,157.936,102624380,0 -AMZN.US,D,20220208,000000,156.751,161.792,155.55,161.414,76040360,0 -AMZN.US,D,20220209,000000,162.873,163.834,160.25,161.19,68785600,0 -AMZN.US,D,20220210,000000,158.35,160.716,157.75,159.004,68268120,0 -AMZN.US,D,20220211,000000,158.135,159,152.734,153.294,77100440,0 -AMZN.US,D,20220214,000000,151.751,158.448,151.65,155.167,83230700,0 -AMZN.US,D,20220215,000000,157.606,158.007,154.638,156.51,56970660,0 -AMZN.US,D,20220216,000000,155.79,158.834,154.734,158.1,52704280,0 -AMZN.US,D,20220217,000000,158.146,160.349,154.5,154.652,64032500,0 -AMZN.US,D,20220218,000000,155.499,155.499,150.893,152.602,63604100,0 -AMZN.US,D,20220222,000000,150.478,152.983,148.486,150.198,66128240,0 -AMZN.US,D,20220223,000000,151.651,151.763,144.651,144.827,64243560,0 -AMZN.US,D,20220224,000000,139.838,151.749,139.5,151.358,100785760,0 -AMZN.US,D,20220225,000000,150.55,153.99,149.214,153.788,62395360,0 -AMZN.US,D,20220228,000000,152.425,154.45,150.85,153.563,57683420,0 -AMZN.US,D,20220301,000000,152.733,154.099,149.977,151.142,44873580,0 -AMZN.US,D,20220302,000000,150.908,152.999,148.75,152.052,47334720,0 -AMZN.US,D,20220303,000000,153.532,153.929,146.856,147.898,65197200,0 -AMZN.US,D,20220304,000000,147.159,147.85,143.807,145.641,60983120,0 -AMZN.US,D,20220307,000000,145.444,146.094,137.416,137.453,86933860,0 -AMZN.US,D,20220308,000000,136.684,140.7,133.572,136.014,91662580,0 -AMZN.US,D,20220309,000000,139.5,140.25,136.828,139.279,82656660,0 -AMZN.US,D,20220310,000000,145.685,148.674,143.978,146.818,135062900,0 -AMZN.US,D,20220311,000000,149.574,149.675,145.369,145.524,68900560,0 -AMZN.US,D,20220314,000000,145.981,147.45,140.884,141.853,74086100,0 -AMZN.US,D,20220315,000000,142.85,147.985,142,147.366,75584600,0 -AMZN.US,D,20220316,000000,148.5,153.15,147.354,153.104,84957680,0 -AMZN.US,D,20220317,000000,152.64,157.498,152.14,157.239,72934840,0 -AMZN.US,D,20220318,000000,156.813,161.594,156.011,161.251,102962760,0 -AMZN.US,D,20220321,000000,161.121,163.084,159.553,161.492,66537520,0 -AMZN.US,D,20220322,000000,161.806,166.167,161.699,164.889,64086120,0 -AMZN.US,D,20220323,000000,163.705,166.37,162.687,163.408,55811860,0 -AMZN.US,D,20220324,000000,163.749,164.118,160.05,163.65,56798060,0 -AMZN.US,D,20220325,000000,164,165.368,162.25,164.773,49085500,0 -AMZN.US,D,20220328,000000,164.975,169.038,164.9,168.99,59853820,0 -AMZN.US,D,20220329,000000,170.384,170.832,167.868,169.315,66153600,0 -AMZN.US,D,20220330,000000,168.51,168.95,165.5,166.301,56167260,0 -AMZN.US,D,20220331,000000,166.445,166.495,162.954,162.998,59965780,0 -AMZN.US,D,20220401,000000,164.15,165.827,162.32,163.56,57089500,0 -AMZN.US,D,20220404,000000,164.125,168.394,163.206,168.346,50007960,0 -AMZN.US,D,20220405,000000,167.742,168.11,163.266,164.055,53728560,0 -AMZN.US,D,20220406,000000,161.651,162.2,157.254,158.756,79055760,0 -AMZN.US,D,20220407,000000,158.4,160.079,154.512,157.784,68136780,0 -AMZN.US,D,20220408,000000,156.75,157.368,154.231,154.46,46001660,0 -AMZN.US,D,20220411,000000,152.713,154.136,150.534,151.122,52112340,0 -AMZN.US,D,20220412,000000,153.692,155.099,150.383,150.788,55177440,0 -AMZN.US,D,20220413,000000,150.018,156.025,149.6,155.541,53390880,0 -AMZN.US,D,20220414,000000,155.39,155.897,151.472,151.706,51598140,0 -AMZN.US,D,20220418,000000,151.523,154.04,150.251,152.785,46513520,0 -AMZN.US,D,20220419,000000,152.03,158.649,151.55,158.116,54926420,0 -AMZN.US,D,20220420,000000,157.603,157.603,153.604,153.998,59630020,0 -AMZN.US,D,20220421,000000,154.714,156.738,147.59,148.296,63969320,0 -AMZN.US,D,20220422,000000,148.25,149.615,143.698,144.35,73078580,0 -AMZN.US,D,20220425,000000,144.023,146.222,142.307,146.074,61874980,0 -AMZN.US,D,20220426,000000,144.8,144.856,138.93,139.391,77529160,0 -AMZN.US,D,20220427,000000,140.192,141.948,135.784,138.167,71336300,0 -AMZN.US,D,20220428,000000,142.178,145.938,140.3,144.596,117316940,0 -AMZN.US,D,20220429,000000,129.849,130.761,121.625,124.282,272661720,0 -AMZN.US,D,20220502,000000,122.401,124.668,118.375,124.5,148788980,0 -AMZN.US,D,20220503,000000,124.054,126.22,122.825,124.254,79133360,0 -AMZN.US,D,20220504,000000,123.6,126,119.183,125.929,110745360,0 -AMZN.US,D,20220505,000000,123,123.499,115.072,116.407,144391220,0 -AMZN.US,D,20220506,000000,114.85,119.051,113.081,114.772,124259900,0 -AMZN.US,D,20220509,000000,111.312,114,107.957,108.789,128124380,0 -AMZN.US,D,20220510,000000,111.25,112.642,107.171,108.859,105433820,0 -AMZN.US,D,20220511,000000,108.104,110.156,104.429,105.372,109703640,0 -AMZN.US,D,20220512,000000,102.75,110.781,102.406,106.931,132025140,0 -AMZN.US,D,20220513,000000,109.069,113.184,107.8,113.055,93684560,0 -AMZN.US,D,20220516,000000,113.1,113.992,110.354,110.81,74565740,0 -AMZN.US,D,20220517,000000,113.275,115.8,111.277,115.368,76447740,0 -AMZN.US,D,20220518,000000,111.44,112.853,106.249,107.112,108379180,0 -AMZN.US,D,20220519,000000,106.28,110.034,106.193,107.319,88142540,0 -AMZN.US,D,20220520,000000,109.568,109.898,105.009,107.591,99500640,0 -AMZN.US,D,20220523,000000,108.461,108.819,103.95,107.557,107797360,0 -AMZN.US,D,20220524,000000,104.025,105.4,101.26,104.1,102934680,0 -AMZN.US,D,20220525,000000,103.656,108.175,103.65,106.775,93120100,0 -AMZN.US,D,20220526,000000,107.97,112.665,107.454,111.078,93002600,0 -AMZN.US,D,20220527,000000,113.55,115.187,112.628,115.146,93660160,0 -AMZN.US,D,20220531,000000,116.28,121.994,115.675,120.21,144634160,0 -AMZN.US,D,20220601,000000,122.256,125.179,120.622,121.684,127528980,0 -AMZN.US,D,20220602,000000,121.684,125.61,120.045,125.511,100560680,0 -AMZN.US,D,20220603,000000,124.2,124.4,121.046,122.35,97603320,0 -AMZN.US,D,20220606,000000,125.245,128.99,123.81,124.79,135269024,0 -AMZN.US,D,20220607,000000,122.005,124.1,120.63,123,85156712,0 -AMZN.US,D,20220608,000000,122.61,123.75,120.75,121.18,64926594,0 -AMZN.US,D,20220609,000000,119.99,121.3,116.1,116.15,67029842,0 -AMZN.US,D,20220610,000000,113.415,114.5,109.05,109.65,87412245,0 -AMZN.US,D,20220613,000000,104.19,106.54,101.86,103.67,99277742,0 -AMZN.US,D,20220614,000000,104.19,104.88,101.43,102.31,69728761,0 -AMZN.US,D,20220615,000000,103.86,109.06,103.53,107.67,85011060,0 -AMZN.US,D,20220616,000000,104.47,104.58,102.01,103.66,82186301,0 -AMZN.US,D,20220617,000000,102.8,106.98,102.51,106.22,99772147,0 -AMZN.US,D,20220621,000000,108.2,111.6299,103.56,108.68,70901245,0 -AMZN.US,D,20220622,000000,107.43,112.13,107.02,108.95,60040131,0 -AMZN.US,D,20220623,000000,110.39,113,107.93,112.44,64345300,0 -AMZN.US,D,20220624,000000,112.38,116.71,111.43,116.46,69867618,0 -AMZN.US,D,20220627,000000,117.09,117.98,112.7,113.22,62133240,0 -AMZN.US,D,20220628,000000,113.5,114.85,107.04,107.4,75172028,0 -AMZN.US,D,20220629,000000,107.38,110.99,106.91,108.92,66375341,0 -AMZN.US,D,20220630,000000,108.11,108.18,102.52,106.21,97679401,0 -AMZN.US,D,20220701,000000,106.29,109.75,105.8469,109.56,73021171,0 -AMZN.US,D,20220705,000000,107.6,114.08,106.3242,113.5,76684414,0 -AMZN.US,D,20220706,000000,113.21,115.48,112.01,114.33,66958884,0 -AMZN.US,D,20220707,000000,113.85,116.99,113.49,116.33,57872323,0 -AMZN.US,D,20220708,000000,114.6,116.58,113.69,115.54,45719694,0 -AMZN.US,D,20220711,000000,114.08,114.3,110.87,111.75,53540019,0 -AMZN.US,D,20220712,000000,112.16,113.23,108.34,109.22,54280257,0 -AMZN.US,D,20220713,000000,107.03,111.78,106.01,110.4,61353812,0 -AMZN.US,D,20220714,000000,110.24,111.18,107.58,110.63,51163140,0 -AMZN.US,D,20220715,000000,112.5,115.59,111.59,113.55,84317816,0 -AMZN.US,D,20220718,000000,115,117.24,113.15,113.76,59115419,0 -AMZN.US,D,20220719,000000,115.7,118.95,114.03,118.21,60990043,0 -AMZN.US,D,20220720,000000,118.615,123.475,118.32,122.77,71268322,0 -AMZN.US,D,20220721,000000,123.2,124.85,121.26,124.63,60239892,0 -AMZN.US,D,20220722,000000,125.01,125.5,121.3504,122.42,51463797,0 -AMZN.US,D,20220725,000000,122.695,123.64,120.03,121.14,50221259,0 -AMZN.US,D,20220726,000000,115.79,118.15,114.53,114.81,67075064,0 -AMZN.US,D,20220727,000000,117.31,121.9,117.16,120.97,61582015,0 -AMZN.US,D,20220728,000000,121.57,122.84,118.08,122.28,82245543,0 -AMZN.US,D,20220729,000000,134.9,137.65,132.41,134.95,148892889,0 -AMZN.US,D,20220801,000000,134.96,138.8339,133.51,135.39,76846908,0 -AMZN.US,D,20220802,000000,134.72,137.44,134.09,134.16,61922429,0 -AMZN.US,D,20220803,000000,136.21,140.49,136.05,139.52,71827780,0 -AMZN.US,D,20220804,000000,140.58,143.56,139.55,142.57,70585020,0 -AMZN.US,D,20220805,000000,140.1,142.86,139.6,140.8,50686865,0 -AMZN.US,D,20220808,000000,142.05,144.23,138.29,139.41,52303475,0 -AMZN.US,D,20220809,000000,138.052,138.9523,136.21,137.83,40434715,0 -AMZN.US,D,20220810,000000,142.9,144.6,141.01,142.69,54773819,0 -AMZN.US,D,20220811,000000,143.86,144.49,139.76,140.64,44867336,0 -AMZN.US,D,20220812,000000,142.05,143.57,140.1201,143.55,47643484,0 -AMZN.US,D,20220815,000000,142.8,143.76,141.49,143.18,39014583,0 -AMZN.US,D,20220816,000000,143.905,146.57,142,144.78,59102859,0 -AMZN.US,D,20220817,000000,142.69,143.38,140.78,142.1,48149778,0 -AMZN.US,D,20220818,000000,141.32,142.77,140.38,142.3,37458737,0 -AMZN.US,D,20220819,000000,140.47,141.11,137.9142,138.23,47792843,0 -AMZN.US,D,20220822,000000,135.72,136.32,132.85,133.22,50461504,0 -AMZN.US,D,20220823,000000,133.41,134.99,132.95,133.62,36252103,0 -AMZN.US,D,20220824,000000,132.75,135.47,132.1,133.8,38626978,0 -AMZN.US,D,20220825,000000,135.26,137.42,134.28,137.28,37496283,0 -AMZN.US,D,20220826,000000,136.55,137.83,130.5,130.75,53322663,0 -AMZN.US,D,20220829,000000,129.9,131.9499,128.77,129.79,48101638,0 -AMZN.US,D,20220830,000000,131.25,132.0745,126.85,128.73,49202990,0 -AMZN.US,D,20220831,000000,129.45,130.59,126.74,126.77,53648702,0 -AMZN.US,D,20220901,000000,126,128.02,123.66,127.82,56636145,0 -AMZN.US,D,20220902,000000,129.5,131.38,126.39,127.51,57429829,0 -AMZN.US,D,20220906,000000,127.92,128.62,124.74,126.11,43888587,0 -AMZN.US,D,20220907,000000,126.12,129.82,125.4,129.48,47834487,0 -AMZN.US,D,20220908,000000,127.72,130.28,127.1,129.82,43988509,0 -AMZN.US,D,20220909,000000,130.91,133.69,130.76,133.27,49422259,0 -AMZN.US,D,20220912,000000,134.095,136.49,134,136.45,53826859,0 -AMZN.US,D,20220913,000000,131.01,131.4,126.27,126.82,72694010,0 -AMZN.US,D,20220914,000000,127.364,128.84,126.33,128.55,45316772,0 -AMZN.US,D,20220915,000000,127.38,130.37,125.495,126.28,52887196,0 -AMZN.US,D,20220916,000000,122.78,123.87,120.7,123.53,115667804,0 -AMZN.US,D,20220919,000000,122.16,124.71,121.8,124.66,47279727,0 -AMZN.US,D,20220920,000000,123.35,124.3963,121.14,122.19,47698432,0 -AMZN.US,D,20220921,000000,122.49,123.76,118.45,118.54,58498887,0 -AMZN.US,D,20220922,000000,117.08,118.79,116.26,117.31,55229190,0 -AMZN.US,D,20220923,000000,116,116.05,112.06,113.78,65126665,0 -AMZN.US,D,20220926,000000,113.295,117.34,113.13,115.15,62723268,0 -AMZN.US,D,20220927,000000,117.195,118.32,113.05,114.41,60094693,0 -AMZN.US,D,20220928,000000,114.38,118.7,113.8,118.01,55763750,0 -AMZN.US,D,20220929,000000,115.6,116.07,113.06,114.8,58969714,0 -AMZN.US,D,20220930,000000,114.075,116.92,112.84,113,59479586,0 -AMZN.US,D,20221003,000000,113.58,116.91,112.45,115.88,50941854,0 -AMZN.US,D,20221004,000000,119.89,123,119.79,121.09,62812564,0 -AMZN.US,D,20221005,000000,118.58,121.75,117.69,120.95,48217535,0 -AMZN.US,D,20221006,000000,120.77,121.53,119.5,120.3,42253755,0 -AMZN.US,D,20221007,000000,118,118.17,113.88,114.56,54677980,0 -AMZN.US,D,20221010,000000,115.1,116.25,112.43,113.67,42339675,0 -AMZN.US,D,20221011,000000,112.71,115.48,110.39,112.21,56432233,0 -AMZN.US,D,20221012,000000,112.49,113.83,111.4,112.9,45728660,0 -AMZN.US,D,20221013,000000,107.88,113.44,105.345,112.53,86868103,0 -AMZN.US,D,20221014,000000,114.1,114.96,106.6,106.9,67737344,0 -AMZN.US,D,20221017,000000,110.11,114.19,110.09,113.79,62781985,0 -AMZN.US,D,20221018,000000,119.06,119.52,114.79,116.36,65607448,0 -AMZN.US,D,20221019,000000,114.71,116.5932,113.22,115.07,47198122,0 -AMZN.US,D,20221020,000000,113.83,118.24,113.51,115.25,48795104,0 -AMZN.US,D,20221021,000000,114.792,119.59,114.5,119.32,55660485,0 -AMZN.US,D,20221024,000000,119.98,120.39,116.57,119.82,49531523,0 -AMZN.US,D,20221025,000000,119.65,121.3152,118.95,120.6,50934609,0 -AMZN.US,D,20221026,000000,116,119.3457,114.76,115.66,69002457,0 -AMZN.US,D,20221027,000000,113.92,114.12,109.77,110.96,129605362,0 -AMZN.US,D,20221028,000000,97.905,103.96,97.66,103.41,223133398,0 -AMZN.US,D,20221031,000000,103.56,104.87,100.74,102.44,99251395,0 -AMZN.US,D,20221101,000000,103.99,104.58,96.06,96.79,153370032,0 -AMZN.US,D,20221102,000000,97.315,97.74,92.01,92.12,135761798,0 -AMZN.US,D,20221103,000000,92.47,93.5,89.02,89.3,136683303,0 -AMZN.US,D,20221104,000000,91.49,92.44,88.04,90.98,129101336,0 -AMZN.US,D,20221107,000000,91.95,92.1,89.04,90.53,77495728,0 -AMZN.US,D,20221108,000000,90.79,91.72,88.23,89.98,88703370,0 -AMZN.US,D,20221109,000000,89.47,89.48,85.87,86.14,90796249,0 -AMZN.US,D,20221110,000000,92.935,98.69,91.65,96.63,173414862,0 -AMZN.US,D,20221111,000000,97.88,101.19,96.66,100.79,111590544,0 -AMZN.US,D,20221114,000000,98.77,100.1199,97.29,98.49,99533072,0 -AMZN.US,D,20221115,000000,103.21,103.79,97.34,98.94,111336317,0 -AMZN.US,D,20221116,000000,96.85,98.4879,95.54,97.12,87958828,0 -AMZN.US,D,20221117,000000,95.37,96.97,94.03,94.85,82617865,0 -AMZN.US,D,20221118,000000,95.95,95.99,92.48,94.14,72428185,0 -AMZN.US,D,20221121,000000,93.97,95.02,90.59,92.46,84330270,0 -AMZN.US,D,20221122,000000,92.62,93.35,90.87,93.2,62191962,0 -AMZN.US,D,20221123,000000,93.24,94.58,92.83,94.13,59414684,0 -AMZN.US,D,20221125,000000,93.79,94.43,93.065,93.41,35088609,0 -AMZN.US,D,20221128,000000,93.93,96.4,93.43,93.95,75062316,0 -AMZN.US,D,20221129,000000,94.04,94.41,91.44,92.42,65567286,0 -AMZN.US,D,20221130,000000,92.47,96.54,91.525,96.54,102805806,0 -AMZN.US,D,20221201,000000,96.99,97.23,94.92,95.5,68487969,0 -AMZN.US,D,20221202,000000,94.475,95.36,93.78,94.13,72496388,0 -AMZN.US,D,20221205,000000,93.05,94.06,90.82,91.01,71535526,0 -AMZN.US,D,20221206,000000,90.5,91.04,87.9,88.25,75503628,0 -AMZN.US,D,20221207,000000,88.34,89.89,87.48,88.46,68086880,0 -AMZN.US,D,20221208,000000,89.24,90.86,87.88,90.35,73305887,0 -AMZN.US,D,20221209,000000,88.9,90.3,88.63,89.09,67398506,0 -AMZN.US,D,20221212,000000,89.21,90.58,87.87,90.55,61999762,0 -AMZN.US,D,20221213,000000,95.23,96.25,90.52,92.49,100212038,0 -AMZN.US,D,20221214,000000,92.502,93.4581,89.87,91.58,70298006,0 -AMZN.US,D,20221215,000000,89.89,89.97,87.47,88.45,84802877,0 -AMZN.US,D,20221216,000000,88.265,89.35,86.73,87.86,146144064,0 -AMZN.US,D,20221219,000000,87.51,87.63,84.51,84.92,83531460,0 -AMZN.US,D,20221220,000000,85.33,86.61,84.33,85.19,74348301,0 -AMZN.US,D,20221221,000000,86.175,87.225,85.21,86.77,59267156,0 -AMZN.US,D,20221222,000000,85.52,85.68,82.25,83.79,81431314,0 -AMZN.US,D,20221223,000000,83.25,85.78,82.9344,85.25,57433655,0 -AMZN.US,D,20221227,000000,84.97,85.35,83,83.04,57284035,0 -AMZN.US,D,20221228,000000,82.8,83.48,81.69,81.82,58228575,0 -AMZN.US,D,20221229,000000,82.87,84.55,82.55,84.18,54995895,0 -AMZN.US,D,20221230,000000,83.12,84.05,82.47,84,62401194,0 -AMZN.US,D,20230103,000000,85.46,86.96,84.205,85.82,76706040,0 -AMZN.US,D,20230104,000000,86.55,86.98,83.36,85.14,68885123,0 -AMZN.US,D,20230105,000000,85.33,85.42,83.07,83.12,67930825,0 -AMZN.US,D,20230106,000000,83.03,86.4,81.43,86.08,83303361,0 -AMZN.US,D,20230109,000000,87.46,89.48,87.08,87.36,65266056,0 -AMZN.US,D,20230110,000000,87.57,90.185,87.29,89.87,67756601,0 -AMZN.US,D,20230111,000000,90.93,95.26,90.93,95.09,103126183,0 -AMZN.US,D,20230112,000000,96.93,97.19,93.5,95.27,85254781,0 -AMZN.US,D,20230113,000000,94.18,98.37,94.12,98.12,85549432,0 -AMZN.US,D,20230117,000000,98.68,98.89,95.73,96.05,72755001,0 -AMZN.US,D,20230118,000000,97.25,99.32,95.38,95.46,79570370,0 -AMZN.US,D,20230119,000000,94.74,95.44,92.86,93.68,69002663,0 -AMZN.US,D,20230120,000000,93.86,97.354,93.2025,97.25,67481539,0 -AMZN.US,D,20230123,000000,97.56,97.78,95.86,97.52,76501103,0 -AMZN.US,D,20230124,000000,96.93,98.09,96,96.32,66929452,0 -AMZN.US,D,20230125,000000,92.56,97.24,91.52,97.18,94261570,0 -AMZN.US,D,20230126,000000,98.235,99.49,96.92,99.22,68523557,0 -AMZN.US,D,20230127,000000,99.53,103.485,99.53,102.24,87775614,0 -AMZN.US,D,20230130,000000,101.09,101.74,99.01,100.55,70691860,0 -AMZN.US,D,20230131,000000,101.155,103.3484,101.14,103.13,66527253,0 -AMZN.US,D,20230201,000000,102.53,106.24,101.24,105.15,80450121,0 -AMZN.US,D,20230202,000000,110.245,114,108.88,112.91,158154243,0 -AMZN.US,D,20230203,000000,105.26,108.78,102.52,103.39,144374828,0 diff --git a/tests/data/csv/tsla.csv b/tests/data/csv/tsla.csv deleted file mode 100644 index dee8fdf..0000000 --- a/tests/data/csv/tsla.csv +++ /dev/null @@ -1,3174 +0,0 @@ -Ticker,Per,Date,Time,Open,High,Low,Close,Volume,Openint -TSLA.US,D,20100628,000000,1.13333,1.13333,1.13333,1.13333,0,0 -TSLA.US,D,20100629,000000,1.26667,1.66667,1.16933,1.59267,281749140,0 -TSLA.US,D,20100630,000000,1.71933,2.028,1.55333,1.58867,257915910,0 -TSLA.US,D,20100701,000000,1.66667,1.728,1.35133,1.464,123447945,0 -TSLA.US,D,20100702,000000,1.53333,1.54,1.24733,1.28,77127105,0 -TSLA.US,D,20100706,000000,1.33333,1.33333,1.05533,1.074,103189440,0 -TSLA.US,D,20100707,000000,1.09333,1.10867,0.998667,1.05333,103873710,0 -TSLA.US,D,20100708,000000,1.076,1.168,1.038,1.164,115793085,0 -TSLA.US,D,20100709,000000,1.172,1.19333,1.10333,1.16,60879090,0 -TSLA.US,D,20100712,000000,1.19667,1.20467,1.13333,1.13667,33053550,0 -TSLA.US,D,20100713,000000,1.15933,1.24267,1.12667,1.20933,40200900,0 -TSLA.US,D,20100714,000000,1.196,1.34333,1.184,1.32267,62941650,0 -TSLA.US,D,20100715,000000,1.32933,1.43333,1.26667,1.326,56179455,0 -TSLA.US,D,20100716,000000,1.38,1.42,1.33667,1.376,39318150,0 -TSLA.US,D,20100719,000000,1.42467,1.48333,1.39467,1.46067,37297335,0 -TSLA.US,D,20100720,000000,1.45667,1.45667,1.33667,1.35333,27378465,0 -TSLA.US,D,20100721,000000,1.37733,1.39333,1.3,1.348,18801630,0 -TSLA.US,D,20100722,000000,1.36667,1.41667,1.358,1.4,14435175,0 -TSLA.US,D,20100723,000000,1.41267,1.43733,1.404,1.41933,9810735,0 -TSLA.US,D,20100726,000000,1.43333,1.43333,1.35333,1.39667,13836795,0 -TSLA.US,D,20100727,000000,1.394,1.412,1.35067,1.37,9295125,0 -TSLA.US,D,20100728,000000,1.37,1.39333,1.36733,1.38133,7007745,0 -TSLA.US,D,20100729,000000,1.38467,1.392,1.33333,1.35667,9238650,0 -TSLA.US,D,20100730,000000,1.34667,1.36267,1.30333,1.32933,6402450,0 -TSLA.US,D,20100802,000000,1.36667,1.398,1.35533,1.39467,10787175,0 -TSLA.US,D,20100803,000000,1.4,1.46333,1.388,1.46333,18465345,0 -TSLA.US,D,20100804,000000,1.46333,1.47867,1.39,1.41733,13811340,0 -TSLA.US,D,20100805,000000,1.436,1.43667,1.33667,1.36333,11945700,0 -TSLA.US,D,20100806,000000,1.34,1.344,1.30133,1.306,11132070,0 -TSLA.US,D,20100809,000000,1.32667,1.332,1.29667,1.30667,12189840,0 -TSLA.US,D,20100810,000000,1.31,1.31,1.25467,1.26867,19219290,0 -TSLA.US,D,20100811,000000,1.246,1.25867,1.19,1.19333,11964750,0 -TSLA.US,D,20100812,000000,1.18667,1.19333,1.15933,1.17333,10369215,0 -TSLA.US,D,20100813,000000,1.212,1.23,1.17733,1.22133,9517695,0 -TSLA.US,D,20100816,000000,1.23,1.25333,1.21733,1.252,7293165,0 -TSLA.US,D,20100817,000000,1.264,1.29333,1.252,1.27667,6718215,0 -TSLA.US,D,20100818,000000,1.306,1.306,1.24,1.25133,9019980,0 -TSLA.US,D,20100819,000000,1.236,1.28333,1.222,1.25267,8686230,0 -TSLA.US,D,20100820,000000,1.24333,1.274,1.234,1.27333,4462485,0 -TSLA.US,D,20100823,000000,1.27267,1.35933,1.26667,1.342,16320435,0 -TSLA.US,D,20100824,000000,1.28333,1.314,1.26333,1.28,10096110,0 -TSLA.US,D,20100825,000000,1.27733,1.332,1.23733,1.32667,7549335,0 -TSLA.US,D,20100826,000000,1.326,1.35133,1.30667,1.31667,6506040,0 -TSLA.US,D,20100827,000000,1.31667,1.32467,1.3,1.31333,5672175,0 -TSLA.US,D,20100830,000000,1.31333,1.346,1.30733,1.32467,10990965,0 -TSLA.US,D,20100831,000000,1.31067,1.31933,1.28867,1.29867,3015180,0 -TSLA.US,D,20100901,000000,1.308,1.37933,1.30667,1.36333,7423275,0 -TSLA.US,D,20100902,000000,1.358,1.416,1.354,1.404,7305900,0 -TSLA.US,D,20100903,000000,1.39133,1.42,1.37733,1.40333,6389340,0 -TSLA.US,D,20100907,000000,1.374,1.4,1.36667,1.36933,3650025,0 -TSLA.US,D,20100908,000000,1.37733,1.39667,1.37333,1.39333,4325730,0 -TSLA.US,D,20100909,000000,1.4,1.40333,1.37933,1.38067,5642955,0 -TSLA.US,D,20100910,000000,1.38333,1.39533,1.31733,1.34467,5785335,0 -TSLA.US,D,20100913,000000,1.39267,1.39333,1.36667,1.38133,5410545,0 -TSLA.US,D,20100914,000000,1.36933,1.44,1.36867,1.408,9819435,0 -TSLA.US,D,20100915,000000,1.39867,1.46667,1.386,1.46533,10268370,0 -TSLA.US,D,20100916,000000,1.47667,1.544,1.38933,1.396,40282200,0 -TSLA.US,D,20100917,000000,1.40133,1.42133,1.32,1.34867,17622900,0 -TSLA.US,D,20100920,000000,1.378,1.42333,1.344,1.40333,14212125,0 -TSLA.US,D,20100921,000000,1.39267,1.43667,1.378,1.38467,11940000,0 -TSLA.US,D,20100922,000000,1.39133,1.39667,1.32,1.32467,14442240,0 -TSLA.US,D,20100923,000000,1.326,1.34267,1.3,1.304,10021140,0 -TSLA.US,D,20100924,000000,1.33,1.346,1.31,1.34,8597805,0 -TSLA.US,D,20100927,000000,1.36,1.38733,1.33667,1.36867,6278955,0 -TSLA.US,D,20100928,000000,1.40267,1.43267,1.384,1.42667,18216975,0 -TSLA.US,D,20100929,000000,1.41267,1.46867,1.40867,1.46533,29541855,0 -TSLA.US,D,20100930,000000,1.46667,1.47667,1.346,1.36067,32949375,0 -TSLA.US,D,20101001,000000,1.37933,1.38333,1.354,1.37333,7837770,0 -TSLA.US,D,20101004,000000,1.362,1.41133,1.35333,1.39933,9653985,0 -TSLA.US,D,20101005,000000,1.41,1.41867,1.40067,1.408,4979040,0 -TSLA.US,D,20101006,000000,1.404,1.41733,1.35467,1.364,4700355,0 -TSLA.US,D,20101007,000000,1.37133,1.376,1.356,1.362,2113800,0 -TSLA.US,D,20101008,000000,1.362,1.386,1.35933,1.362,3993285,0 -TSLA.US,D,20101011,000000,1.36267,1.38,1.338,1.34933,2567910,0 -TSLA.US,D,20101012,000000,1.34667,1.352,1.33533,1.34933,3658680,0 -TSLA.US,D,20101013,000000,1.376,1.39,1.35733,1.36933,4788000,0 -TSLA.US,D,20101014,000000,1.4,1.402,1.36,1.38333,4419300,0 -TSLA.US,D,20101015,000000,1.39267,1.39333,1.35,1.36933,4245675,0 -TSLA.US,D,20101018,000000,1.368,1.376,1.348,1.34867,2440935,0 -TSLA.US,D,20101019,000000,1.34667,1.36067,1.33333,1.33667,3676905,0 -TSLA.US,D,20101020,000000,1.344,1.37933,1.336,1.37667,4686660,0 -TSLA.US,D,20101021,000000,1.374,1.39667,1.36333,1.38333,6256485,0 -TSLA.US,D,20101022,000000,1.37867,1.39533,1.37,1.38133,2415315,0 -TSLA.US,D,20101025,000000,1.396,1.39867,1.382,1.39,1779210,0 -TSLA.US,D,20101026,000000,1.38667,1.458,1.36733,1.424,9912615,0 -TSLA.US,D,20101027,000000,1.41667,1.42533,1.37667,1.4,5347500,0 -TSLA.US,D,20101028,000000,1.426,1.43333,1.39733,1.41267,3362850,0 -TSLA.US,D,20101029,000000,1.40933,1.45667,1.40333,1.456,4184325,0 -TSLA.US,D,20101101,000000,1.46267,1.51667,1.42067,1.42733,6836760,0 -TSLA.US,D,20101102,000000,1.44533,1.45867,1.40333,1.41667,4836975,0 -TSLA.US,D,20101103,000000,1.41867,1.5,1.41067,1.45133,5612985,0 -TSLA.US,D,20101104,000000,1.50667,1.68867,1.47667,1.66,28122015,0 -TSLA.US,D,20101105,000000,1.658,1.66467,1.58133,1.62933,14810790,0 -TSLA.US,D,20101108,000000,1.63333,1.66667,1.602,1.66533,7640625,0 -TSLA.US,D,20101109,000000,1.66667,1.71267,1.60333,1.642,14349735,0 -TSLA.US,D,20101110,000000,1.632,1.998,1.60333,1.95733,45915570,0 -TSLA.US,D,20101111,000000,1.90667,1.94,1.822,1.86933,29171910,0 -TSLA.US,D,20101112,000000,1.88333,2.03333,1.87133,1.98933,40029195,0 -TSLA.US,D,20101115,000000,2.01467,2.196,2.01467,2.05333,39363495,0 -TSLA.US,D,20101116,000000,2.06667,2.09333,1.89467,1.978,20212965,0 -TSLA.US,D,20101117,000000,2.01333,2.05,1.90733,1.966,11249115,0 -TSLA.US,D,20101118,000000,2.04467,2.04933,1.928,1.99267,14343720,0 -TSLA.US,D,20101119,000000,2.01067,2.09133,0.535333,2.066,17183295,0 -TSLA.US,D,20101122,000000,2.10467,2.23,2.1,2.22667,22944330,0 -TSLA.US,D,20101123,000000,2.21933,2.37867,2.146,2.30467,23669550,0 -TSLA.US,D,20101124,000000,2.35133,2.398,2.28867,2.36467,21374385,0 -TSLA.US,D,20101126,000000,2.37333,2.4,2.31667,2.35467,5141310,0 -TSLA.US,D,20101129,000000,2.36067,2.39667,2.222,2.28867,17183145,0 -TSLA.US,D,20101130,000000,2.24933,2.35533,2.22733,2.35533,33338370,0 -TSLA.US,D,20101201,000000,2.39133,2.428,2.23,2.29,19487625,0 -TSLA.US,D,20101202,000000,2.26733,2.28667,2.08,2.15667,30104505,0 -TSLA.US,D,20101203,000000,2.134,2.15,2.058,2.09933,16552350,0 -TSLA.US,D,20101206,000000,2.09,2.09667,1.97067,2.02067,19115625,0 -TSLA.US,D,20101207,000000,2.03267,2.16,2.00333,2.104,19673220,0 -TSLA.US,D,20101208,000000,2.16533,2.166,2.10133,2.158,9899700,0 -TSLA.US,D,20101209,000000,2.16733,2.18133,2.11,2.13667,6089745,0 -TSLA.US,D,20101210,000000,2.13667,2.19467,2.07533,2.10133,6413715,0 -TSLA.US,D,20101213,000000,2.10933,2.118,2.02667,2.03667,6154965,0 -TSLA.US,D,20101214,000000,2.01933,2.026,1.85067,1.902,26485275,0 -TSLA.US,D,20101215,000000,1.91133,1.998,1.902,1.97333,11143500,0 -TSLA.US,D,20101216,000000,2,2.06067,1.97667,2.054,11851050,0 -TSLA.US,D,20101217,000000,2.08933,2.10267,2.04733,2.09067,10124325,0 -TSLA.US,D,20101220,000000,2.10933,2.146,2.084,2.11333,7849800,0 -TSLA.US,D,20101221,000000,2.12,2.17933,2.114,2.15067,11665170,0 -TSLA.US,D,20101222,000000,2.15,2.19067,2.11333,2.17533,12498840,0 -TSLA.US,D,20101223,000000,2.084,2.16533,1.99467,2.006,23287875,0 -TSLA.US,D,20101227,000000,1.868,1.90533,1.67067,1.70333,139528935,0 -TSLA.US,D,20101228,000000,1.72333,1.78333,1.66667,1.76067,60844050,0 -TSLA.US,D,20101229,000000,1.802,1.86733,1.76667,1.84867,49791450,0 -TSLA.US,D,20101230,000000,1.84667,1.86,1.75867,1.76667,30616005,0 -TSLA.US,D,20101231,000000,1.78533,1.8,1.76667,1.77533,18178245,0 -TSLA.US,D,20110103,000000,1.78933,1.8,1.72667,1.77467,19243560,0 -TSLA.US,D,20110104,000000,1.77733,1.79667,1.73467,1.778,17836065,0 -TSLA.US,D,20110105,000000,1.76533,1.79333,1.746,1.78867,21703035,0 -TSLA.US,D,20110106,000000,1.78733,1.86667,1.78733,1.85867,30916755,0 -TSLA.US,D,20110107,000000,1.86667,1.90533,1.86,1.88267,22708245,0 -TSLA.US,D,20110110,000000,1.87667,1.912,1.87,1.89667,20139180,0 -TSLA.US,D,20110111,000000,1.906,1.914,1.79467,1.79733,25660515,0 -TSLA.US,D,20110112,000000,1.80067,1.82667,1.768,1.79733,14470830,0 -TSLA.US,D,20110113,000000,1.79733,1.798,1.744,1.748,10852830,0 -TSLA.US,D,20110114,000000,1.742,1.772,1.70733,1.71667,17071785,0 -TSLA.US,D,20110118,000000,1.69867,1.70933,1.65,1.70933,24338085,0 -TSLA.US,D,20110119,000000,1.69667,1.698,1.58333,1.602,35572710,0 -TSLA.US,D,20110120,000000,1.602,1.63,1.49133,1.508,34197870,0 -TSLA.US,D,20110121,000000,1.54933,1.57267,1.514,1.536,17232990,0 -TSLA.US,D,20110124,000000,1.56867,1.654,1.54867,1.63267,24677835,0 -TSLA.US,D,20110125,000000,1.64333,1.65933,1.60133,1.64533,19071855,0 -TSLA.US,D,20110126,000000,1.64733,1.65867,1.60667,1.65,16198005,0 -TSLA.US,D,20110127,000000,1.64933,1.672,1.63533,1.66133,13434825,0 -TSLA.US,D,20110128,000000,1.654,1.65667,1.58333,1.60067,15081675,0 -TSLA.US,D,20110131,000000,1.60333,1.608,1.56667,1.60667,12467265,0 -TSLA.US,D,20110201,000000,1.62067,1.64867,1.56933,1.594,10616865,0 -TSLA.US,D,20110202,000000,1.61067,1.612,1.578,1.596,8542080,0 -TSLA.US,D,20110203,000000,1.588,1.59333,1.54333,1.57533,7681005,0 -TSLA.US,D,20110204,000000,1.578,1.578,1.548,1.564,8038770,0 -TSLA.US,D,20110207,000000,1.55067,1.55067,1.52533,1.538,13425165,0 -TSLA.US,D,20110208,000000,1.58533,1.68333,1.53333,1.63267,52577745,0 -TSLA.US,D,20110209,000000,1.60867,1.612,1.51933,1.54733,39537930,0 -TSLA.US,D,20110210,000000,1.55067,1.576,1.52067,1.54733,12540300,0 -TSLA.US,D,20110211,000000,1.55,1.58333,1.52933,1.55,9248865,0 -TSLA.US,D,20110214,000000,1.576,1.60933,1.53667,1.53867,19246560,0 -TSLA.US,D,20110215,000000,1.534,1.54467,1.504,1.52267,14334090,0 -TSLA.US,D,20110216,000000,1.54,1.66467,1.538,1.64867,61729590,0 -TSLA.US,D,20110218,000000,1.55533,1.566,1.53067,1.54533,34764405,0 -TSLA.US,D,20110222,000000,1.52333,1.53333,1.452,1.458,30968100,0 -TSLA.US,D,20110223,000000,1.47867,1.5,1.40733,1.45533,24082620,0 -TSLA.US,D,20110224,000000,1.452,1.50533,1.43333,1.502,15831750,0 -TSLA.US,D,20110225,000000,1.516,1.59,1.51267,1.574,20208855,0 -TSLA.US,D,20110228,000000,1.582,1.60667,1.56667,1.59267,15766590,0 -TSLA.US,D,20110301,000000,1.60333,1.62133,1.58,1.596,16595250,0 -TSLA.US,D,20110302,000000,1.588,1.61867,1.582,1.60133,9949410,0 -TSLA.US,D,20110303,000000,1.632,1.65267,1.604,1.624,9602100,0 -TSLA.US,D,20110304,000000,1.63067,1.666,1.58533,1.66333,23701500,0 -TSLA.US,D,20110307,000000,1.65933,1.69333,1.64667,1.66267,30502965,0 -TSLA.US,D,20110308,000000,1.64,1.664,1.6,1.644,20997765,0 -TSLA.US,D,20110309,000000,1.644,1.666,1.618,1.648,13870815,0 -TSLA.US,D,20110310,000000,1.62867,1.63267,1.582,1.60067,15254205,0 -TSLA.US,D,20110311,000000,1.59,1.61667,1.56867,1.60467,13961910,0 -TSLA.US,D,20110314,000000,1.588,1.6,1.54667,1.55,17489565,0 -TSLA.US,D,20110315,000000,1.47733,1.53067,1.45333,1.53,19783035,0 -TSLA.US,D,20110316,000000,1.524,1.55,1.51267,1.52133,17545140,0 -TSLA.US,D,20110317,000000,1.54933,1.562,1.50933,1.52067,13837560,0 -TSLA.US,D,20110318,000000,1.546,1.546,1.50067,1.53067,10317345,0 -TSLA.US,D,20110321,000000,1.534,1.53667,1.50267,1.51533,6174750,0 -TSLA.US,D,20110322,000000,1.516,1.524,1.46667,1.47933,8742195,0 -TSLA.US,D,20110323,000000,1.474,1.48467,1.45133,1.48067,6341895,0 -TSLA.US,D,20110324,000000,1.476,1.492,1.46533,1.48867,6932400,0 -TSLA.US,D,20110325,000000,1.49667,1.53333,1.49333,1.51667,8518830,0 -TSLA.US,D,20110328,000000,1.51333,1.56933,1.50333,1.55,15870270,0 -TSLA.US,D,20110329,000000,1.554,1.6,1.54733,1.59467,11333865,0 -TSLA.US,D,20110330,000000,1.60733,1.63267,1.534,1.58067,18349155,0 -TSLA.US,D,20110331,000000,1.76667,1.914,1.76667,1.85,172799715,0 -TSLA.US,D,20110401,000000,1.84667,1.87867,1.77133,1.77733,42971805,0 -TSLA.US,D,20110404,000000,1.78533,1.8,1.682,1.722,39138405,0 -TSLA.US,D,20110405,000000,1.72667,1.8,1.71267,1.78,47724405,0 -TSLA.US,D,20110406,000000,1.8,1.80067,1.72,1.766,19324455,0 -TSLA.US,D,20110407,000000,1.79,1.86267,1.76333,1.816,42161490,0 -TSLA.US,D,20110408,000000,1.83867,1.84,1.75733,1.766,29195280,0 -TSLA.US,D,20110411,000000,1.76467,1.76867,1.668,1.68467,20549100,0 -TSLA.US,D,20110412,000000,1.672,1.68067,1.62,1.64333,20361015,0 -TSLA.US,D,20110413,000000,1.67533,1.71267,1.654,1.662,18171660,0 -TSLA.US,D,20110414,000000,1.656,1.68533,1.61333,1.676,14750730,0 -TSLA.US,D,20110415,000000,1.71,1.74533,1.694,1.70533,14151765,0 -TSLA.US,D,20110418,000000,1.67533,1.708,1.624,1.66867,15508065,0 -TSLA.US,D,20110419,000000,1.684,1.684,1.64333,1.67733,8230395,0 -TSLA.US,D,20110420,000000,1.71333,1.73933,1.68667,1.71667,12557535,0 -TSLA.US,D,20110421,000000,1.72267,1.79867,1.706,1.78267,20790795,0 -TSLA.US,D,20110425,000000,1.78,1.782,1.73133,1.75933,12012585,0 -TSLA.US,D,20110426,000000,1.77733,1.81667,1.754,1.79533,20585145,0 -TSLA.US,D,20110427,000000,1.79533,1.824,1.77533,1.80533,14953515,0 -TSLA.US,D,20110428,000000,1.80467,1.846,1.78133,1.844,24673455,0 -TSLA.US,D,20110429,000000,1.846,1.858,1.828,1.84,10893600,0 -TSLA.US,D,20110502,000000,1.84,1.85333,1.804,1.83,11768400,0 -TSLA.US,D,20110503,000000,1.82533,1.826,1.76667,1.79133,13709475,0 -TSLA.US,D,20110504,000000,1.78533,1.8,1.71667,1.77933,15670485,0 -TSLA.US,D,20110505,000000,1.81667,1.82933,1.74467,1.76267,18291735,0 -TSLA.US,D,20110506,000000,1.79933,1.84667,1.77467,1.808,14724090,0 -TSLA.US,D,20110509,000000,1.8,1.86667,1.79,1.86067,13722045,0 -TSLA.US,D,20110510,000000,1.88267,1.93,1.86067,1.88867,23032020,0 -TSLA.US,D,20110511,000000,1.88,1.88667,1.79467,1.80467,14438475,0 -TSLA.US,D,20110512,000000,1.80467,1.84933,1.77667,1.84467,9416100,0 -TSLA.US,D,20110513,000000,1.86667,1.87933,1.82,1.83667,9923655,0 -TSLA.US,D,20110516,000000,1.866,1.866,1.77,1.77333,11334330,0 -TSLA.US,D,20110517,000000,1.8,1.8,1.71467,1.73067,18512340,0 -TSLA.US,D,20110518,000000,1.74,1.76467,1.70133,1.75667,10941105,0 -TSLA.US,D,20110519,000000,1.8,1.896,1.77333,1.88,39826005,0 -TSLA.US,D,20110520,000000,1.88333,1.88533,1.82333,1.86467,12638010,0 -TSLA.US,D,20110523,000000,1.836,1.84133,1.77467,1.788,12953220,0 -TSLA.US,D,20110524,000000,1.80133,1.83333,1.77333,1.78133,9205095,0 -TSLA.US,D,20110525,000000,1.79333,1.934,1.74467,1.932,70397235,0 -TSLA.US,D,20110526,000000,1.92133,1.984,1.87333,1.96533,50053365,0 -TSLA.US,D,20110527,000000,1.96933,1.978,1.92133,1.97,25306035,0 -TSLA.US,D,20110531,000000,1.97933,2.01867,1.97,2.00933,49352745,0 -TSLA.US,D,20110601,000000,2,2.00667,1.892,1.90133,22948440,0 -TSLA.US,D,20110602,000000,1.90133,1.95467,1.90067,1.91733,14794410,0 -TSLA.US,D,20110603,000000,1.99667,2.1,1.96667,2.00867,93140010,0 -TSLA.US,D,20110606,000000,2.00667,2.00867,1.884,1.91333,34965255,0 -TSLA.US,D,20110607,000000,1.92933,1.95933,1.884,1.89133,18331485,0 -TSLA.US,D,20110608,000000,1.894,1.90667,1.80133,1.808,25437540,0 -TSLA.US,D,20110609,000000,1.82867,1.87333,1.80667,1.84133,24046800,0 -TSLA.US,D,20110610,000000,1.83467,1.88667,1.82333,1.85733,23497980,0 -TSLA.US,D,20110613,000000,1.87133,1.92533,1.85867,1.89533,25704615,0 -TSLA.US,D,20110614,000000,1.90267,1.98,1.90133,1.90667,23599650,0 -TSLA.US,D,20110615,000000,1.896,1.89667,1.80467,1.82133,20198685,0 -TSLA.US,D,20110616,000000,1.84467,1.86667,1.716,1.76667,27631860,0 -TSLA.US,D,20110617,000000,1.79133,1.84667,1.74267,1.76667,25469040,0 -TSLA.US,D,20110620,000000,1.75267,1.764,1.7,1.734,23065635,0 -TSLA.US,D,20110621,000000,1.74933,1.84867,1.73333,1.83533,22448445,0 -TSLA.US,D,20110622,000000,1.83533,1.88333,1.80667,1.814,22132995,0 -TSLA.US,D,20110623,000000,1.81333,1.848,1.74733,1.84733,17549850,0 -TSLA.US,D,20110624,000000,1.846,1.86467,1.81733,1.838,49895520,0 -TSLA.US,D,20110627,000000,1.84867,1.88533,1.82067,1.83067,27140505,0 -TSLA.US,D,20110628,000000,1.85267,1.88333,1.84467,1.874,13336980,0 -TSLA.US,D,20110629,000000,1.9,1.93933,1.87133,1.886,21888120,0 -TSLA.US,D,20110630,000000,1.90667,1.95533,1.89333,1.942,14199810,0 -TSLA.US,D,20110701,000000,1.938,1.97333,1.92,1.93467,12822585,0 -TSLA.US,D,20110705,000000,1.946,1.968,1.914,1.94267,14939835,0 -TSLA.US,D,20110706,000000,1.94267,1.94267,1.90333,1.93067,13903335,0 -TSLA.US,D,20110707,000000,1.94267,2,1.934,1.982,19342275,0 -TSLA.US,D,20110708,000000,1.99267,1.99267,1.906,1.92067,18608700,0 -TSLA.US,D,20110711,000000,1.89333,1.902,1.86667,1.89,14635545,0 -TSLA.US,D,20110712,000000,1.89133,1.93933,1.86667,1.878,15679590,0 -TSLA.US,D,20110713,000000,1.896,1.93533,1.86,1.90933,15989130,0 -TSLA.US,D,20110714,000000,1.93067,1.93067,1.81667,1.84067,17386965,0 -TSLA.US,D,20110715,000000,1.85267,1.85533,1.82667,1.83867,10634310,0 -TSLA.US,D,20110718,000000,1.82267,1.83,1.77533,1.81533,12778155,0 -TSLA.US,D,20110719,000000,1.83867,1.874,1.836,1.85933,15390720,0 -TSLA.US,D,20110720,000000,1.86667,2.02933,1.85333,1.91267,45337185,0 -TSLA.US,D,20110721,000000,1.92733,1.944,1.87333,1.91333,15180090,0 -TSLA.US,D,20110722,000000,1.91333,1.96933,1.90333,1.95267,8758020,0 -TSLA.US,D,20110725,000000,1.934,1.95,1.896,1.89933,10100865,0 -TSLA.US,D,20110726,000000,1.88733,1.918,1.86467,1.86667,11407980,0 -TSLA.US,D,20110727,000000,1.9,1.9,1.834,1.84267,14376045,0 -TSLA.US,D,20110728,000000,1.84,1.90333,1.836,1.878,13595340,0 -TSLA.US,D,20110729,000000,1.84867,1.89333,1.83333,1.878,14221905,0 -TSLA.US,D,20110801,000000,1.91133,1.932,1.88067,1.918,17472330,0 -TSLA.US,D,20110802,000000,1.91267,1.94667,1.818,1.82267,23191800,0 -TSLA.US,D,20110803,000000,1.83333,1.85533,1.756,1.81333,27012420,0 -TSLA.US,D,20110804,000000,1.76733,1.79267,1.64467,1.65,45977745,0 -TSLA.US,D,20110805,000000,1.666,1.692,1.522,1.616,29460825,0 -TSLA.US,D,20110808,000000,1.544,1.62933,1.54,1.576,39127080,0 -TSLA.US,D,20110809,000000,1.62667,1.69667,1.58,1.67067,20000730,0 -TSLA.US,D,20110810,000000,1.69333,1.696,1.57533,1.588,23400705,0 -TSLA.US,D,20110811,000000,1.60267,1.71667,1.6,1.68667,12448260,0 -TSLA.US,D,20110812,000000,1.70667,1.80933,1.69067,1.754,15135300,0 -TSLA.US,D,20110815,000000,1.77467,1.78333,1.72867,1.74867,9680370,0 -TSLA.US,D,20110816,000000,1.742,1.76933,1.722,1.74,8065320,0 -TSLA.US,D,20110817,000000,1.75933,1.77667,1.70067,1.722,9655080,0 -TSLA.US,D,20110818,000000,1.66667,1.67667,1.56467,1.61733,15848535,0 -TSLA.US,D,20110819,000000,1.58667,1.61467,1.46667,1.48667,20629155,0 -TSLA.US,D,20110822,000000,1.54067,1.58667,1.44533,1.46333,14791215,0 -TSLA.US,D,20110823,000000,1.462,1.54067,1.43333,1.53067,13034520,0 -TSLA.US,D,20110824,000000,1.54,1.59533,1.522,1.59133,10263570,0 -TSLA.US,D,20110825,000000,1.59133,1.59133,1.52667,1.54067,10196100,0 -TSLA.US,D,20110826,000000,1.514,1.59667,1.47133,1.582,11426340,0 -TSLA.US,D,20110829,000000,1.61467,1.65667,1.60133,1.64733,12049530,0 -TSLA.US,D,20110830,000000,1.63333,1.65133,1.606,1.642,5492385,0 -TSLA.US,D,20110831,000000,1.65333,1.7,1.61867,1.64933,12356025,0 -TSLA.US,D,20110901,000000,1.644,1.658,1.58933,1.6,12721275,0 -TSLA.US,D,20110902,000000,1.584,1.584,1.512,1.538,10188075,0 -TSLA.US,D,20110906,000000,1.5,1.54667,1.486,1.52933,12146400,0 -TSLA.US,D,20110907,000000,1.56133,1.6,1.552,1.58933,6887790,0 -TSLA.US,D,20110908,000000,1.572,1.602,1.552,1.574,7585455,0 -TSLA.US,D,20110909,000000,1.558,1.57133,1.50333,1.53133,10038945,0 -TSLA.US,D,20110912,000000,1.526,1.554,1.49667,1.52533,8498565,0 -TSLA.US,D,20110913,000000,1.534,1.60667,1.51667,1.60533,10896915,0 -TSLA.US,D,20110914,000000,1.62267,1.656,1.586,1.62267,12461655,0 -TSLA.US,D,20110915,000000,1.63867,1.662,1.622,1.65467,8437680,0 -TSLA.US,D,20110916,000000,1.63267,1.72267,1.63267,1.72,21256110,0 -TSLA.US,D,20110919,000000,1.662,1.72067,1.588,1.718,16065945,0 -TSLA.US,D,20110920,000000,1.718,1.77333,1.71133,1.734,17705265,0 -TSLA.US,D,20110921,000000,1.73,1.79667,1.71333,1.72333,14813655,0 -TSLA.US,D,20110922,000000,1.70933,1.74067,1.65867,1.70867,11637030,0 -TSLA.US,D,20110923,000000,1.69467,1.77467,1.69,1.75867,17344920,0 -TSLA.US,D,20110926,000000,1.76667,1.768,1.66,1.70133,14020725,0 -TSLA.US,D,20110927,000000,1.73333,1.79933,1.70467,1.746,10116435,0 -TSLA.US,D,20110928,000000,1.73333,1.76667,1.634,1.63933,10848090,0 -TSLA.US,D,20110929,000000,1.71467,1.72133,1.57,1.608,13943175,0 -TSLA.US,D,20110930,000000,1.65333,1.65933,1.566,1.626,20040810,0 -TSLA.US,D,20111003,000000,1.66333,1.66667,1.55,1.582,15346950,0 -TSLA.US,D,20111004,000000,1.55267,1.62133,1.52867,1.57733,18003210,0 -TSLA.US,D,20111005,000000,1.602,1.722,1.55667,1.69133,18441210,0 -TSLA.US,D,20111006,000000,1.69867,1.84,1.668,1.79733,26535390,0 -TSLA.US,D,20111007,000000,1.8,1.84,1.73667,1.79933,16390275,0 -TSLA.US,D,20111010,000000,1.82333,1.87867,1.8,1.85867,13851240,0 -TSLA.US,D,20111011,000000,1.834,1.85133,1.806,1.84067,8634045,0 -TSLA.US,D,20111012,000000,1.81667,1.86667,1.81333,1.85333,16850460,0 -TSLA.US,D,20111013,000000,1.84867,1.898,1.82933,1.86267,15651195,0 -TSLA.US,D,20111014,000000,1.86733,1.90333,1.81733,1.87,21007035,0 -TSLA.US,D,20111017,000000,1.85733,1.86667,1.81733,1.828,11316585,0 -TSLA.US,D,20111018,000000,1.82,1.89533,1.78067,1.88933,14995350,0 -TSLA.US,D,20111019,000000,1.87067,1.87067,1.82,1.838,11892750,0 -TSLA.US,D,20111020,000000,1.82933,1.83133,1.8,1.82267,14994705,0 -TSLA.US,D,20111021,000000,1.82667,1.88667,1.80067,1.86867,17138250,0 -TSLA.US,D,20111024,000000,1.858,1.926,1.85,1.90333,13811640,0 -TSLA.US,D,20111025,000000,1.882,1.924,1.85333,1.88333,9815565,0 -TSLA.US,D,20111026,000000,1.88333,1.89133,1.82667,1.86533,7657185,0 -TSLA.US,D,20111027,000000,1.88933,1.93,1.874,1.91733,13040025,0 -TSLA.US,D,20111028,000000,1.89667,2,1.86733,1.99133,18959595,0 -TSLA.US,D,20111031,000000,1.96667,1.96733,1.91667,1.958,17009535,0 -TSLA.US,D,20111101,000000,1.89333,1.928,1.86667,1.92533,9536625,0 -TSLA.US,D,20111102,000000,1.93333,1.95067,1.88333,1.914,13132815,0 -TSLA.US,D,20111103,000000,2,2.166,1.96867,2.164,37659045,0 -TSLA.US,D,20111104,000000,2.09733,2.16,2.034,2.154,45496605,0 -TSLA.US,D,20111107,000000,2.10933,2.13333,2.05,2.08467,18994035,0 -TSLA.US,D,20111108,000000,2.09133,2.13333,2.048,2.12267,17517450,0 -TSLA.US,D,20111109,000000,2.058,2.09933,2.02,2.05867,13353855,0 -TSLA.US,D,20111110,000000,2.06267,2.1,2.04333,2.08867,11209095,0 -TSLA.US,D,20111111,000000,2.12667,2.3,2.038,2.24267,58024140,0 -TSLA.US,D,20111114,000000,2.2,2.236,2.17467,2.21467,19884840,0 -TSLA.US,D,20111115,000000,2.19467,2.29333,2.182,2.262,13363575,0 -TSLA.US,D,20111116,000000,2.232,2.33333,2.22667,2.32933,27497040,0 -TSLA.US,D,20111117,000000,2.3,2.32667,2.21267,2.24533,20238975,0 -TSLA.US,D,20111118,000000,2.24267,2.274,2.16933,2.17333,13540935,0 -TSLA.US,D,20111121,000000,2.15267,2.16267,2.07,2.11733,15472860,0 -TSLA.US,D,20111122,000000,2.11733,2.186,2.07,2.138,10987770,0 -TSLA.US,D,20111123,000000,2.11733,2.13667,2.08333,2.09667,6775695,0 -TSLA.US,D,20111125,000000,2.124,2.16067,2.072,2.11067,3593925,0 -TSLA.US,D,20111128,000000,2.13333,2.21867,2.12067,2.17067,10216860,0 -TSLA.US,D,20111129,000000,2.16667,2.20467,2.10867,2.11667,8865810,0 -TSLA.US,D,20111130,000000,2.18133,2.19533,2.148,2.18267,11403975,0 -TSLA.US,D,20111201,000000,2.17133,2.266,2.132,2.17333,15451620,0 -TSLA.US,D,20111202,000000,2.18867,2.246,2.16,2.22,12040770,0 -TSLA.US,D,20111205,000000,2.23533,2.33333,2.22867,2.29467,17400750,0 -TSLA.US,D,20111206,000000,2.28,2.332,2.26867,2.32467,14275650,0 -TSLA.US,D,20111207,000000,2.30867,2.326,2.25333,2.27933,10113660,0 -TSLA.US,D,20111208,000000,2.056,2.11,1.974,2.05933,49589175,0 -TSLA.US,D,20111209,000000,2.036,2.07467,2.01867,2.06933,18591660,0 -TSLA.US,D,20111212,000000,2.02933,2.04133,2.00133,2.02733,11379855,0 -TSLA.US,D,20111213,000000,2.038,2.062,1.92733,1.96333,14910225,0 -TSLA.US,D,20111214,000000,1.96667,1.97867,1.86667,1.902,17457600,0 -TSLA.US,D,20111215,000000,1.924,1.94467,1.87467,1.908,9704430,0 -TSLA.US,D,20111216,000000,1.91667,1.92867,1.86533,1.86667,15444075,0 -TSLA.US,D,20111219,000000,1.874,1.9,1.82467,1.85,14804280,0 -TSLA.US,D,20111220,000000,1.87,1.89667,1.848,1.86,12649215,0 -TSLA.US,D,20111221,000000,1.86067,1.87133,1.73533,1.838,25581105,0 -TSLA.US,D,20111222,000000,1.84,1.87,1.82,1.85133,15139530,0 -TSLA.US,D,20111223,000000,1.86667,1.86667,1.83467,1.86,8870850,0 -TSLA.US,D,20111227,000000,1.844,1.918,1.84267,1.90467,11661045,0 -TSLA.US,D,20111228,000000,1.93267,1.94933,1.86933,1.90067,8627070,0 -TSLA.US,D,20111229,000000,1.906,1.956,1.90333,1.91533,7322250,0 -TSLA.US,D,20111230,000000,1.89933,1.932,1.88333,1.904,5097900,0 -TSLA.US,D,20120103,000000,1.92933,1.96667,1.84333,1.872,13920780,0 -TSLA.US,D,20120104,000000,1.88067,1.91133,1.83333,1.84733,9246990,0 -TSLA.US,D,20120105,000000,1.85067,1.862,1.79,1.808,15081480,0 -TSLA.US,D,20120106,000000,1.81667,1.85267,1.76067,1.794,14794305,0 -TSLA.US,D,20120109,000000,1.8,1.83267,1.74133,1.81667,13454265,0 -TSLA.US,D,20120110,000000,1.82933,1.85067,1.81667,1.84133,10075980,0 -TSLA.US,D,20120111,000000,1.84133,1.892,1.82,1.882,10083585,0 -TSLA.US,D,20120112,000000,1.88467,1.908,1.854,1.88333,10939500,0 -TSLA.US,D,20120113,000000,1.89667,1.9,1.50933,1.51933,82544295,0 -TSLA.US,D,20120117,000000,1.77733,1.82267,1.76067,1.77333,69770865,0 -TSLA.US,D,20120118,000000,1.77933,1.792,1.75,1.78733,18902745,0 -TSLA.US,D,20120119,000000,1.80133,1.84933,1.774,1.784,18693330,0 -TSLA.US,D,20120120,000000,1.79467,1.8,1.76,1.77333,9716835,0 -TSLA.US,D,20120123,000000,1.78733,1.814,1.77333,1.78467,8917995,0 -TSLA.US,D,20120124,000000,1.77533,1.84533,1.76267,1.828,12868710,0 -TSLA.US,D,20120125,000000,1.818,1.86733,1.80333,1.86467,9166680,0 -TSLA.US,D,20120126,000000,1.86667,1.972,1.86667,1.92933,19065420,0 -TSLA.US,D,20120127,000000,1.9,1.98133,1.9,1.95533,11225415,0 -TSLA.US,D,20120130,000000,1.96533,1.974,1.902,1.97133,10352205,0 -TSLA.US,D,20120131,000000,1.992,2,1.92467,1.938,14346195,0 -TSLA.US,D,20120201,000000,1.942,1.98,1.93333,1.972,7847535,0 -TSLA.US,D,20120202,000000,1.98133,2.05867,1.97333,2.01667,11872260,0 -TSLA.US,D,20120203,000000,2.02733,2.08867,2.01667,2.07667,11466270,0 -TSLA.US,D,20120206,000000,2.07333,2.12667,2.07,2.12,9782415,0 -TSLA.US,D,20120207,000000,2.12,2.12,2.05467,2.10667,14089725,0 -TSLA.US,D,20120208,000000,2.10733,2.134,2.086,2.12867,9354390,0 -TSLA.US,D,20120209,000000,2.13333,2.19333,2.09533,2.172,19162140,0 -TSLA.US,D,20120210,000000,2.15067,2.15133,1.98933,2.07333,28154625,0 -TSLA.US,D,20120213,000000,2.10333,2.13733,2.06,2.09933,17367870,0 -TSLA.US,D,20120214,000000,2.10933,2.25267,2.09333,2.21133,27161625,0 -TSLA.US,D,20120215,000000,2.20667,2.294,2.15133,2.24,40337115,0 -TSLA.US,D,20120216,000000,2.23333,2.30067,2.16933,2.27933,31178250,0 -TSLA.US,D,20120217,000000,2.266,2.33133,2.23333,2.33133,20649675,0 -TSLA.US,D,20120221,000000,2.32467,2.32467,2.254,2.3,17036820,0 -TSLA.US,D,20120222,000000,2.3,2.31467,2.16667,2.28133,24824775,0 -TSLA.US,D,20120223,000000,2.266,2.33133,2.23733,2.302,12305175,0 -TSLA.US,D,20120224,000000,2.29933,2.30133,2.218,2.25,14397990,0 -TSLA.US,D,20120227,000000,2.22733,2.26667,2.2,2.24133,9089295,0 -TSLA.US,D,20120228,000000,2.246,2.296,2.21133,2.254,9182745,0 -TSLA.US,D,20120229,000000,2.254,2.27467,2.20933,2.22733,8035260,0 -TSLA.US,D,20120301,000000,2.234,2.3,2.22067,2.294,10551525,0 -TSLA.US,D,20120302,000000,2.284,2.3,2.24733,2.26933,8249565,0 -TSLA.US,D,20120305,000000,2.27733,2.29333,2.23067,2.25133,7004070,0 -TSLA.US,D,20120306,000000,2.21667,2.21867,2.17467,2.20733,8606235,0 -TSLA.US,D,20120307,000000,2.20733,2.22,2.194,2.208,4120935,0 -TSLA.US,D,20120308,000000,2.20733,2.23267,2.20267,2.20467,9499005,0 -TSLA.US,D,20120309,000000,2.21333,2.354,2.21333,2.316,23299845,0 -TSLA.US,D,20120312,000000,2.31267,2.41933,2.30667,2.40067,29467800,0 -TSLA.US,D,20120313,000000,2.43333,2.43933,2.36667,2.406,15024645,0 -TSLA.US,D,20120314,000000,2.4,2.4,2.32,2.35267,12771960,0 -TSLA.US,D,20120315,000000,2.352,2.36533,2.31867,2.33333,8573940,0 -TSLA.US,D,20120316,000000,2.33267,2.39267,2.322,2.35467,9601380,0 -TSLA.US,D,20120319,000000,2.35067,2.35467,2.30267,2.332,15233790,0 -TSLA.US,D,20120320,000000,2.332,2.34667,2.30467,2.33067,8505015,0 -TSLA.US,D,20120321,000000,2.32933,2.35333,2.30667,2.34333,9106545,0 -TSLA.US,D,20120322,000000,2.33133,2.34333,2.28667,2.29333,6881385,0 -TSLA.US,D,20120323,000000,2.29533,2.30867,2.21,2.272,17558505,0 -TSLA.US,D,20120326,000000,2.37333,2.53933,2.336,2.49333,47113365,0 -TSLA.US,D,20120327,000000,2.47733,2.66333,2.46867,2.52933,38100795,0 -TSLA.US,D,20120328,000000,2.51933,2.56267,2.474,2.52333,14324550,0 -TSLA.US,D,20120329,000000,2.546,2.546,2.46867,2.48867,11945025,0 -TSLA.US,D,20120330,000000,2.516,2.52933,2.44533,2.48267,13294680,0 -TSLA.US,D,20120402,000000,2.48867,2.53133,2.43533,2.43867,15427560,0 -TSLA.US,D,20120403,000000,2.448,2.56467,2.44467,2.534,16521300,0 -TSLA.US,D,20120404,000000,2.35133,2.366,2.31267,2.33333,67225875,0 -TSLA.US,D,20120405,000000,2.34,2.36267,2.312,2.314,15116460,0 -TSLA.US,D,20120409,000000,2.27333,2.286,2.20667,2.21,23332125,0 -TSLA.US,D,20120410,000000,2.21,2.25667,2.14,2.164,27715035,0 -TSLA.US,D,20120411,000000,2.216,2.21933,2.134,2.206,16581705,0 -TSLA.US,D,20120412,000000,2.25133,2.29867,2.19467,2.22933,15507060,0 -TSLA.US,D,20120413,000000,2.26267,2.26933,2.19,2.23933,9743700,0 -TSLA.US,D,20120416,000000,2.23867,2.24667,2.13933,2.15,16496265,0 -TSLA.US,D,20120417,000000,2.162,2.20467,2.136,2.14933,16733070,0 -TSLA.US,D,20120418,000000,2.13933,2.18333,2.102,2.17733,12346440,0 -TSLA.US,D,20120419,000000,2.18333,2.22867,2.16667,2.21067,11623170,0 -TSLA.US,D,20120420,000000,2.20933,2.24867,2.196,2.21067,12326610,0 -TSLA.US,D,20120423,000000,2.19067,2.198,2.114,2.12933,13360725,0 -TSLA.US,D,20120424,000000,2.12133,2.14667,2.06667,2.12133,10117005,0 -TSLA.US,D,20120425,000000,2.138,2.19933,2.138,2.194,10681995,0 -TSLA.US,D,20120426,000000,2.19733,2.23467,2.194,2.23267,6385785,0 -TSLA.US,D,20120427,000000,2.24,2.242,2.194,2.22267,8863575,0 -TSLA.US,D,20120430,000000,2.218,2.224,2.172,2.20867,6207720,0 -TSLA.US,D,20120501,000000,2.20867,2.28067,2.20867,2.252,10247970,0 -TSLA.US,D,20120502,000000,2.23333,2.29267,2.226,2.26267,7458765,0 -TSLA.US,D,20120503,000000,2.26067,2.26667,2.142,2.164,12631605,0 -TSLA.US,D,20120504,000000,2.15467,2.164,2.09333,2.122,18712290,0 -TSLA.US,D,20120507,000000,2.13067,2.172,2.10733,2.16467,17369535,0 -TSLA.US,D,20120508,000000,2.16667,2.182,1.958,2.01267,46997280,0 -TSLA.US,D,20120509,000000,2.02,2.05133,1.984,2.004,29039895,0 -TSLA.US,D,20120510,000000,2.198,2.312,2.16,2.19733,84571260,0 -TSLA.US,D,20120511,000000,2.166,2.22933,2.144,2.15,18318075,0 -TSLA.US,D,20120514,000000,2.128,2.142,2.00333,2.004,21132405,0 -TSLA.US,D,20120515,000000,2.01733,2.064,1.948,1.962,23785230,0 -TSLA.US,D,20120516,000000,1.972,2.012,1.92533,1.94533,19072995,0 -TSLA.US,D,20120517,000000,1.95333,1.986,1.88267,1.90467,15302040,0 -TSLA.US,D,20120518,000000,1.89133,1.89733,1.78867,1.83733,24247305,0 -TSLA.US,D,20120521,000000,1.83867,1.95067,1.808,1.918,22928385,0 -TSLA.US,D,20120522,000000,2.00667,2.08933,2,2.05267,35492550,0 -TSLA.US,D,20120523,000000,2.03733,2.07,1.96667,2.068,18641850,0 -TSLA.US,D,20120524,000000,2.08333,2.08333,1.97933,2.02133,15209625,0 -TSLA.US,D,20120525,000000,2.01067,2.02733,1.94667,1.98733,11355135,0 -TSLA.US,D,20120529,000000,2.00067,2.12867,2.00067,2.11267,24748755,0 -TSLA.US,D,20120530,000000,2.072,2.09467,2.016,2.02733,19607115,0 -TSLA.US,D,20120531,000000,2.00467,2.01933,1.91667,1.96667,16780515,0 -TSLA.US,D,20120601,000000,1.902,1.944,1.85067,1.87667,13285650,0 -TSLA.US,D,20120604,000000,1.86867,1.894,1.80733,1.85867,15462510,0 -TSLA.US,D,20120605,000000,1.856,1.89267,1.83733,1.86067,9463275,0 -TSLA.US,D,20120606,000000,1.88,1.96333,1.876,1.94333,13336530,0 -TSLA.US,D,20120607,000000,1.98733,1.99133,1.92333,1.92867,7380225,0 -TSLA.US,D,20120608,000000,1.924,2.01267,1.87667,2.00533,13218135,0 -TSLA.US,D,20120611,000000,2.02067,2.06667,1.93067,1.94133,9539205,0 -TSLA.US,D,20120612,000000,1.94867,1.98933,1.92067,1.97733,8534910,0 -TSLA.US,D,20120613,000000,1.97,2.04267,1.96467,1.98467,12665565,0 -TSLA.US,D,20120614,000000,2.012,2.04333,1.908,1.95933,13082415,0 -TSLA.US,D,20120615,000000,1.95933,1.99667,1.92067,1.994,9701055,0 -TSLA.US,D,20120618,000000,1.996,2.15533,1.96667,2.12267,18851940,0 -TSLA.US,D,20120619,000000,2.13467,2.17733,2.1,2.13933,13665435,0 -TSLA.US,D,20120620,000000,2.23333,2.3,2.214,2.252,51335130,0 -TSLA.US,D,20120621,000000,2.284,2.28533,2.12267,2.146,28378425,0 -TSLA.US,D,20120622,000000,2.17333,2.26533,2.164,2.25267,45711780,0 -TSLA.US,D,20120625,000000,2.26333,2.27467,2.18333,2.20733,20679540,0 -TSLA.US,D,20120626,000000,2.13667,2.15667,2.09267,2.10733,39207735,0 -TSLA.US,D,20120627,000000,2.12667,2.16333,2.10467,2.13067,15707910,0 -TSLA.US,D,20120628,000000,2.12667,2.14067,2.04133,2.094,13710600,0 -TSLA.US,D,20120629,000000,2.18667,2.18667,2.06667,2.086,16885560,0 -TSLA.US,D,20120702,000000,2.09,2.12,2.01267,2.02667,19733010,0 -TSLA.US,D,20120703,000000,2.04,2.06667,2.02667,2.044,14206920,0 -TSLA.US,D,20120705,000000,2.054,2.11133,2.05333,2.082,18806490,0 -TSLA.US,D,20120706,000000,2.066,2.11533,2.05333,2.066,11766915,0 -TSLA.US,D,20120709,000000,2.06267,2.122,2.04467,2.09933,13656135,0 -TSLA.US,D,20120710,000000,2.10267,2.16533,2.05933,2.08467,11375280,0 -TSLA.US,D,20120711,000000,2.10467,2.112,2.06733,2.10067,9577740,0 -TSLA.US,D,20120712,000000,2.086,2.20067,2.05333,2.18,16885050,0 -TSLA.US,D,20120713,000000,2.198,2.29333,2.18867,2.28333,19570680,0 -TSLA.US,D,20120716,000000,2.288,2.4,2.26,2.39733,26158500,0 -TSLA.US,D,20120717,000000,2.33333,2.34733,2.15867,2.22333,38538195,0 -TSLA.US,D,20120718,000000,2.09467,2.24467,2.07067,2.14333,43231260,0 -TSLA.US,D,20120719,000000,2.18133,2.21,2.136,2.15133,21538170,0 -TSLA.US,D,20120720,000000,2.138,2.15,2.08333,2.11933,23526990,0 -TSLA.US,D,20120723,000000,2.07,2.08667,2.04133,2.044,20801145,0 -TSLA.US,D,20120724,000000,2.044,2.06933,1.97467,1.98933,22506390,0 -TSLA.US,D,20120725,000000,1.99467,1.99867,1.91667,1.93,42645240,0 -TSLA.US,D,20120726,000000,1.99333,2,1.84267,1.87533,33945075,0 -TSLA.US,D,20120727,000000,1.914,1.97733,1.87333,1.96733,25094520,0 -TSLA.US,D,20120730,000000,1.96733,2.01667,1.814,1.82333,30990600,0 -TSLA.US,D,20120731,000000,1.836,1.86467,1.82333,1.828,23625900,0 -TSLA.US,D,20120801,000000,1.866,1.866,1.73533,1.75,23883255,0 -TSLA.US,D,20120802,000000,1.78933,1.79,1.70133,1.74,19575240,0 -TSLA.US,D,20120803,000000,1.79333,1.83667,1.78267,1.818,18142050,0 -TSLA.US,D,20120806,000000,1.83667,1.91333,1.83667,1.88467,22922535,0 -TSLA.US,D,20120807,000000,1.918,2.06,1.9,2.01667,35809560,0 -TSLA.US,D,20120808,000000,1.99333,2,1.906,1.93933,19633425,0 -TSLA.US,D,20120809,000000,1.968,2,1.942,1.96067,10088760,0 -TSLA.US,D,20120810,000000,1.954,1.996,1.954,1.996,10610850,0 -TSLA.US,D,20120813,000000,1.97933,2.08667,1.94007,2.078,13050750,0 -TSLA.US,D,20120814,000000,2.05,2.078,1.95067,1.96133,11900040,0 -TSLA.US,D,20120815,000000,1.95933,1.98,1.92067,1.96,7880775,0 -TSLA.US,D,20120816,000000,1.96867,2.026,1.96667,2.02,10034595,0 -TSLA.US,D,20120817,000000,2.01933,2.04733,1.99867,2.00067,7621830,0 -TSLA.US,D,20120820,000000,2.01,2.026,1.94,1.96733,17685120,0 -TSLA.US,D,20120821,000000,1.972,2,1.93333,1.94067,11422740,0 -TSLA.US,D,20120822,000000,1.934,2.00267,1.934,1.99667,11632350,0 -TSLA.US,D,20120823,000000,2,2.05667,1.97667,2.04867,22064610,0 -TSLA.US,D,20120824,000000,2.004,2.016,1.96067,1.96667,21450165,0 -TSLA.US,D,20120827,000000,1.97133,1.98,1.878,1.888,20254875,0 -TSLA.US,D,20120828,000000,1.89333,1.95833,1.86667,1.91267,21039840,0 -TSLA.US,D,20120829,000000,1.89933,1.90933,1.868,1.894,12583245,0 -TSLA.US,D,20120830,000000,1.90667,1.916,1.87333,1.894,9844605,0 -TSLA.US,D,20120831,000000,1.90733,1.92267,1.88,1.90133,8096040,0 -TSLA.US,D,20120904,000000,1.90133,1.93267,1.86,1.876,11287440,0 -TSLA.US,D,20120905,000000,1.86733,1.9,1.854,1.86267,9588405,0 -TSLA.US,D,20120906,000000,1.86667,1.92667,1.86,1.90333,12624645,0 -TSLA.US,D,20120907,000000,1.90333,1.97133,1.9,1.95667,14297265,0 -TSLA.US,D,20120910,000000,1.94667,1.95667,1.82,1.82467,22248225,0 -TSLA.US,D,20120911,000000,1.85067,1.87733,1.82667,1.85333,15223065,0 -TSLA.US,D,20120912,000000,1.86,1.90533,1.85333,1.88533,17177010,0 -TSLA.US,D,20120913,000000,1.90467,1.96667,1.89867,1.96533,22280385,0 -TSLA.US,D,20120914,000000,2,2.04333,1.97667,2.026,23048535,0 -TSLA.US,D,20120917,000000,2.15667,2.18533,2.10067,2.16933,48193500,0 -TSLA.US,D,20120918,000000,2.12533,2.12667,2.04533,2.08933,26827200,0 -TSLA.US,D,20120919,000000,2.066,2.116,2.06267,2.07,15726855,0 -TSLA.US,D,20120920,000000,2.062,2.1,2.04533,2.06,13685580,0 -TSLA.US,D,20120921,000000,2.07333,2.09933,1.96933,2.00133,28049550,0 -TSLA.US,D,20120924,000000,1.96733,2.06867,1.96,2.044,19527060,0 -TSLA.US,D,20120925,000000,1.908,1.96533,1.83533,1.844,85259280,0 -TSLA.US,D,20120926,000000,1.844,1.89333,1.832,1.836,22909800,0 -TSLA.US,D,20120927,000000,1.85467,1.90267,1.84,1.89933,26378295,0 -TSLA.US,D,20120928,000000,1.91533,1.99267,1.90733,1.952,65150070,0 -TSLA.US,D,20121001,000000,1.96667,1.99267,1.93333,1.944,13264575,0 -TSLA.US,D,20121002,000000,1.956,1.99267,1.93333,1.98667,10934535,0 -TSLA.US,D,20121003,000000,1.98333,1.99667,1.94933,1.95333,15791820,0 -TSLA.US,D,20121004,000000,2,2.00667,1.91,1.96,23118105,0 -TSLA.US,D,20121005,000000,1.98,1.98733,1.912,1.926,14080050,0 -TSLA.US,D,20121008,000000,1.924,1.96,1.90733,1.95,13350090,0 -TSLA.US,D,20121009,000000,1.94133,1.94133,1.88333,1.89133,17894685,0 -TSLA.US,D,20121010,000000,1.89267,1.91467,1.86733,1.89333,7575945,0 -TSLA.US,D,20121011,000000,1.92933,1.932,1.88333,1.888,6758565,0 -TSLA.US,D,20121012,000000,1.888,1.91533,1.83333,1.84267,14813025,0 -TSLA.US,D,20121015,000000,1.868,1.87,1.79067,1.822,22030005,0 -TSLA.US,D,20121016,000000,1.84467,1.87267,1.82267,1.87067,7188720,0 -TSLA.US,D,20121017,000000,1.88333,1.92267,1.85333,1.92127,10019445,0 -TSLA.US,D,20121018,000000,1.93267,1.93267,1.852,1.86933,11114205,0 -TSLA.US,D,20121019,000000,1.85533,1.88,1.82,1.84933,15409530,0 -TSLA.US,D,20121022,000000,1.866,1.86667,1.824,1.85667,7052970,0 -TSLA.US,D,20121023,000000,1.82533,1.904,1.82467,1.89267,11239095,0 -TSLA.US,D,20121024,000000,1.90133,1.90133,1.81667,1.828,15245520,0 -TSLA.US,D,20121025,000000,1.85333,1.85333,1.83,1.83467,8665290,0 -TSLA.US,D,20121026,000000,1.83533,1.85333,1.80133,1.82533,7159575,0 -TSLA.US,D,20121031,000000,1.84667,1.89,1.82467,1.8754,11627130,0 -TSLA.US,D,20121101,000000,1.88333,1.966,1.88,1.94967,15360810,0 -TSLA.US,D,20121102,000000,1.95133,1.97,1.90333,1.92787,15453975,0 -TSLA.US,D,20121105,000000,1.98667,2.10533,1.95533,2.1,30733005,0 -TSLA.US,D,20121106,000000,2.04067,2.08,1.99667,2.07667,34859145,0 -TSLA.US,D,20121107,000000,2.06667,2.13667,2.054,2.10267,25717035,0 -TSLA.US,D,20121108,000000,2.068,2.12533,2.06267,2.08733,19109790,0 -TSLA.US,D,20121109,000000,2.04,2.062,1.99,2.02133,12943920,0 -TSLA.US,D,20121112,000000,2.01933,2.09467,2.01067,2.07133,8338440,0 -TSLA.US,D,20121113,000000,2.086,2.13333,2.048,2.1076,14973945,0 -TSLA.US,D,20121114,000000,2.13067,2.14133,2.08,2.092,13069725,0 -TSLA.US,D,20121115,000000,2.08667,2.096,2.03333,2.05467,14759115,0 -TSLA.US,D,20121116,000000,2.06733,2.13333,2.03933,2.12267,13629000,0 -TSLA.US,D,20121119,000000,2.138,2.21667,2.12267,2.19467,20885520,0 -TSLA.US,D,20121120,000000,2.19333,2.20667,2.12733,2.2,13836405,0 -TSLA.US,D,20121121,000000,2.174,2.23133,2.1524,2.16467,14446995,0 -TSLA.US,D,20121123,000000,2.17333,2.18867,2.11333,2.142,6453180,0 -TSLA.US,D,20121126,000000,2.14067,2.15333,2.108,2.15133,7443285,0 -TSLA.US,D,20121127,000000,2.14,2.17733,2.10133,2.14333,13661550,0 -TSLA.US,D,20121128,000000,2.1432,2.286,2.12733,2.214,19315485,0 -TSLA.US,D,20121129,000000,2.22933,2.26667,2.19133,2.246,16549725,0 -TSLA.US,D,20121130,000000,2.242,2.28533,2.20067,2.25467,21304260,0 -TSLA.US,D,20121203,000000,2.25933,2.33333,2.23333,2.308,31286295,0 -TSLA.US,D,20121204,000000,2.286,2.32,2.23667,2.26,18963165,0 -TSLA.US,D,20121205,000000,2.25467,2.27933,2.23867,2.24733,9922290,0 -TSLA.US,D,20121206,000000,2.25467,2.32,2.23333,2.26,9905955,0 -TSLA.US,D,20121207,000000,2.28667,2.29933,2.25667,2.278,9965790,0 -TSLA.US,D,20121210,000000,2.29533,2.32,2.27867,2.30467,13946265,0 -TSLA.US,D,20121211,000000,2.30667,2.36667,2.29733,2.352,23584650,0 -TSLA.US,D,20121212,000000,2.34733,2.38667,2.33,2.35067,30958155,0 -TSLA.US,D,20121213,000000,2.35067,2.35333,2.18333,2.24067,32268360,0 -TSLA.US,D,20121214,000000,2.252,2.29333,2.23933,2.254,15344145,0 -TSLA.US,D,20121217,000000,2.25133,2.3,2.25,2.29333,12372135,0 -TSLA.US,D,20121218,000000,2.284,2.338,2.284,2.306,23315040,0 -TSLA.US,D,20121219,000000,2.32333,2.35067,2.30133,2.30733,19480965,0 -TSLA.US,D,20121220,000000,2.30067,2.3192,2.27,2.29533,13817910,0 -TSLA.US,D,20121221,000000,2.262,2.278,2.23867,2.26667,22384590,0 -TSLA.US,D,20121224,000000,2.24267,2.29,2.23667,2.28533,5636940,0 -TSLA.US,D,20121226,000000,2.264,2.3,2.23333,2.23933,9026760,0 -TSLA.US,D,20121227,000000,2.23333,2.26067,2.2,2.246,8416275,0 -TSLA.US,D,20121228,000000,2.22533,2.24333,2.20133,2.21467,6210525,0 -TSLA.US,D,20121231,000000,2.2,2.26467,2.2,2.258,8922690,0 -TSLA.US,D,20130102,000000,2.316,2.36333,2.31367,2.35733,17920650,0 -TSLA.US,D,20130103,000000,2.34533,2.36333,2.31667,2.318,11129115,0 -TSLA.US,D,20130104,000000,2.32,2.32,2.26133,2.29333,10109895,0 -TSLA.US,D,20130107,000000,2.30733,2.32,2.26,2.28933,6628635,0 -TSLA.US,D,20130108,000000,2.3,2.3,2.20733,2.24533,19259775,0 -TSLA.US,D,20130109,000000,2.26733,2.27933,2.22667,2.24267,10469685,0 -TSLA.US,D,20130110,000000,2.258,2.266,2.22533,2.23533,13836075,0 -TSLA.US,D,20130111,000000,2.26933,2.26933,2.14067,2.194,23447610,0 -TSLA.US,D,20130114,000000,2.20533,2.22533,2.19,2.21733,13875270,0 -TSLA.US,D,20130115,000000,2.20733,2.28333,2.20533,2.26,24365835,0 -TSLA.US,D,20130116,000000,2.25667,2.282,2.24867,2.27333,20672070,0 -TSLA.US,D,20130117,000000,2.27733,2.32333,2.26133,2.292,21549060,0 -TSLA.US,D,20130118,000000,2.30133,2.31867,2.25467,2.30133,53326110,0 -TSLA.US,D,20130122,000000,2.304,2.37,2.284,2.346,28801965,0 -TSLA.US,D,20130123,000000,2.33667,2.416,2.33067,2.4,23463000,0 -TSLA.US,D,20130124,000000,2.4,2.51467,2.38933,2.466,29555835,0 -TSLA.US,D,20130125,000000,2.46667,2.50267,2.45333,2.46533,19315545,0 -TSLA.US,D,20130128,000000,2.45733,2.58067,2.45733,2.53533,29789880,0 -TSLA.US,D,20130129,000000,2.54,2.56267,2.47533,2.53,21397545,0 -TSLA.US,D,20130130,000000,2.52333,2.53333,2.49533,2.50133,14521470,0 -TSLA.US,D,20130131,000000,2.52467,2.52467,2.462,2.50067,13519770,0 -TSLA.US,D,20130201,000000,2.54467,2.56667,2.508,2.55333,16508850,0 -TSLA.US,D,20130204,000000,2.56133,2.56133,2.506,2.516,16919835,0 -TSLA.US,D,20130205,000000,2.53333,2.57667,2.512,2.542,19652880,0 -TSLA.US,D,20130206,000000,2.54533,2.626,2.52667,2.61133,28397220,0 -TSLA.US,D,20130207,000000,2.61267,2.64533,2.59667,2.632,17962815,0 -TSLA.US,D,20130208,000000,2.63,2.66667,2.60933,2.616,17095995,0 -TSLA.US,D,20130211,000000,2.532,2.61,2.5,2.56133,48992220,0 -TSLA.US,D,20130212,000000,2.56333,2.59133,2.486,2.526,33918690,0 -TSLA.US,D,20130213,000000,2.538,2.6,2.53667,2.56333,14502030,0 -TSLA.US,D,20130214,000000,2.576,2.58333,2.54733,2.55333,14859600,0 -TSLA.US,D,20130215,000000,2.56667,2.56733,2.46333,2.46933,30269235,0 -TSLA.US,D,20130219,000000,2.49067,2.61933,2.48733,2.61867,40520100,0 -TSLA.US,D,20130220,000000,2.62,2.64333,2.564,2.56933,46726200,0 -TSLA.US,D,20130221,000000,2.43267,2.49267,2.30267,2.344,135566430,0 -TSLA.US,D,20130222,000000,2.38133,2.426,2.37333,2.40733,38217465,0 -TSLA.US,D,20130225,000000,2.41,2.45,2.28933,2.292,43340295,0 -TSLA.US,D,20130226,000000,2.29733,2.33067,2.25333,2.29533,41443500,0 -TSLA.US,D,20130227,000000,2.294,2.36067,2.29333,2.34,29386935,0 -TSLA.US,D,20130228,000000,2.39267,2.40667,2.29133,2.322,29473395,0 -TSLA.US,D,20130301,000000,2.33333,2.33867,2.28333,2.31,23199000,0 -TSLA.US,D,20130304,000000,2.318,2.38867,2.31333,2.372,26364900,0 -TSLA.US,D,20130305,000000,2.4,2.46133,2.386,2.44333,31304535,0 -TSLA.US,D,20130306,000000,2.46733,2.52533,2.46467,2.51267,17248875,0 -TSLA.US,D,20130307,000000,2.51533,2.57667,2.45867,2.54867,17373810,0 -TSLA.US,D,20130308,000000,2.53733,2.62933,2.49067,2.56467,13680780,0 -TSLA.US,D,20130311,000000,2.59133,2.62933,2.57667,2.60667,23691600,0 -TSLA.US,D,20130312,000000,2.59333,2.62533,2.59,2.608,19125930,0 -TSLA.US,D,20130313,000000,2.6,2.63267,2.58733,2.59867,12328500,0 -TSLA.US,D,20130314,000000,2.59333,2.594,2.45133,2.45667,30366885,0 -TSLA.US,D,20130315,000000,2.44267,2.44333,2.34733,2.35267,49196655,0 -TSLA.US,D,20130318,000000,2.35333,2.404,2.328,2.34333,19745040,0 -TSLA.US,D,20130319,000000,2.35,2.37333,2.32933,2.33867,16477125,0 -TSLA.US,D,20130320,000000,2.35067,2.40467,2.344,2.39667,21355260,0 -TSLA.US,D,20130321,000000,2.39667,2.47067,2.38267,2.40067,17194305,0 -TSLA.US,D,20130322,000000,2.41333,2.45333,2.41333,2.44133,6693525,0 -TSLA.US,D,20130325,000000,2.47333,2.568,2.45133,2.502,35690310,0 -TSLA.US,D,20130326,000000,2.532,2.548,2.51067,2.524,27122055,0 -TSLA.US,D,20130327,000000,2.52933,2.55867,2.48733,2.544,19444245,0 -TSLA.US,D,20130328,000000,2.54867,2.54933,2.51667,2.526,17379780,0 -TSLA.US,D,20130401,000000,2.824,3.112,2.78,2.92867,211549710,0 -TSLA.US,D,20130402,000000,2.90667,3.03333,2.90067,2.956,99542130,0 -TSLA.US,D,20130403,000000,2.87667,2.898,2.68067,2.74,84674925,0 -TSLA.US,D,20130404,000000,2.74067,2.81667,2.72067,2.80067,33973005,0 -TSLA.US,D,20130405,000000,2.8,2.8,2.7,2.758,23285835,0 -TSLA.US,D,20130408,000000,2.798,2.83667,2.76733,2.78867,25185015,0 -TSLA.US,D,20130409,000000,2.78667,2.78867,2.68867,2.7,25440540,0 -TSLA.US,D,20130410,000000,2.71733,2.80067,2.70733,2.79067,31816320,0 -TSLA.US,D,20130411,000000,2.804,2.97,2.78333,2.906,51714930,0 -TSLA.US,D,20130412,000000,2.88333,3.00927,2.87,2.91667,47240580,0 -TSLA.US,D,20130415,000000,2.9,2.92,2.834,2.88667,25247760,0 -TSLA.US,D,20130416,000000,2.946,3.076,2.92733,3.03933,47706570,0 -TSLA.US,D,20130417,000000,3.03,3.06333,2.96933,3.03,31776420,0 -TSLA.US,D,20130418,000000,3.056,3.17333,3.026,3.13133,50521500,0 -TSLA.US,D,20130419,000000,3.164,3.32533,3.138,3.18867,45182040,0 -TSLA.US,D,20130422,000000,3.24,3.34667,3.18333,3.346,59089905,0 -TSLA.US,D,20130423,000000,3.4,3.528,3.37733,3.40067,56061750,0 -TSLA.US,D,20130424,000000,3.39333,3.40333,3.26533,3.362,39448620,0 -TSLA.US,D,20130425,000000,3.36667,3.49333,3.36667,3.46667,41939025,0 -TSLA.US,D,20130426,000000,3.542,3.58267,3.37467,3.41333,54331500,0 -TSLA.US,D,20130429,000000,3.436,3.666,3.41333,3.66267,54594930,0 -TSLA.US,D,20130430,000000,3.73333,3.87867,3.584,3.59933,82839720,0 -TSLA.US,D,20130501,000000,3.73267,3.73267,3.53333,3.552,41141670,0 -TSLA.US,D,20130502,000000,3.59,3.68467,3.58,3.60733,45755115,0 -TSLA.US,D,20130503,000000,3.76467,3.76467,3.63333,3.63667,50691045,0 -TSLA.US,D,20130506,000000,3.75933,3.97733,3.7,3.96667,67220085,0 -TSLA.US,D,20130507,000000,4.13333,4.158,3.67467,3.70067,149879175,0 -TSLA.US,D,20130508,000000,3.83333,3.88,3.714,3.71933,98430255,0 -TSLA.US,D,20130509,000000,4.67467,5.05133,4.246,4.62667,428741340,0 -TSLA.US,D,20130510,000000,4.64333,5.4,4.61667,5.11733,376263465,0 -TSLA.US,D,20130513,000000,5.39933,5.86667,5.27667,5.85333,335885790,0 -TSLA.US,D,20130514,000000,6.28133,6.47467,5.41,5.54933,557248410,0 -TSLA.US,D,20130515,000000,5.45333,5.792,5.20733,5.656,251445135,0 -TSLA.US,D,20130516,000000,6.31333,6.33333,5.91067,6.15,323990490,0 -TSLA.US,D,20130517,000000,6.16667,6.296,5.83333,6.1,285043575,0 -TSLA.US,D,20130520,000000,6.07467,6.16667,5.90867,5.996,125058870,0 -TSLA.US,D,20130521,000000,5.9,5.99933,5.68533,5.83933,134996715,0 -TSLA.US,D,20130522,000000,5.758,6.064,5.7,5.816,128530140,0 -TSLA.US,D,20130523,000000,5.654,6.20067,5.53667,6.182,180580245,0 -TSLA.US,D,20130524,000000,6.17333,6.53,6.13333,6.472,241768080,0 -TSLA.US,D,20130528,000000,6.77,7.38333,6.68667,7.35533,294927780,0 -TSLA.US,D,20130529,000000,7.57,7.66,6.6,6.97533,376196370,0 -TSLA.US,D,20130530,000000,6.83067,7.30267,6.74667,6.99667,242033925,0 -TSLA.US,D,20130531,000000,7.084,7.096,6.51533,6.51733,227506410,0 -TSLA.US,D,20130603,000000,6.508,6.508,5.88333,6.17267,287123670,0 -TSLA.US,D,20130604,000000,6.18333,6.428,6.16,6.32267,132568080,0 -TSLA.US,D,20130605,000000,6.244,6.53133,5.94067,6.358,183203205,0 -TSLA.US,D,20130606,000000,6.35,6.618,6.34067,6.49,142682910,0 -TSLA.US,D,20130607,000000,6.53333,6.86,6.44667,6.80267,160700865,0 -TSLA.US,D,20130610,000000,6.59533,6.83467,6.57133,6.67,138475425,0 -TSLA.US,D,20130611,000000,6.54533,6.57867,6.27,6.298,110920365,0 -TSLA.US,D,20130612,000000,6.45333,6.69867,6.38333,6.51533,137828250,0 -TSLA.US,D,20130613,000000,6.6,6.61867,6.34133,6.54533,89442645,0 -TSLA.US,D,20130614,000000,6.66667,6.83467,6.622,6.68667,98487315,0 -TSLA.US,D,20130617,000000,6.90667,6.98333,6.74667,6.81333,106000080,0 -TSLA.US,D,20130618,000000,6.78333,6.932,6.61333,6.89267,131960160,0 -TSLA.US,D,20130619,000000,6.804,7.11133,6.80067,6.97867,128802900,0 -TSLA.US,D,20130620,000000,6.97667,7.142,6.63,6.71,151623510,0 -TSLA.US,D,20130621,000000,6.91333,6.91333,6.5,6.63667,175701345,0 -TSLA.US,D,20130624,000000,6.43333,6.858,6.35333,6.766,106837815,0 -TSLA.US,D,20130625,000000,6.87333,6.94667,6.70333,6.82667,87742980,0 -TSLA.US,D,20130626,000000,6.92,7.058,6.844,7.048,99113100,0 -TSLA.US,D,20130627,000000,7.11667,7.35,7.07533,7.28333,131230890,0 -TSLA.US,D,20130628,000000,7.238,7.296,7.114,7.15733,86228445,0 -TSLA.US,D,20130701,000000,7.29067,7.85133,7.27667,7.812,163433730,0 -TSLA.US,D,20130702,000000,7.87933,8.126,7.7,7.85467,180996300,0 -TSLA.US,D,20130703,000000,7.86667,7.95,7.618,7.68267,72099930,0 -TSLA.US,D,20130705,000000,7.888,8.01867,7.71333,8.006,102348675,0 -TSLA.US,D,20130708,000000,8.09133,8.14533,7.92133,8.10733,117259365,0 -TSLA.US,D,20130709,000000,8.30933,8.35467,8.12733,8.23,128564595,0 -TSLA.US,D,20130710,000000,8.21267,8.21667,8.05267,8.15133,85600515,0 -TSLA.US,D,20130711,000000,8.32533,8.406,8.15667,8.374,112272165,0 -TSLA.US,D,20130712,000000,8.36667,8.66267,8.30067,8.66,170185635,0 -TSLA.US,D,20130715,000000,8.86867,8.884,8.45467,8.484,148843035,0 -TSLA.US,D,20130716,000000,8.41867,8.42133,7.15333,7.27,485315385,0 -TSLA.US,D,20130717,000000,7.10133,8.108,6.96667,8.01667,390328800,0 -TSLA.US,D,20130718,000000,8.06467,8.182,7.74533,7.93533,171053340,0 -TSLA.US,D,20130719,000000,7.9,8.03667,7.76733,7.97867,88354830,0 -TSLA.US,D,20130722,000000,7.99267,8.44533,7.992,8.162,146965755,0 -TSLA.US,D,20130723,000000,8.26667,8.37067,8.12133,8.18267,116048280,0 -TSLA.US,D,20130724,000000,8.298,8.3,7.97067,8.11333,103048290,0 -TSLA.US,D,20130725,000000,8.02667,8.31667,8.01267,8.27133,79263660,0 -TSLA.US,D,20130726,000000,8.54267,8.712,8.44067,8.626,144550215,0 -TSLA.US,D,20130729,000000,8.62133,9.02467,8.55,8.97467,145269795,0 -TSLA.US,D,20130730,000000,8.98667,9.166,8.54533,8.78267,196932720,0 -TSLA.US,D,20130731,000000,8.838,8.99867,8.76333,8.952,95252550,0 -TSLA.US,D,20130801,000000,9,9.10133,8.842,9.03667,79727355,0 -TSLA.US,D,20130802,000000,8.97267,9.21667,8.90733,9.2,93768030,0 -TSLA.US,D,20130805,000000,9.334,9.65933,9.31,9.64533,152842710,0 -TSLA.US,D,20130806,000000,9.662,9.71533,9.40667,9.47667,138851325,0 -TSLA.US,D,20130807,000000,9.45933,9.46333,8.824,8.94867,271472790,0 -TSLA.US,D,20130808,000000,10.29,10.592,10.0307,10.232,408626865,0 -TSLA.US,D,20130809,000000,10.16,10.3967,10.0833,10.2,134016810,0 -TSLA.US,D,20130812,000000,9.962,10.0333,9.47,9.82533,223550805,0 -TSLA.US,D,20130813,000000,9.96667,9.98933,9.63,9.69533,131150520,0 -TSLA.US,D,20130814,000000,9.51467,9.656,9.20333,9.29067,175356240,0 -TSLA.US,D,20130815,000000,9.09533,9.57333,9,9.31133,152782950,0 -TSLA.US,D,20130816,000000,9.442,9.594,9.398,9.46667,106523850,0 -TSLA.US,D,20130819,000000,9.562,9.82533,9.522,9.66,120428790,0 -TSLA.US,D,20130820,000000,9.91,9.98533,9.8,9.972,96129990,0 -TSLA.US,D,20130821,000000,10,10.0207,9.75,9.85733,93884400,0 -TSLA.US,D,20130822,000000,9.95,10.4987,9.876,10.4733,158781795,0 -TSLA.US,D,20130823,000000,10.4667,10.82,10.3333,10.7893,193881615,0 -TSLA.US,D,20130826,000000,11.0073,11.5333,10.6833,10.948,362245545,0 -TSLA.US,D,20130827,000000,10.82,11.2533,10.73,11.134,263241255,0 -TSLA.US,D,20130828,000000,11.278,11.4333,10.8833,11.0967,221023290,0 -TSLA.US,D,20130829,000000,10.9473,11.1833,10.834,11.0707,141634065,0 -TSLA.US,D,20130830,000000,11.0913,11.2807,10.9307,11.2667,165258960,0 -TSLA.US,D,20130903,000000,11.5553,11.58,11.0933,11.2627,180735360,0 -TSLA.US,D,20130904,000000,11.318,11.4413,11.0373,11.3747,172052835,0 -TSLA.US,D,20130905,000000,11.34,11.4333,11.2167,11.3287,100372050,0 -TSLA.US,D,20130906,000000,11.238,11.3133,11.01,11.1313,129243915,0 -TSLA.US,D,20130909,000000,10.8747,10.9667,10.5673,10.7133,215109090,0 -TSLA.US,D,20130910,000000,10.7627,11.1667,10.7087,11.0913,134422590,0 -TSLA.US,D,20130911,000000,11.094,11.1933,10.8087,10.9013,87440490,0 -TSLA.US,D,20130912,000000,10.9333,11.1173,10.7007,10.9953,92125860,0 -TSLA.US,D,20130913,000000,10.8513,11.0913,10.8107,11.036,81123255,0 -TSLA.US,D,20130916,000000,11.2,11.39,11.0567,11.1053,113806335,0 -TSLA.US,D,20130917,000000,11.0053,11.228,10.8907,11.082,82493940,0 -TSLA.US,D,20130918,000000,11.1393,11.1633,10.9467,11.0813,81306900,0 -TSLA.US,D,20130919,000000,11.3867,12.0313,11.272,11.8613,233777835,0 -TSLA.US,D,20130920,000000,11.9267,12.3887,11.904,12.226,200919165,0 -TSLA.US,D,20130923,000000,12.2987,12.3653,11.8073,12.074,122776725,0 -TSLA.US,D,20130924,000000,11.9427,12.3307,11.8433,12.1553,94147875,0 -TSLA.US,D,20130925,000000,12.2373,12.42,12.0333,12.3493,123675600,0 -TSLA.US,D,20130926,000000,12.4467,12.6453,12.374,12.576,99251145,0 -TSLA.US,D,20130927,000000,12.5013,12.752,12.4287,12.7267,88801230,0 -TSLA.US,D,20130930,000000,12.6,12.9667,12.5333,12.8913,133948800,0 -TSLA.US,D,20131001,000000,12.9307,12.9487,12.558,12.8667,116391150,0 -TSLA.US,D,20131002,000000,12.5727,12.7887,11.6933,12.0633,311213325,0 -TSLA.US,D,20131003,000000,11.6693,11.9793,11.2,11.554,356925465,0 -TSLA.US,D,20131004,000000,11.76,12.0787,11.51,12.0653,215907405,0 -TSLA.US,D,20131007,000000,12.1587,12.4487,12.0173,12.2047,172130595,0 -TSLA.US,D,20131008,000000,12.2933,12.3953,11.5473,11.6487,206189460,0 -TSLA.US,D,20131009,000000,11.6487,11.666,10.7667,11.252,229688700,0 -TSLA.US,D,20131010,000000,11.5393,11.7167,11.3127,11.5287,132844620,0 -TSLA.US,D,20131011,000000,11.4707,11.9527,11.4133,11.9133,124577700,0 -TSLA.US,D,20131014,000000,11.6667,12.1667,11.61,11.9813,116482020,0 -TSLA.US,D,20131015,000000,12.352,12.586,12.212,12.2627,164470575,0 -TSLA.US,D,20131016,000000,12.3267,12.4867,12.1393,12.2373,122988525,0 -TSLA.US,D,20131017,000000,12.236,12.32,12.066,12.1867,100452750,0 -TSLA.US,D,20131018,000000,12.2767,12.3973,12.168,12.2267,88790490,0 -TSLA.US,D,20131021,000000,12.2187,12.226,11.4,11.5067,172870050,0 -TSLA.US,D,20131022,000000,11.3667,11.852,11.074,11.436,170871660,0 -TSLA.US,D,20131023,000000,11.2607,11.454,10.6767,10.9667,199872375,0 -TSLA.US,D,20131024,000000,11,11.6333,10.8553,11.5433,161865990,0 -TSLA.US,D,20131025,000000,11.614,11.6333,11.12,11.3107,113868885,0 -TSLA.US,D,20131028,000000,11.354,11.3667,10.8133,10.8573,117623550,0 -TSLA.US,D,20131029,000000,10.8507,11.03,10.2,10.9647,211666545,0 -TSLA.US,D,20131030,000000,10.9753,11.1787,10.5447,10.6147,126005475,0 -TSLA.US,D,20131031,000000,10.378,10.8293,10.22,10.6627,140106825,0 -TSLA.US,D,20131101,000000,10.8667,11.06,10.694,10.8113,107681565,0 -TSLA.US,D,20131104,000000,11,11.6927,10.948,11.68,196324440,0 -TSLA.US,D,20131105,000000,11.99,12.0953,11.424,11.7873,334229910,0 -TSLA.US,D,20131106,000000,10.3207,10.7153,9.75667,10.0773,465842055,0 -TSLA.US,D,20131107,000000,9.61267,9.71,9.17467,9.318,333713865,0 -TSLA.US,D,20131108,000000,9.09867,9.37333,8.82133,9.19667,337033365,0 -TSLA.US,D,20131111,000000,9.4,9.69467,9.14,9.64667,209801085,0 -TSLA.US,D,20131112,000000,9.646,9.64667,9.07867,9.18667,224262825,0 -TSLA.US,D,20131113,000000,9.38933,9.49133,9.08933,9.24667,189684390,0 -TSLA.US,D,20131114,000000,9.26133,9.36,8.94067,9.17333,182960160,0 -TSLA.US,D,20131115,000000,9.12333,9.19667,8.95667,9.03,148280235,0 -TSLA.US,D,20131118,000000,9.018,9.03,7.974,8.10533,346530285,0 -TSLA.US,D,20131119,000000,7.948,8.6,7.948,8.406,297049740,0 -TSLA.US,D,20131120,000000,8.40533,8.49667,7.93733,8.074,207600405,0 -TSLA.US,D,20131121,000000,8.19267,8.31933,8.01667,8.14,178444845,0 -TSLA.US,D,20131122,000000,8.10533,8.18333,7.862,8.092,166503030,0 -TSLA.US,D,20131125,000000,8.3,8.38933,8.02,8.056,154043745,0 -TSLA.US,D,20131126,000000,7.95867,8.18133,7.74,8.03333,208149000,0 -TSLA.US,D,20131127,000000,8.08733,8.46333,7.968,8.46267,185273775,0 -TSLA.US,D,20131129,000000,8.65133,8.706,8.46533,8.48533,145743285,0 -TSLA.US,D,20131202,000000,8.42333,8.57,8.262,8.278,116027625,0 -TSLA.US,D,20131203,000000,8.84533,9.66267,8.77267,9.64667,384784785,0 -TSLA.US,D,20131204,000000,9.62133,9.62867,9.142,9.26333,197053875,0 -TSLA.US,D,20131205,000000,9.34267,9.55667,9.3,9.36533,139284165,0 -TSLA.US,D,20131206,000000,9.434,9.49933,9.08667,9.15733,118576500,0 -TSLA.US,D,20131209,000000,9.13333,9.44667,8.94733,9.44,135758880,0 -TSLA.US,D,20131210,000000,9.33667,9.72467,9.324,9.47933,161026800,0 -TSLA.US,D,20131211,000000,9.45867,9.53667,9.29933,9.31,106990365,0 -TSLA.US,D,20131212,000000,9.32,9.88267,9.23533,9.83133,161412930,0 -TSLA.US,D,20131213,000000,9.87,10.12,9.82133,9.84333,158964060,0 -TSLA.US,D,20131216,000000,9.9,10.0287,9.74,9.86267,100040655,0 -TSLA.US,D,20131217,000000,9.79333,10.3087,9.75467,10.164,157225365,0 -TSLA.US,D,20131218,000000,10.1493,10.3267,9.73,9.86533,173588190,0 -TSLA.US,D,20131219,000000,9.79333,9.8,9.27333,9.38133,191211090,0 -TSLA.US,D,20131220,000000,9.43867,9.62333,9.43867,9.54933,111244320,0 -TSLA.US,D,20131223,000000,9.65667,9.74933,9.50667,9.57,80344815,0 -TSLA.US,D,20131224,000000,10,10.3313,9.988,10.094,149122275,0 -TSLA.US,D,20131226,000000,10.336,10.5333,10.286,10.3667,106900650,0 -TSLA.US,D,20131227,000000,10.3533,10.3667,10.0533,10.0747,81970170,0 -TSLA.US,D,20131230,000000,10.0747,10.3207,10.05,10.1627,67013445,0 -TSLA.US,D,20131231,000000,10.1547,10.2133,9.91067,10.0287,63957570,0 -TSLA.US,D,20140102,000000,9.98667,10.1653,9.77,10.0067,92901195,0 -TSLA.US,D,20140103,000000,10,10.146,9.90667,9.97067,70449450,0 -TSLA.US,D,20140106,000000,10,10.0267,9.68267,9.8,80483160,0 -TSLA.US,D,20140107,000000,9.84133,10.0267,9.68333,9.95733,75540315,0 -TSLA.US,D,20140108,000000,9.92333,10.2467,9.91733,10.0853,92476215,0 -TSLA.US,D,20140109,000000,10.1667,10.2287,9.79,9.83533,80762325,0 -TSLA.US,D,20140110,000000,9.89733,9.92667,9.48333,9.71467,111740460,0 -TSLA.US,D,20140113,000000,9.71867,9.8,9.188,9.28933,94764105,0 -TSLA.US,D,20140114,000000,9.36733,10.8,9.11133,10.7513,416836965,0 -TSLA.US,D,20140115,000000,11.23,11.482,10.8067,10.942,307094385,0 -TSLA.US,D,20140116,000000,10.8333,11.5133,10.8267,11.398,179590845,0 -TSLA.US,D,20140117,000000,11.346,11.5467,11.1967,11.334,138168030,0 -TSLA.US,D,20140121,000000,11.416,11.8193,11.3873,11.7787,146098875,0 -TSLA.US,D,20140122,000000,11.854,12.0213,11.6507,11.904,105454530,0 -TSLA.US,D,20140123,000000,11.8153,12.1587,11.5613,12.1,118319835,0 -TSLA.US,D,20140124,000000,11.8667,12.032,11.5687,11.64,115497900,0 -TSLA.US,D,20140127,000000,11.6773,11.8613,10.9807,11.308,130951740,0 -TSLA.US,D,20140128,000000,11.4333,11.932,11.4,11.892,91652505,0 -TSLA.US,D,20140129,000000,11.6867,11.9393,11.542,11.682,89291040,0 -TSLA.US,D,20140130,000000,11.8667,12.3187,11.8007,12.1893,128542410,0 -TSLA.US,D,20140131,000000,11.9233,12.4,11.9007,12.094,97649460,0 -TSLA.US,D,20140203,000000,12.1927,12.3253,11.6773,11.8073,101619270,0 -TSLA.US,D,20140204,000000,12.0507,12.1067,11.7467,11.9153,70317960,0 -TSLA.US,D,20140205,000000,11.8907,12.0393,11.2907,11.628,109086420,0 -TSLA.US,D,20140206,000000,11.7433,12.0073,11.7333,11.892,87668220,0 -TSLA.US,D,20140207,000000,12.0833,12.442,11.9733,12.4353,134418735,0 -TSLA.US,D,20140210,000000,12.6227,13.2867,12.6213,13.104,194725440,0 -TSLA.US,D,20140211,000000,13.2647,13.48,12.8467,13.108,160705200,0 -TSLA.US,D,20140212,000000,13.052,13.218,12.9547,13.0213,77669940,0 -TSLA.US,D,20140213,000000,12.8893,13.5147,12.8833,13.3087,121922850,0 -TSLA.US,D,20140214,000000,13.2067,13.4587,13.1333,13.2153,92575800,0 -TSLA.US,D,20140218,000000,13.6827,13.7333,13.424,13.58,140197860,0 -TSLA.US,D,20140219,000000,13.58,13.58,12.894,12.9093,244715640,0 -TSLA.US,D,20140220,000000,14.334,14.3473,13.7513,13.998,270198870,0 -TSLA.US,D,20140221,000000,14.0893,14.2653,13.946,13.9733,117407310,0 -TSLA.US,D,20140224,000000,13.9173,14.5573,13.888,14.51,124497930,0 -TSLA.US,D,20140225,000000,15.3333,17.28,15.23,16.5333,491237115,0 -TSLA.US,D,20140226,000000,17.2387,17.6667,16.5,16.8667,370788720,0 -TSLA.US,D,20140227,000000,17.4073,17.46,16.5553,16.836,269381115,0 -TSLA.US,D,20140228,000000,16.64,16.8453,16.17,16.3207,219086190,0 -TSLA.US,D,20140303,000000,15.8173,16.7767,15.666,16.704,196473045,0 -TSLA.US,D,20140304,000000,17.232,17.3333,16.8553,16.9893,131345550,0 -TSLA.US,D,20140305,000000,17.1147,17.1327,16.7867,16.844,89089995,0 -TSLA.US,D,20140306,000000,16.9427,17.1667,16.63,16.8627,110513910,0 -TSLA.US,D,20140307,000000,16.8967,16.99,16.294,16.414,117237315,0 -TSLA.US,D,20140310,000000,16.18,16.2,15.7373,15.9227,116186235,0 -TSLA.US,D,20140311,000000,15.7667,16.3067,15.4953,15.6273,132545220,0 -TSLA.US,D,20140312,000000,15.4333,16.5,15.4073,16.0993,146458680,0 -TSLA.US,D,20140313,000000,16.2527,16.2793,15.6,15.8527,93544875,0 -TSLA.US,D,20140314,000000,15.686,15.796,15.2213,15.398,124342770,0 -TSLA.US,D,20140317,000000,15.6633,15.862,15.3667,15.5987,88688865,0 -TSLA.US,D,20140318,000000,15.7967,16.1,15.668,16.0027,93635265,0 -TSLA.US,D,20140319,000000,16.0927,16.1033,15.5673,15.7227,76027305,0 -TSLA.US,D,20140320,000000,15.744,15.95,15.5573,15.6607,57268575,0 -TSLA.US,D,20140321,000000,15.7347,15.7467,15.1667,15.2593,123409680,0 -TSLA.US,D,20140324,000000,15.3267,15.3267,14.018,14.678,169994205,0 -TSLA.US,D,20140325,000000,14.9427,15.1367,14.5267,14.696,117980595,0 -TSLA.US,D,20140326,000000,14.796,14.84,14.09,14.1973,103609500,0 -TSLA.US,D,20140327,000000,14.158,14.24,13.5333,13.8213,142579620,0 -TSLA.US,D,20140328,000000,14.1933,14.448,14.018,14.158,145271445,0 -TSLA.US,D,20140331,000000,14.4333,14.45,13.7593,13.8967,125638455,0 -TSLA.US,D,20140401,000000,13.9333,14.544,13.9053,14.4647,110473725,0 -TSLA.US,D,20140402,000000,14.6667,15.3927,14.5367,15.3527,161440695,0 -TSLA.US,D,20140403,000000,15.3533,15.7153,14.8,15.0267,163816200,0 -TSLA.US,D,20140404,000000,15.0993,15.218,14.0833,14.1487,170034165,0 -TSLA.US,D,20140407,000000,13.7207,14.4133,13.5673,13.8347,147625170,0 -TSLA.US,D,20140408,000000,14.012,14.4327,13.7613,14.364,103307220,0 -TSLA.US,D,20140409,000000,14.4507,14.5633,14.0593,14.462,77285520,0 -TSLA.US,D,20140410,000000,14.4547,14.5,13.586,13.6127,108121755,0 -TSLA.US,D,20140411,000000,13.3827,13.8,13.24,13.5853,136028835,0 -TSLA.US,D,20140414,000000,13.8627,13.896,12.9607,13.206,115393545,0 -TSLA.US,D,20140415,000000,13.2727,13.286,12.288,12.9273,204965940,0 -TSLA.US,D,20140416,000000,13.1233,13.3327,12.7213,13.274,108062955,0 -TSLA.US,D,20140417,000000,13.3073,13.486,12.9387,13.208,88923885,0 -TSLA.US,D,20140421,000000,13.1387,13.7467,12.9333,13.6253,78958545,0 -TSLA.US,D,20140422,000000,13.75,14.622,13.6673,14.576,147084930,0 -TSLA.US,D,20140423,000000,14.4167,14.4493,13.8,13.866,109355040,0 -TSLA.US,D,20140424,000000,14.054,14.1867,13.5467,13.8573,82542195,0 -TSLA.US,D,20140425,000000,13.4667,13.78,13.1767,13.3233,104898480,0 -TSLA.US,D,20140428,000000,13.3333,13.586,12.7,13.234,105548265,0 -TSLA.US,D,20140429,000000,13.214,13.81,13.0353,13.7947,86705610,0 -TSLA.US,D,20140430,000000,13.586,13.8773,13.4187,13.8593,66620295,0 -TSLA.US,D,20140501,000000,13.812,14.268,13.7127,13.8487,81644655,0 -TSLA.US,D,20140502,000000,13.9007,14.0907,13.768,14.0607,61342005,0 -TSLA.US,D,20140505,000000,13.9653,14.5127,13.9013,14.4407,77238585,0 -TSLA.US,D,20140506,000000,14.44,14.5773,13.79,13.8187,84495240,0 -TSLA.US,D,20140507,000000,13.976,14.0133,13.15,13.4233,151937580,0 -TSLA.US,D,20140508,000000,12.1333,12.96,11.8667,11.906,300691980,0 -TSLA.US,D,20140509,000000,11.9907,12.2267,11.8147,12.1507,127380480,0 -TSLA.US,D,20140512,000000,12.258,12.4793,11.992,12.3113,105035130,0 -TSLA.US,D,20140513,000000,12.2507,12.756,12.2,12.6773,106406430,0 -TSLA.US,D,20140514,000000,12.5967,12.8987,12.4733,12.708,81171750,0 -TSLA.US,D,20140515,000000,12.6653,12.844,12.3533,12.5727,90681270,0 -TSLA.US,D,20140516,000000,12.5967,12.8027,12.5147,12.7707,67316610,0 -TSLA.US,D,20140519,000000,12.7147,13.126,12.6667,13.0727,68543910,0 -TSLA.US,D,20140520,000000,13.1287,13.2887,12.8713,13.02,83252865,0 -TSLA.US,D,20140521,000000,13.0787,13.3247,12.986,13.2967,79304910,0 -TSLA.US,D,20140522,000000,13.3567,13.792,13.304,13.6587,93218865,0 -TSLA.US,D,20140523,000000,13.6267,13.8507,13.5,13.82,60141390,0 -TSLA.US,D,20140527,000000,13.9013,14.258,13.8467,14.104,80180595,0 -TSLA.US,D,20140528,000000,14,14.1847,13.684,14.016,82430745,0 -TSLA.US,D,20140529,000000,14.038,14.166,13.848,14.016,55392765,0 -TSLA.US,D,20140530,000000,14.04,14.32,13.8013,13.8513,83776440,0 -TSLA.US,D,20140602,000000,13.822,13.9567,13.4447,13.6467,69982125,0 -TSLA.US,D,20140603,000000,13.566,13.8667,13.506,13.6627,57982635,0 -TSLA.US,D,20140604,000000,13.6233,13.7507,13.36,13.5993,51507645,0 -TSLA.US,D,20140605,000000,13.6313,13.9467,13.6033,13.7933,60860250,0 -TSLA.US,D,20140606,000000,13.9833,14.054,13.812,13.878,46117455,0 -TSLA.US,D,20140609,000000,13.8633,13.9993,13.6133,13.6873,41958660,0 -TSLA.US,D,20140610,000000,13.6287,13.798,13.4367,13.4867,52834500,0 -TSLA.US,D,20140611,000000,13.4333,13.6667,13.2833,13.6313,59672700,0 -TSLA.US,D,20140612,000000,13.6733,13.992,13.514,13.568,89909685,0 -TSLA.US,D,20140613,000000,13.6333,13.786,13.4387,13.7613,53179860,0 -TSLA.US,D,20140616,000000,13.784,15.0327,13.7507,14.974,198588135,0 -TSLA.US,D,20140617,000000,14.9333,15.7027,14.8567,15.4447,199521330,0 -TSLA.US,D,20140618,000000,15.4333,15.4473,15.0747,15.1413,104160555,0 -TSLA.US,D,20140619,000000,15.2587,15.6873,15.1333,15.186,131960925,0 -TSLA.US,D,20140620,000000,15.2347,15.4193,15.08,15.306,73597080,0 -TSLA.US,D,20140623,000000,15.3007,15.9327,15.2147,15.8147,116943465,0 -TSLA.US,D,20140624,000000,15.9107,16.1253,15.442,15.5,121188645,0 -TSLA.US,D,20140625,000000,15.5367,15.8367,15.3493,15.7927,87027690,0 -TSLA.US,D,20140626,000000,15.8113,16.0267,15.614,15.7067,76827645,0 -TSLA.US,D,20140627,000000,15.646,16,15.6333,15.9373,84561315,0 -TSLA.US,D,20140630,000000,15.97,16.2993,15.9333,16.004,72469365,0 -TSLA.US,D,20140701,000000,16.164,16.2293,15.9133,15.9813,65101920,0 -TSLA.US,D,20140702,000000,16.044,16.1553,15.138,15.2953,120525000,0 -TSLA.US,D,20140703,000000,15.4293,15.46,14.9333,15.2833,77500740,0 -TSLA.US,D,20140707,000000,15.1667,15.3187,14.6933,14.844,88465410,0 -TSLA.US,D,20140708,000000,14.5767,14.7307,14.2847,14.6047,117622530,0 -TSLA.US,D,20140709,000000,14.7513,14.948,14.614,14.8707,61758180,0 -TSLA.US,D,20140710,000000,14.4787,14.8147,14.4027,14.6307,72968130,0 -TSLA.US,D,20140711,000000,14.7073,14.7733,14.5067,14.542,49586205,0 -TSLA.US,D,20140714,000000,14.666,15.2527,14.3633,15.1133,108098175,0 -TSLA.US,D,20140715,000000,15.1227,15.1767,14.54,14.6387,85890960,0 -TSLA.US,D,20140716,000000,14.7947,14.9867,14.4547,14.4773,60715065,0 -TSLA.US,D,20140717,000000,14.4107,14.7033,14.24,14.36,69746400,0 -TSLA.US,D,20140718,000000,14.3967,14.7473,14.3953,14.668,63875640,0 -TSLA.US,D,20140721,000000,14.4833,14.8807,14.448,14.7027,57373020,0 -TSLA.US,D,20140722,000000,14.8127,14.8867,14.6073,14.6387,40956015,0 -TSLA.US,D,20140723,000000,14.6673,14.9833,14.6287,14.8327,46312755,0 -TSLA.US,D,20140724,000000,14.8833,15.0067,14.72,14.9027,48700230,0 -TSLA.US,D,20140725,000000,14.848,15.1313,14.7833,14.9047,46352040,0 -TSLA.US,D,20140728,000000,14.95,15.4667,14.76,14.988,97722840,0 -TSLA.US,D,20140729,000000,15.1073,15.22,14.9907,15.0007,50770305,0 -TSLA.US,D,20140730,000000,14.784,15.3067,14.736,15.2613,73874145,0 -TSLA.US,D,20140731,000000,15.284,15.4267,14.7667,14.8867,115782960,0 -TSLA.US,D,20140801,000000,15.068,15.8333,15.0667,15.5513,178444680,0 -TSLA.US,D,20140804,000000,15.6253,16.0333,15.5513,15.9013,89464770,0 -TSLA.US,D,20140805,000000,15.8207,16.1993,15.7127,15.8993,80780910,0 -TSLA.US,D,20140806,000000,15.9267,16.7613,15.9053,16.5953,138571650,0 -TSLA.US,D,20140807,000000,16.6747,17.1127,16.608,16.826,112036365,0 -TSLA.US,D,20140808,000000,16.744,16.784,16.4333,16.542,76466130,0 -TSLA.US,D,20140811,000000,17.0093,17.5827,17,17.288,121445925,0 -TSLA.US,D,20140812,000000,17.2053,17.3533,16.972,17.3307,95765145,0 -TSLA.US,D,20140813,000000,17.4673,17.7093,17.3073,17.354,103857615,0 -TSLA.US,D,20140814,000000,17.4993,17.5333,17.1,17.4253,61872330,0 -TSLA.US,D,20140815,000000,17.432,17.4727,17.2333,17.4673,57930600,0 -TSLA.US,D,20140818,000000,17.55,17.8173,17.3167,17.3293,87675675,0 -TSLA.US,D,20140819,000000,17.258,17.2887,16.7747,17.1173,80091615,0 -TSLA.US,D,20140820,000000,16.978,17.2493,16.8667,17.0473,45314625,0 -TSLA.US,D,20140821,000000,17.1013,17.2533,16.884,16.956,43768215,0 -TSLA.US,D,20140822,000000,16.9693,17.13,16.8407,17.1187,42541740,0 -TSLA.US,D,20140825,000000,17.2127,17.5787,17.2127,17.5033,64749180,0 -TSLA.US,D,20140826,000000,17.6653,17.7,17.444,17.4493,57325335,0 -TSLA.US,D,20140827,000000,17.5667,17.616,17.3527,17.55,44823645,0 -TSLA.US,D,20140828,000000,17.4593,17.632,17.4427,17.5907,42716925,0 -TSLA.US,D,20140829,000000,17.9133,18.1333,17.834,17.98,96763995,0 -TSLA.US,D,20140902,000000,18.3667,18.9927,18.2867,18.9413,147568155,0 -TSLA.US,D,20140903,000000,19.178,19.2,18.6733,18.746,101647140,0 -TSLA.US,D,20140904,000000,18.94,19.428,18.6933,19.0693,125042715,0 -TSLA.US,D,20140905,000000,18.8333,18.86,18.1673,18.4927,167594400,0 -TSLA.US,D,20140908,000000,18.5327,18.992,18.5013,18.8073,82548855,0 -TSLA.US,D,20140909,000000,18.866,19.0327,18.4667,18.5653,68499105,0 -TSLA.US,D,20140910,000000,18.6333,18.7607,18.244,18.74,56749470,0 -TSLA.US,D,20140911,000000,18.6973,18.986,18.5753,18.6873,56497710,0 -TSLA.US,D,20140912,000000,18.718,18.826,18.4667,18.6133,49900530,0 -TSLA.US,D,20140915,000000,18.2913,18.2933,16.6087,16.924,246939990,0 -TSLA.US,D,20140916,000000,17.01,17.4973,16.828,17.3827,124522995,0 -TSLA.US,D,20140917,000000,17.5073,17.6467,17.3,17.4253,77688720,0 -TSLA.US,D,20140918,000000,17.558,17.7067,17.488,17.588,55429425,0 -TSLA.US,D,20140919,000000,17.1993,17.4287,17.018,17.288,102166365,0 -TSLA.US,D,20140922,000000,17,17.068,16.314,16.6687,123307950,0 -TSLA.US,D,20140923,000000,16.348,16.92,16.3333,16.694,84893790,0 -TSLA.US,D,20140924,000000,16.7413,16.856,16.4693,16.8093,56271330,0 -TSLA.US,D,20140925,000000,16.8347,16.9973,16.4067,16.4633,72617490,0 -TSLA.US,D,20140926,000000,16.55,16.6487,16.4047,16.44,56965590,0 -TSLA.US,D,20140929,000000,16.2667,16.576,16.092,16.3507,72806985,0 -TSLA.US,D,20140930,000000,16.4613,16.51,16.008,16.1787,63702780,0 -TSLA.US,D,20141001,000000,16.1467,16.1773,15.71,16.016,89169360,0 -TSLA.US,D,20141002,000000,16.68,16.8527,16.3573,16.7613,134994015,0 -TSLA.US,D,20141003,000000,16.8733,17.1,16.7353,17.014,81110235,0 -TSLA.US,D,20141006,000000,17.2753,17.4993,17.1867,17.3747,115746600,0 -TSLA.US,D,20141007,000000,17.2353,17.4307,17.0487,17.3047,67305375,0 -TSLA.US,D,20141008,000000,17.34,17.5253,16.8427,17.2853,75890415,0 -TSLA.US,D,20141009,000000,17.4833,17.7027,16.96,17.134,110316210,0 -TSLA.US,D,20141010,000000,16.3093,16.3927,15.68,15.794,193360500,0 -TSLA.US,D,20141013,000000,15.9047,15.9307,14.7333,14.9727,169079925,0 -TSLA.US,D,20141014,000000,15.2167,15.498,14.8667,15.1373,106621035,0 -TSLA.US,D,20141015,000000,14.6667,15.3993,14.488,15.3133,137239755,0 -TSLA.US,D,20141016,000000,14.648,15.328,14.6067,15.09,81034215,0 -TSLA.US,D,20141017,000000,15.5587,15.6513,15.1033,15.1653,158268780,0 -TSLA.US,D,20141020,000000,15.1147,15.4933,15.034,15.3647,52466850,0 -TSLA.US,D,20141021,000000,15.6187,15.6927,15.3867,15.6893,61880055,0 -TSLA.US,D,20141022,000000,15.546,15.826,15.3707,15.4067,61804290,0 -TSLA.US,D,20141023,000000,15.6433,15.752,15.4667,15.686,52417980,0 -TSLA.US,D,20141024,000000,15.7513,15.8533,15.4133,15.6827,51961425,0 -TSLA.US,D,20141027,000000,15.6167,15.6407,14.6873,14.778,143299050,0 -TSLA.US,D,20141028,000000,15.3067,16.3067,15.2167,16.1847,157743675,0 -TSLA.US,D,20141029,000000,16.08,16.1,15.7093,15.8733,74514585,0 -TSLA.US,D,20141030,000000,15.876,16.0333,15.6707,15.9107,48424815,0 -TSLA.US,D,20141031,000000,16.1673,16.208,15.9167,16.1133,56629905,0 -TSLA.US,D,20141103,000000,16.2,16.504,16.088,16.1727,63072165,0 -TSLA.US,D,20141104,000000,16.0327,16.1567,15.7687,15.9287,55205955,0 -TSLA.US,D,20141105,000000,16.0667,16.0907,15.3687,15.398,134872230,0 -TSLA.US,D,20141106,000000,15.648,16.446,15.2333,16.0813,230228385,0 -TSLA.US,D,20141107,000000,16.146,16.1893,15.8133,16.0133,77393250,0 -TSLA.US,D,20141110,000000,15.9407,16.192,15.7867,16.1287,68639415,0 -TSLA.US,D,20141111,000000,16.17,16.788,16.1333,16.7387,119273385,0 -TSLA.US,D,20141112,000000,16.648,16.8227,16.372,16.6067,88032120,0 -TSLA.US,D,20141113,000000,16.708,17.05,16.6833,16.78,93506670,0 -TSLA.US,D,20141114,000000,16.6667,17.2567,16.5667,17.2453,91482705,0 -TSLA.US,D,20141117,000000,17.166,17.2667,16.8013,16.932,60362670,0 -TSLA.US,D,20141118,000000,17.0573,17.3327,17.034,17.18,67096050,0 -TSLA.US,D,20141119,000000,16.69,16.792,16.3733,16.516,118723515,0 -TSLA.US,D,20141120,000000,16.5333,16.7287,16.4,16.5807,53801940,0 -TSLA.US,D,20141121,000000,16.814,16.852,16.1447,16.1853,112227540,0 -TSLA.US,D,20141124,000000,16.3467,16.5067,16.0427,16.448,71817480,0 -TSLA.US,D,20141125,000000,16.49,16.648,16.406,16.5393,47343150,0 -TSLA.US,D,20141126,000000,16.556,16.6,16.44,16.5627,29721885,0 -TSLA.US,D,20141128,000000,16.3567,16.446,16.168,16.3013,31795320,0 -TSLA.US,D,20141201,000000,16.0773,16.1647,15.2673,15.4427,129269760,0 -TSLA.US,D,20141202,000000,15.622,15.6587,15.2,15.4287,88274220,0 -TSLA.US,D,20141203,000000,15.0693,15.3147,15.0333,15.2867,79567875,0 -TSLA.US,D,20141204,000000,15.2613,15.3933,15.1873,15.2187,58085040,0 -TSLA.US,D,20141205,000000,15.2447,15.2927,14.8173,14.914,90942165,0 -TSLA.US,D,20141208,000000,14.7473,14.9907,14.156,14.2907,138362505,0 -TSLA.US,D,20141209,000000,13.9653,14.5153,13.618,14.4593,141431955,0 -TSLA.US,D,20141210,000000,14.2753,14.4513,13.8467,13.9893,109654095,0 -TSLA.US,D,20141211,000000,14.0353,14.362,13.882,13.9253,100402080,0 -TSLA.US,D,20141212,000000,13.6547,14.112,13.6333,13.8,107572875,0 -TSLA.US,D,20141215,000000,13.9513,13.9867,13.5113,13.6027,78247740,0 -TSLA.US,D,20141216,000000,13.3833,13.5787,13.0247,13.1873,126292815,0 -TSLA.US,D,20141217,000000,12.8707,13.7767,12.8433,13.7213,110489460,0 -TSLA.US,D,20141218,000000,14.1587,14.5627,14.12,14.5507,112221180,0 -TSLA.US,D,20141219,000000,14.6793,14.6933,14.3,14.6193,103595265,0 -TSLA.US,D,20141222,000000,14.666,14.9373,14.5507,14.84,72091065,0 -TSLA.US,D,20141223,000000,14.9207,14.9547,14.6347,14.7313,67685130,0 -TSLA.US,D,20141224,000000,14.6513,14.8333,14.6167,14.8173,20002770,0 -TSLA.US,D,20141226,000000,14.7673,15.2333,14.7667,15.188,49893990,0 -TSLA.US,D,20141229,000000,15.1267,15.194,14.9347,15.0473,42172650,0 -TSLA.US,D,20141230,000000,14.9327,15.0433,14.76,14.8153,43544730,0 -TSLA.US,D,20141231,000000,14.8727,15.0453,14.8167,14.8273,36028380,0 -TSLA.US,D,20150102,000000,14.858,14.8833,14.2173,14.6207,71461545,0 -TSLA.US,D,20150105,000000,14.3,14.4333,13.8107,14.006,80488110,0 -TSLA.US,D,20150106,000000,14.004,14.28,13.614,14.0853,93924045,0 -TSLA.US,D,20150107,000000,14.2233,14.3187,13.9853,14.0633,44514750,0 -TSLA.US,D,20150108,000000,14.1873,14.2533,14.0007,14.0413,51634560,0 -TSLA.US,D,20150109,000000,13.928,13.9987,13.664,13.7773,70022775,0 -TSLA.US,D,20150112,000000,13.5367,13.6313,13.2833,13.4807,89253675,0 -TSLA.US,D,20150113,000000,13.5547,13.8407,13.394,13.6167,66716175,0 -TSLA.US,D,20150114,000000,12.3887,13.0133,12.3333,12.846,173262060,0 -TSLA.US,D,20150115,000000,12.966,13.05,12.6667,12.7913,78225315,0 -TSLA.US,D,20150116,000000,12.7133,12.966,12.6433,12.8713,54045885,0 -TSLA.US,D,20150120,000000,12.9247,12.9413,12.4693,12.7953,91508445,0 -TSLA.US,D,20150121,000000,12.6367,13.2453,12.6367,13.1047,80837895,0 -TSLA.US,D,20150122,000000,13.1333,13.5493,13.0133,13.4413,83643900,0 -TSLA.US,D,20150123,000000,13.344,13.5667,13.222,13.4193,66870135,0 -TSLA.US,D,20150126,000000,13.4553,13.908,13.4033,13.77,48489510,0 -TSLA.US,D,20150127,000000,13.6273,13.8687,13.5533,13.732,41709285,0 -TSLA.US,D,20150128,000000,13.7407,13.758,13.228,13.2913,46800315,0 -TSLA.US,D,20150129,000000,13.4047,13.732,13.1,13.68,53204205,0 -TSLA.US,D,20150130,000000,13.5973,13.8313,13.5333,13.5733,45101085,0 -TSLA.US,D,20150202,000000,13.598,14.13,13.5533,14.0627,62229225,0 -TSLA.US,D,20150203,000000,14.2073,14.6913,14.0847,14.5573,72375225,0 -TSLA.US,D,20150204,000000,14.5527,14.7653,14.4533,14.57,49576635,0 -TSLA.US,D,20150205,000000,14.6587,15.032,14.6427,14.7327,52837485,0 -TSLA.US,D,20150206,000000,14.8,14.8933,14.4333,14.4907,48633375,0 -TSLA.US,D,20150209,000000,14.3587,14.5287,14.1327,14.4987,52079250,0 -TSLA.US,D,20150210,000000,14.5087,14.7,14.3333,14.4193,80611665,0 -TSLA.US,D,20150211,000000,14.1473,14.316,13.8187,14.1867,144862455,0 -TSLA.US,D,20150212,000000,12.9047,13.5393,12.8853,13.5253,234683715,0 -TSLA.US,D,20150213,000000,13.526,13.7327,13.394,13.5847,92662620,0 -TSLA.US,D,20150217,000000,13.7133,13.7133,13.4333,13.6233,59668905,0 -TSLA.US,D,20150218,000000,13.6113,13.7447,13.5067,13.6307,40688550,0 -TSLA.US,D,20150219,000000,13.6667,14.1627,13.5833,14.114,77259675,0 -TSLA.US,D,20150220,000000,14.052,14.5067,13.9873,14.474,89700600,0 -TSLA.US,D,20150223,000000,14.3013,14.5467,13.7553,13.8227,127465260,0 -TSLA.US,D,20150224,000000,13.8193,13.8193,13.4467,13.6073,99015330,0 -TSLA.US,D,20150225,000000,13.6627,13.8093,13.5053,13.584,58631190,0 -TSLA.US,D,20150226,000000,13.6,14.0727,13.4813,13.8127,97083930,0 -TSLA.US,D,20150227,000000,13.7873,13.9033,13.52,13.556,58221390,0 -TSLA.US,D,20150302,000000,13.5133,13.556,13.0547,13.1547,118830000,0 -TSLA.US,D,20150303,000000,13.1207,13.3493,13.0213,13.304,66484500,0 -TSLA.US,D,20150304,000000,13.2833,13.5013,13.1473,13.4953,63328500,0 -TSLA.US,D,20150305,000000,13.5233,13.746,13.3433,13.3753,73155000,0 -TSLA.US,D,20150306,000000,13.2807,13.3833,12.81,12.9253,100686000,0 -TSLA.US,D,20150309,000000,12.9593,12.966,12.55,12.7253,101050500,0 -TSLA.US,D,20150310,000000,12.564,12.9,12.5067,12.688,83694000,0 -TSLA.US,D,20150311,000000,12.7407,13.0787,12.734,12.916,74622000,0 -TSLA.US,D,20150312,000000,12.9167,12.9633,12.5233,12.5787,62371140,0 -TSLA.US,D,20150313,000000,12.5947,12.7833,12.488,12.5787,81513000,0 -TSLA.US,D,20150316,000000,12.8,13.0607,12.6533,13.0467,84430500,0 -TSLA.US,D,20150317,000000,13.0287,13.2473,12.9293,12.982,73410000,0 -TSLA.US,D,20150318,000000,12.9973,13.392,12.874,13.3807,72313500,0 -TSLA.US,D,20150319,000000,13.4667,13.6393,12.9687,13.0433,127128000,0 -TSLA.US,D,20150320,000000,13.1633,13.266,13.0413,13.2053,64041000,0 -TSLA.US,D,20150323,000000,13.232,13.3667,13.1647,13.3087,39474000,0 -TSLA.US,D,20150324,000000,13.4387,13.586,13.3167,13.448,54747000,0 -TSLA.US,D,20150325,000000,13.2333,13.2393,12.8467,12.9533,85954500,0 -TSLA.US,D,20150326,000000,12.928,12.986,12.6467,12.6933,61918500,0 -TSLA.US,D,20150327,000000,12.6047,12.6193,12.0933,12.3333,129073500,0 -TSLA.US,D,20150330,000000,12.39,12.8167,12.12,12.7047,151342500,0 -TSLA.US,D,20150331,000000,12.9027,12.9173,12.5607,12.5847,75398535,0 -TSLA.US,D,20150401,000000,12.58,12.82,12.4033,12.506,56919000,0 -TSLA.US,D,20150402,000000,12.682,12.882,12.6667,12.7333,75154500,0 -TSLA.US,D,20150406,000000,13.2,13.85,13.1667,13.54,186837000,0 -TSLA.US,D,20150407,000000,13.4767,13.6707,13.4093,13.55,65202825,0 -TSLA.US,D,20150408,000000,13.904,14.06,13.7247,13.8447,94546500,0 -TSLA.US,D,20150409,000000,13.8953,14.0247,13.7413,14.006,56958105,0 -TSLA.US,D,20150410,000000,13.99,14.11,13.9333,14.06,61014000,0 -TSLA.US,D,20150413,000000,14.048,14.2,13.9367,13.9853,56373000,0 -TSLA.US,D,20150414,000000,13.9047,13.966,13.7,13.8307,45388500,0 -TSLA.US,D,20150415,000000,13.8307,13.9727,13.7733,13.8553,29204010,0 -TSLA.US,D,20150416,000000,13.8467,13.9447,13.7527,13.78,24885885,0 -TSLA.US,D,20150417,000000,13.666,13.792,13.5667,13.786,37048500,0 -TSLA.US,D,20150420,000000,13.7853,13.8567,13.59,13.6847,38388390,0 -TSLA.US,D,20150421,000000,13.72,14.05,13.6207,13.9607,51457560,0 -TSLA.US,D,20150422,000000,14.1667,14.792,14.1127,14.6293,117920700,0 -TSLA.US,D,20150423,000000,14.5513,14.7653,14.4767,14.5733,66166500,0 -TSLA.US,D,20150424,000000,14.7,14.72,14.534,14.562,36417645,0 -TSLA.US,D,20150427,000000,14.8373,15.9167,14.8,15.4367,175089000,0 -TSLA.US,D,20150428,000000,15.65,15.7,15.202,15.3653,91280685,0 -TSLA.US,D,20150429,000000,15.3367,15.6647,15.1753,15.4967,59040000,0 -TSLA.US,D,20150430,000000,15.3593,15.526,15.0113,15.07,58677000,0 -TSLA.US,D,20150501,000000,15.3293,15.4513,14.6933,15.0687,79224000,0 -TSLA.US,D,20150504,000000,15.212,15.6487,15.1407,15.3673,66517500,0 -TSLA.US,D,20150505,000000,15.8507,15.9667,15.2753,15.53,86952000,0 -TSLA.US,D,20150506,000000,15.6067,15.6313,15.2133,15.362,78537300,0 -TSLA.US,D,20150507,000000,14.7333,15.832,14.6833,15.7867,141729405,0 -TSLA.US,D,20150508,000000,15.7327,15.894,15.58,15.774,70023000,0 -TSLA.US,D,20150511,000000,15.7527,16.192,15.6873,15.966,85083000,0 -TSLA.US,D,20150512,000000,16.0073,16.4233,15.8793,16.316,95451435,0 -TSLA.US,D,20150513,000000,16.5073,16.5533,16.15,16.212,81601500,0 -TSLA.US,D,20150514,000000,16.3213,16.326,16.0833,16.2733,43438500,0 -TSLA.US,D,20150515,000000,16.284,16.6267,16.1667,16.5893,67876905,0 -TSLA.US,D,20150518,000000,16.4573,16.66,16.4,16.5833,50285520,0 -TSLA.US,D,20150519,000000,16.556,16.7333,16.41,16.476,55113465,0 -TSLA.US,D,20150520,000000,16.4753,16.516,16.0913,16.29,56332500,0 -TSLA.US,D,20150521,000000,16.202,16.4413,16.1573,16.3747,29559000,0 -TSLA.US,D,20150522,000000,16.3633,16.5733,16.334,16.5153,33345000,0 -TSLA.US,D,20150526,000000,16.512,16.8,16.4333,16.4973,52463460,0 -TSLA.US,D,20150527,000000,16.5673,16.6333,16.37,16.4953,51123000,0 -TSLA.US,D,20150528,000000,16.4687,16.7867,16.3367,16.7633,54697200,0 -TSLA.US,D,20150529,000000,16.7333,16.858,16.6287,16.72,56838000,0 -TSLA.US,D,20150601,000000,16.7607,16.7733,16.498,16.63,37575855,0 -TSLA.US,D,20150602,000000,16.5947,16.6267,16.42,16.5567,31941600,0 -TSLA.US,D,20150603,000000,16.5467,16.7147,16.4673,16.5993,26722500,0 -TSLA.US,D,20150604,000000,16.5,16.62,16.3807,16.3947,36804000,0 -TSLA.US,D,20150605,000000,16.4107,16.6467,16.3787,16.6093,45330000,0 -TSLA.US,D,20150608,000000,16.7173,17.25,16.6873,17.086,75253500,0 -TSLA.US,D,20150609,000000,17.0267,17.1827,16.9427,17.0667,39146160,0 -TSLA.US,D,20150610,000000,16.7933,16.9333,16.5667,16.7133,51811110,0 -TSLA.US,D,20150611,000000,16.884,16.958,16.6953,16.7607,30660870,0 -TSLA.US,D,20150612,000000,16.7073,16.8973,16.6807,16.7127,21274500,0 -TSLA.US,D,20150615,000000,16.6467,16.752,16.4007,16.692,32791500,0 -TSLA.US,D,20150616,000000,16.6753,16.896,16.6067,16.8747,29769000,0 -TSLA.US,D,20150617,000000,16.8113,17.624,16.8013,17.3607,82693500,0 -TSLA.US,D,20150618,000000,17.4667,17.564,17.3347,17.4593,41740500,0 -TSLA.US,D,20150619,000000,17.4933,17.5867,17.34,17.5007,36945000,0 -TSLA.US,D,20150622,000000,17.4767,17.6267,17.046,17.3193,68415000,0 -TSLA.US,D,20150623,000000,17.354,17.8667,17.238,17.8447,58062270,0 -TSLA.US,D,20150624,000000,17.7987,17.8233,17.5813,17.678,36183000,0 -TSLA.US,D,20150625,000000,17.7633,18.094,17.6833,17.9193,42738000,0 -TSLA.US,D,20150626,000000,17.926,17.9407,17.7333,17.806,57576000,0 -TSLA.US,D,20150629,000000,17.4633,17.73,17.38,17.468,52183500,0 -TSLA.US,D,20150630,000000,17.6533,18.0613,17.6,17.884,46304025,0 -TSLA.US,D,20150701,000000,18.074,18.1747,17.8567,17.9433,31518000,0 -TSLA.US,D,20150702,000000,18.6667,18.83,18.2207,18.668,107458500,0 -TSLA.US,D,20150706,000000,18.5633,18.7793,18.42,18.648,61828500,0 -TSLA.US,D,20150707,000000,18.3333,18.3467,17.3847,17.8587,91576500,0 -TSLA.US,D,20150708,000000,17.288,17.3867,16.954,16.9973,93315000,0 -TSLA.US,D,20150709,000000,17.272,17.53,17.1193,17.1947,50010000,0 -TSLA.US,D,20150710,000000,17.4813,17.5333,17.188,17.2767,39162000,0 -TSLA.US,D,20150713,000000,17.48,17.5033,17.07,17.4773,44404500,0 -TSLA.US,D,20150714,000000,17.4733,17.7327,17.3673,17.71,28611330,0 -TSLA.US,D,20150715,000000,17.7827,17.8327,17.472,17.5427,30312945,0 -TSLA.US,D,20150716,000000,17.6147,17.8133,17.544,17.7787,24238500,0 -TSLA.US,D,20150717,000000,18.1613,18.3693,17.8833,18.3107,75060000,0 -TSLA.US,D,20150720,000000,18.3333,19.11,18.1693,18.8173,74676000,0 -TSLA.US,D,20150721,000000,18.0033,18.2333,17.77,17.7847,91629000,0 -TSLA.US,D,20150722,000000,17.418,17.9627,17.3907,17.858,46573500,0 -TSLA.US,D,20150723,000000,17.9767,17.9933,17.6847,17.8133,33408000,0 -TSLA.US,D,20150724,000000,17.8253,18.0727,17.5947,17.694,42546000,0 -TSLA.US,D,20150727,000000,17.4953,17.6287,16.7193,16.8673,70411500,0 -TSLA.US,D,20150728,000000,17.05,17.6933,16.7893,17.6547,58437000,0 -TSLA.US,D,20150729,000000,17.618,17.8593,17.4667,17.588,41850000,0 -TSLA.US,D,20150730,000000,17.5127,17.796,17.474,17.786,30517500,0 -TSLA.US,D,20150731,000000,17.84,17.9573,17.6747,17.7433,33337500,0 -TSLA.US,D,20150803,000000,17.7527,17.7807,17.138,17.3327,38296620,0 -TSLA.US,D,20150804,000000,17.334,17.7813,17.2227,17.752,35287500,0 -TSLA.US,D,20150805,000000,17.572,18.0667,17.36,18.0087,93214500,0 -TSLA.US,D,20150806,000000,16.636,17,15.7413,16.4087,219296130,0 -TSLA.US,D,20150807,000000,16.2387,16.2487,15.8927,16.1673,76099500,0 -TSLA.US,D,20150810,000000,15.8767,16.198,15.7367,16.076,62787000,0 -TSLA.US,D,20150811,000000,15.81,15.9533,15.6293,15.8247,63934710,0 -TSLA.US,D,20150812,000000,15.6667,15.9847,15.516,15.878,56086500,0 -TSLA.US,D,20150813,000000,15.9907,16.432,15.9413,16.1673,70336500,0 -TSLA.US,D,20150814,000000,16.4827,16.5287,16.118,16.21,65472000,0 -TSLA.US,D,20150817,000000,17.0373,17.106,16.7007,16.9993,107649000,0 -TSLA.US,D,20150818,000000,17.0253,17.3967,16.904,17.3813,62925000,0 -TSLA.US,D,20150819,000000,17.3553,17.3767,17.0013,17.0167,54063000,0 -TSLA.US,D,20150820,000000,16.804,16.9707,16.1267,16.1453,73585500,0 -TSLA.US,D,20150821,000000,15.7333,16.2533,15.3673,15.3847,98853000,0 -TSLA.US,D,20150824,000000,13.5193,15.4267,13,14.5913,143710335,0 -TSLA.US,D,20150825,000000,15.3793,15.3933,14.608,14.6687,64908000,0 -TSLA.US,D,20150826,000000,15.1953,15.2,14.3673,14.9893,74445000,0 -TSLA.US,D,20150827,000000,15.4,16.3167,15.3873,16.1993,114838500,0 -TSLA.US,D,20150828,000000,16.124,16.7633,16.1047,16.5653,82704000,0 -TSLA.US,D,20150831,000000,16.3747,16.9967,16.3673,16.604,70503000,0 -TSLA.US,D,20150901,000000,16.0227,16.4,15.798,15.9087,81820500,0 -TSLA.US,D,20150902,000000,16.3533,16.5253,15.9853,16.5127,69436500,0 -TSLA.US,D,20150903,000000,16.804,16.8053,16.3333,16.3713,62920500,0 -TSLA.US,D,20150904,000000,16.0593,16.2727,15.88,16.1287,55336500,0 -TSLA.US,D,20150908,000000,16.3367,16.6107,16.27,16.5447,47073000,0 -TSLA.US,D,20150909,000000,16.8033,16.95,16.5533,16.594,50860500,0 -TSLA.US,D,20150910,000000,16.482,16.7147,16.3553,16.5653,40634430,0 -TSLA.US,D,20150911,000000,16.5093,16.6827,16.3153,16.6827,35262000,0 -TSLA.US,D,20150914,000000,16.74,16.95,16.6447,16.8793,43362000,0 -TSLA.US,D,20150915,000000,16.85,16.9733,16.6333,16.9047,44001000,0 -TSLA.US,D,20150916,000000,16.8693,17.5253,16.8587,17.4833,66255000,0 -TSLA.US,D,20150917,000000,17.5973,17.7,17.3793,17.4713,53787180,0 -TSLA.US,D,20150918,000000,17.1973,17.588,17.1667,17.3747,56445000,0 -TSLA.US,D,20150921,000000,17.5987,18.1047,17.0533,17.6133,91801500,0 -TSLA.US,D,20150922,000000,17.2687,17.51,17.058,17.396,54964500,0 -TSLA.US,D,20150923,000000,17.4633,17.472,17.172,17.404,39011670,0 -TSLA.US,D,20150924,000000,17.302,17.5633,17.0807,17.5413,51673905,0 -TSLA.US,D,20150925,000000,17.774,17.794,17.0767,17.1273,56599500,0 -TSLA.US,D,20150928,000000,17.1567,17.3193,16.4407,16.562,73508685,0 -TSLA.US,D,20150929,000000,16.6973,16.982,16.364,16.4433,55546500,0 -TSLA.US,D,20150930,000000,16.8,16.8267,16.156,16.56,73942500,0 -TSLA.US,D,20151001,000000,16.5007,16.5667,15.8087,15.992,68593500,0 -TSLA.US,D,20151002,000000,15.7067,16.5133,15.662,16.5047,66358500,0 -TSLA.US,D,20151005,000000,16.5893,16.656,16.2753,16.41,55333320,0 -TSLA.US,D,20151006,000000,16,16.202,15.7053,16.0973,78537000,0 -TSLA.US,D,20151007,000000,15.7753,15.8467,15.2747,15.464,102208500,0 -TSLA.US,D,20151008,000000,15.3387,15.3813,14.754,15.1147,91998000,0 -TSLA.US,D,20151009,000000,14.7287,14.958,14.5573,14.7127,92352000,0 -TSLA.US,D,20151012,000000,14.866,14.8667,14.3513,14.372,57485970,0 -TSLA.US,D,20151013,000000,14.2187,14.8347,14.0753,14.6167,77572500,0 -TSLA.US,D,20151014,000000,14.7113,14.73,14.362,14.4587,46566000,0 -TSLA.US,D,20151015,000000,14.4287,14.782,14.2467,14.754,42663000,0 -TSLA.US,D,20151016,000000,14.8693,15.3653,14.858,15.134,65016000,0 -TSLA.US,D,20151019,000000,15.1,15.41,14.996,15.2067,37618425,0 -TSLA.US,D,20151020,000000,15.1813,15.24,13.4667,14.202,186838470,0 -TSLA.US,D,20151021,000000,14.1327,14.3207,13.92,14.006,62751000,0 -TSLA.US,D,20151022,000000,14.104,14.3833,13.96,14.1147,42376500,0 -TSLA.US,D,20151023,000000,14.3333,14.3567,13.846,13.9393,63531000,0 -TSLA.US,D,20151026,000000,14.092,14.392,14,14.3507,50871000,0 -TSLA.US,D,20151027,000000,14.3227,14.4733,13.834,14.0233,52791000,0 -TSLA.US,D,20151028,000000,14.0873,14.23,13.8867,14.1973,40927500,0 -TSLA.US,D,20151029,000000,14.1167,14.25,14.0427,14.1087,27075000,0 -TSLA.US,D,20151030,000000,14.0267,14.1087,13.5927,13.7953,66583500,0 -TSLA.US,D,20151102,000000,13.928,14.3867,13.8147,14.2527,58916595,0 -TSLA.US,D,20151103,000000,14.2567,14.296,13.85,13.89,124986000,0 -TSLA.US,D,20151104,000000,15.1333,15.516,15.0133,15.442,190875780,0 -TSLA.US,D,20151105,000000,15.372,15.6387,15.2793,15.4513,67452000,0 -TSLA.US,D,20151106,000000,15.38,15.5573,15.3,15.4907,36678000,0 -TSLA.US,D,20151109,000000,15.5327,15.5327,14.954,15.022,57762900,0 -TSLA.US,D,20151110,000000,14.8987,14.9133,14.4053,14.4333,69255000,0 -TSLA.US,D,20151111,000000,14.518,14.632,14.242,14.6053,50217000,0 -TSLA.US,D,20151112,000000,14.5233,14.6,14.1773,14.196,43738500,0 -TSLA.US,D,20151113,000000,14.1967,14.1993,13.768,13.8127,51454500,0 -TSLA.US,D,20151116,000000,13.7393,14.332,13.72,14.2873,43879500,0 -TSLA.US,D,20151117,000000,14.3467,14.4,14.0933,14.2667,32229000,0 -TSLA.US,D,20151118,000000,14.3,14.7587,14.168,14.738,42178500,0 -TSLA.US,D,20151119,000000,14.7027,15.0793,14.6867,14.7867,37564500,0 -TSLA.US,D,20151120,000000,14.8993,15,14.2387,14.6673,66010500,0 -TSLA.US,D,20151123,000000,14.49,14.612,14.312,14.5167,37891500,0 -TSLA.US,D,20151124,000000,14.358,14.7333,14.3333,14.55,37189500,0 -TSLA.US,D,20151125,000000,14.756,15.388,14.692,15.3093,59860500,0 -TSLA.US,D,20151127,000000,15.404,15.4833,15.134,15.4407,29239500,0 -TSLA.US,D,20151130,000000,15.4527,15.6187,15.272,15.3507,39897000,0 -TSLA.US,D,20151201,000000,15.404,15.8667,15.4033,15.8127,56009325,0 -TSLA.US,D,20151202,000000,15.8,15.9067,15.4153,15.466,44711520,0 -TSLA.US,D,20151203,000000,15.6987,15.83,15.3333,15.514,44092995,0 -TSLA.US,D,20151204,000000,15.4973,15.5513,15.1773,15.3587,38604000,0 -TSLA.US,D,20151207,000000,15.18,15.7087,15.0767,15.4087,47163000,0 -TSLA.US,D,20151208,000000,15.168,15.2533,14.9467,15.1147,40314540,0 -TSLA.US,D,20151209,000000,15.1133,15.1667,14.7147,14.968,45865500,0 -TSLA.US,D,20151210,000000,14.9807,15.2327,14.9093,15.138,31074000,0 -TSLA.US,D,20151211,000000,15.016,15.05,14.4427,14.468,49030500,0 -TSLA.US,D,20151214,000000,14.5007,14.728,14.3247,14.572,42461970,0 -TSLA.US,D,20151215,000000,14.788,14.8147,14.5333,14.7393,33666000,0 -TSLA.US,D,20151216,000000,14.8067,15.6587,14.7153,15.634,76564500,0 -TSLA.US,D,20151217,000000,15.596,15.8507,15.3207,15.5593,49479000,0 -TSLA.US,D,20151218,000000,15.526,15.7267,15.286,15.364,45211500,0 -TSLA.US,D,20151221,000000,15.446,15.722,15.4053,15.504,29296500,0 -TSLA.US,D,20151222,000000,15.666,15.77,15.3087,15.33,29417325,0 -TSLA.US,D,20151223,000000,15.4787,15.5633,15.2087,15.3133,23323500,0 -TSLA.US,D,20151224,000000,15.3707,15.4587,15.2187,15.3713,10654155,0 -TSLA.US,D,20151228,000000,15.4327,15.4653,15.036,15.2633,28519560,0 -TSLA.US,D,20151229,000000,15.3373,15.848,15.3033,15.8127,36094350,0 -TSLA.US,D,20151230,000000,15.7733,16.2423,15.7113,15.8727,46861110,0 -TSLA.US,D,20151231,000000,15.9007,16.23,15.8913,16.0007,37546545,0 -TSLA.US,D,20160104,000000,15.3813,15.4253,14.6,14.894,91867230,0 -TSLA.US,D,20160105,000000,15.0907,15.4867,14.6667,14.8953,46296375,0 -TSLA.US,D,20160106,000000,14.6667,14.67,14.3987,14.6027,52392165,0 -TSLA.US,D,20160107,000000,14.2793,14.5627,14.2447,14.3767,51161790,0 -TSLA.US,D,20160108,000000,14.524,14.696,14.0513,14.0667,52566915,0 -TSLA.US,D,20160111,000000,14.2673,14.2967,13.5333,13.8567,61371330,0 -TSLA.US,D,20160112,000000,14.1067,14.2493,13.6873,13.998,38930835,0 -TSLA.US,D,20160113,000000,14.134,14.1767,13.3333,13.354,57319155,0 -TSLA.US,D,20160114,000000,13.4807,14,12.892,13.7453,89483055,0 -TSLA.US,D,20160115,000000,13.2647,13.6713,13.15,13.666,63766275,0 -TSLA.US,D,20160119,000000,13.914,14.0313,13.3853,13.648,60579000,0 -TSLA.US,D,20160120,000000,13.2933,13.4187,12.75,13.2467,79794870,0 -TSLA.US,D,20160121,000000,13.4367,13.5487,13.0013,13.3313,44326125,0 -TSLA.US,D,20160122,000000,13.6533,13.7,13.2687,13.5033,46224390,0 -TSLA.US,D,20160125,000000,13.3373,13.5713,13.0587,13.0913,32264760,0 -TSLA.US,D,20160126,000000,13.1133,13.188,12.592,12.904,61859130,0 -TSLA.US,D,20160127,000000,12.8253,12.884,12.3847,12.538,52959900,0 -TSLA.US,D,20160128,000000,12.7193,12.752,12.1607,12.6467,58011195,0 -TSLA.US,D,20160129,000000,12.6633,12.916,12.5387,12.7407,33669555,0 -TSLA.US,D,20160201,000000,12.584,13.3013,12.1833,13.1293,68587830,0 -TSLA.US,D,20160202,000000,12.828,12.8747,12.0153,12.1853,74912445,0 -TSLA.US,D,20160203,000000,12.2393,12.2627,11.3453,11.5653,101493180,0 -TSLA.US,D,20160204,000000,11.38,11.732,11.1327,11.6887,55467900,0 -TSLA.US,D,20160205,000000,11.42,11.5333,10.5163,10.84,132853560,0 -TSLA.US,D,20160208,000000,10.4737,10.4767,9.73333,9.86867,114857400,0 -TSLA.US,D,20160209,000000,9.488,10.6527,9.40333,9.88333,119256105,0 -TSLA.US,D,20160210,000000,10.0333,10.3313,9.44933,9.578,120796845,0 -TSLA.US,D,20160211,000000,10.1333,10.884,9.8,10.0313,201263340,0 -TSLA.US,D,20160212,000000,10.3333,10.4673,9.58,10.0693,95626635,0 -TSLA.US,D,20160216,000000,10.58,10.8633,10.274,10.3447,80315850,0 -TSLA.US,D,20160217,000000,10.6,11.2893,10.4453,11.2453,76512825,0 -TSLA.US,D,20160218,000000,11.4947,11.53,10.9847,11.118,52910430,0 -TSLA.US,D,20160219,000000,10.9107,11.166,10.8333,11.1053,37264470,0 -TSLA.US,D,20160222,000000,11.3413,11.9273,11.3233,11.8493,66265875,0 -TSLA.US,D,20160223,000000,11.744,12.1153,11.5787,11.814,88144425,0 -TSLA.US,D,20160224,000000,11.5167,11.9667,11.1893,11.9333,69536655,0 -TSLA.US,D,20160225,000000,11.91,12.568,11.68,12.4953,67761840,0 -TSLA.US,D,20160226,000000,12.58,12.8,12.3333,12.6893,78458610,0 -TSLA.US,D,20160229,000000,12.8267,13.09,12.6147,12.7953,63397170,0 -TSLA.US,D,20160301,000000,12.95,13.0633,12.18,12.4233,87525435,0 -TSLA.US,D,20160302,000000,12.2487,12.568,12.1,12.556,68043180,0 -TSLA.US,D,20160303,000000,12.552,13.1613,12.2813,13.0493,63703020,0 -TSLA.US,D,20160304,000000,13.2,13.602,13.1667,13.4027,85982610,0 -TSLA.US,D,20160307,000000,13.1787,13.98,13.16,13.686,67336530,0 -TSLA.US,D,20160308,000000,13.5667,13.8333,13.48,13.5067,57431955,0 -TSLA.US,D,20160309,000000,13.6347,13.9583,13.5193,13.9147,41284755,0 -TSLA.US,D,20160310,000000,14,14.2193,13.378,13.6787,77887845,0 -TSLA.US,D,20160311,000000,13.862,13.9613,13.6887,13.8333,42247140,0 -TSLA.US,D,20160314,000000,14.1767,14.448,14.0427,14.3433,60985590,0 -TSLA.US,D,20160315,000000,14.2847,14.598,14.1,14.556,47706780,0 -TSLA.US,D,20160316,000000,14.5333,14.8387,14.468,14.7953,52750545,0 -TSLA.US,D,20160317,000000,14.7647,15.2333,14.6667,15.092,56743365,0 -TSLA.US,D,20160318,000000,15.2733,15.632,15.204,15.516,70676895,0 -TSLA.US,D,20160321,000000,15.6893,15.992,15.6667,15.888,79617330,0 -TSLA.US,D,20160322,000000,15.814,15.9327,15.504,15.616,64739820,0 -TSLA.US,D,20160323,000000,15.4913,15.6487,14.802,14.8387,74232615,0 -TSLA.US,D,20160324,000000,14.3853,15.2593,14.3333,15.1833,74413500,0 -TSLA.US,D,20160328,000000,15.4407,15.654,15,15.3507,49896180,0 -TSLA.US,D,20160329,000000,15.326,15.492,15.022,15.342,57750120,0 -TSLA.US,D,20160330,000000,15.6727,15.7,15.1,15.126,52494720,0 -TSLA.US,D,20160331,000000,15.2893,15.828,15.0007,15.318,102739680,0 -TSLA.US,D,20160401,000000,16.3217,16.5267,15.55,15.8393,225203625,0 -TSLA.US,D,20160404,000000,16.608,16.808,16.2427,16.466,171569715,0 -TSLA.US,D,20160405,000000,16.0333,17.104,16,17.0313,145040715,0 -TSLA.US,D,20160406,000000,16.9313,17.8493,16.8967,17.6947,147592875,0 -TSLA.US,D,20160407,000000,17.7633,17.956,16.9673,17.1467,114629775,0 -TSLA.US,D,20160408,000000,17.3667,17.388,16.5347,16.6713,92681295,0 -TSLA.US,D,20160411,000000,16.7333,17.266,16.3533,16.6613,118741455,0 -TSLA.US,D,20160412,000000,16.6333,16.7867,16.242,16.5213,73695240,0 -TSLA.US,D,20160413,000000,16.5673,17.0333,16.4887,16.9687,63782160,0 -TSLA.US,D,20160414,000000,16.8667,17.1227,16.7367,16.7907,54792285,0 -TSLA.US,D,20160415,000000,16.754,16.9733,16.608,16.9673,51453195,0 -TSLA.US,D,20160418,000000,16.8153,17.2207,16.7773,16.9253,60820530,0 -TSLA.US,D,20160419,000000,16.8747,16.958,16.0833,16.4913,81050385,0 -TSLA.US,D,20160420,000000,16.4173,16.9107,16.1,16.6647,71030265,0 -TSLA.US,D,20160421,000000,16.5993,16.7267,16.4607,16.5527,39675270,0 -TSLA.US,D,20160422,000000,16.5927,16.9333,16.3807,16.9167,50069595,0 -TSLA.US,D,20160425,000000,16.8673,17.1587,16.7173,16.788,46062855,0 -TSLA.US,D,20160426,000000,16.8033,17.0487,16.626,16.916,41642355,0 -TSLA.US,D,20160427,000000,16.85,17,16.6267,16.7647,44667915,0 -TSLA.US,D,20160428,000000,16.6567,16.8953,16.496,16.514,31923975,0 -TSLA.US,D,20160429,000000,16.5427,16.562,15.854,16.0507,67807365,0 -TSLA.US,D,20160502,000000,16.1,16.2127,15.6547,16.12,48785250,0 -TSLA.US,D,20160503,000000,15.824,15.9273,15.4413,15.488,60011535,0 -TSLA.US,D,20160504,000000,15.3527,15.6307,14.6933,14.8373,107416005,0 -TSLA.US,D,20160505,000000,15.2307,15.2427,13.986,14.102,164280735,0 -TSLA.US,D,20160506,000000,14.058,14.4247,13.874,14.3287,75052455,0 -TSLA.US,D,20160509,000000,14.3813,14.41,13.7867,13.928,67800930,0 -TSLA.US,D,20160510,000000,13.8367,13.9647,13.6667,13.9127,52374495,0 -TSLA.US,D,20160511,000000,13.8393,14.3653,13.7367,13.9307,75635790,0 -TSLA.US,D,20160512,000000,14.096,14.1113,13.577,13.8133,46001190,0 -TSLA.US,D,20160513,000000,13.852,14.08,13.78,13.8407,36029565,0 -TSLA.US,D,20160516,000000,13.8767,14.21,13.8613,13.886,37116690,0 -TSLA.US,D,20160517,000000,13.9367,13.988,13.6013,13.644,34545030,0 -TSLA.US,D,20160518,000000,13.9433,14.354,13.85,14.078,66822720,0 -TSLA.US,D,20160519,000000,14.2413,14.4527,13.82,14.3473,98736285,0 -TSLA.US,D,20160520,000000,14.466,14.7033,14.4233,14.6853,129528240,0 -TSLA.US,D,20160523,000000,14.658,14.84,14.3907,14.4147,65032305,0 -TSLA.US,D,20160524,000000,14.44,14.5827,14.3453,14.5273,43929885,0 -TSLA.US,D,20160525,000000,14.5273,14.7573,14.434,14.6387,37710420,0 -TSLA.US,D,20160526,000000,14.7,15.0173,14.6033,15.008,53414955,0 -TSLA.US,D,20160527,000000,14.9993,15.062,14.7167,14.8693,46226010,0 -TSLA.US,D,20160531,000000,14.8693,14.9833,14.7667,14.882,30702420,0 -TSLA.US,D,20160601,000000,14.7653,14.8267,14.4593,14.6373,38249010,0 -TSLA.US,D,20160602,000000,14.6393,14.6607,14.474,14.5973,25061235,0 -TSLA.US,D,20160603,000000,14.6667,14.796,14.534,14.5993,28469310,0 -TSLA.US,D,20160606,000000,14.5333,14.7267,14.3633,14.712,28523700,0 -TSLA.US,D,20160607,000000,14.816,15.6293,14.768,15.4893,82964280,0 -TSLA.US,D,20160608,000000,15.5867,16.0563,15.507,15.7013,76389195,0 -TSLA.US,D,20160609,000000,15.6653,15.6887,15.1373,15.2907,62181855,0 -TSLA.US,D,20160610,000000,15.1593,15.198,14.5613,14.586,79170255,0 -TSLA.US,D,20160613,000000,14.6333,15.0513,14.5107,14.5247,53781570,0 -TSLA.US,D,20160614,000000,14.592,14.8133,14.1687,14.33,44121930,0 -TSLA.US,D,20160615,000000,14.4633,14.7933,14.342,14.5133,41708400,0 -TSLA.US,D,20160616,000000,14.4947,14.536,14.2333,14.5287,31483665,0 -TSLA.US,D,20160617,000000,14.5207,14.666,14.3,14.3653,39085245,0 -TSLA.US,D,20160620,000000,14.6333,14.9167,14.5487,14.6467,45312990,0 -TSLA.US,D,20160621,000000,14.712,14.838,14.5873,14.6407,33400410,0 -TSLA.US,D,20160622,000000,13.298,13.73,13.05,13.1107,339467235,0 -TSLA.US,D,20160623,000000,13.046,13.17,12.8087,13.0933,141971805,0 -TSLA.US,D,20160624,000000,12.67,13.008,12.6487,12.8767,87820920,0 -TSLA.US,D,20160627,000000,12.724,13.254,12.5247,13.2367,101696535,0 -TSLA.US,D,20160628,000000,13.4593,13.6033,13.294,13.4527,85880145,0 -TSLA.US,D,20160629,000000,13.6753,14.1187,13.5333,14.0107,69021300,0 -TSLA.US,D,20160630,000000,14.198,14.2333,13.9347,14.152,54177060,0 -TSLA.US,D,20160701,000000,13.7427,14.5493,13.7333,14.4333,71393595,0 -TSLA.US,D,20160705,000000,13.982,14.303,13.8667,14.2653,66523215,0 -TSLA.US,D,20160706,000000,14,14.3487,13.9333,14.296,66134355,0 -TSLA.US,D,20160707,000000,14.2067,14.5413,14.2007,14.396,41083065,0 -TSLA.US,D,20160708,000000,14.52,14.654,14.3,14.452,48144270,0 -TSLA.US,D,20160711,000000,14.664,15.1187,14.634,14.9853,71006595,0 -TSLA.US,D,20160712,000000,14.94,15.1667,14.8813,14.9767,60062925,0 -TSLA.US,D,20160713,000000,15.0333,15.0393,14.686,14.8353,43286415,0 -TSLA.US,D,20160714,000000,14.8747,14.996,14.7367,14.7687,32855595,0 -TSLA.US,D,20160715,000000,14.8347,14.85,14.6427,14.6913,26762295,0 -TSLA.US,D,20160718,000000,14.6427,15.1393,14.5533,15.0833,43410225,0 -TSLA.US,D,20160719,000000,15,15.2733,14.9833,15.0173,41758845,0 -TSLA.US,D,20160720,000000,15.098,15.32,15,15.224,34434720,0 -TSLA.US,D,20160721,000000,15.0667,15.1897,14.6067,14.7,56297250,0 -TSLA.US,D,20160722,000000,14.7993,14.9667,14.592,14.818,36559890,0 -TSLA.US,D,20160725,000000,14.818,15.426,14.758,15.334,57793260,0 -TSLA.US,D,20160726,000000,15.1793,15.3333,15.02,15.3007,45585345,0 -TSLA.US,D,20160727,000000,15.2893,15.5573,15.128,15.2327,35485035,0 -TSLA.US,D,20160728,000000,15.1967,15.384,15.1067,15.374,31977600,0 -TSLA.US,D,20160729,000000,15.38,15.6853,15.3493,15.6527,43629150,0 -TSLA.US,D,20160801,000000,15.7,15.7753,15.292,15.334,56852205,0 -TSLA.US,D,20160802,000000,15.2913,15.3247,14.76,15.1467,53986590,0 -TSLA.US,D,20160803,000000,15.158,15.3133,14.9473,15.0387,40959225,0 -TSLA.US,D,20160804,000000,15.046,15.3907,14.8033,15.374,51730455,0 -TSLA.US,D,20160805,000000,15.3333,15.4667,15.16,15.3353,38076855,0 -TSLA.US,D,20160808,000000,15.2,15.3067,15.0727,15.0773,26966730,0 -TSLA.US,D,20160809,000000,15.1213,15.436,15.11,15.272,26013270,0 -TSLA.US,D,20160810,000000,15.216,15.3247,14.9747,15.0433,27892500,0 -TSLA.US,D,20160811,000000,15.078,15.1713,14.894,14.994,24584895,0 -TSLA.US,D,20160812,000000,15.0273,15.11,14.936,15.0407,22213635,0 -TSLA.US,D,20160815,000000,15.068,15.3,14.9953,15.0393,24859200,0 -TSLA.US,D,20160816,000000,15.0327,15.146,14.894,14.9073,25531980,0 -TSLA.US,D,20160817,000000,14.9553,14.9887,14.8533,14.8827,21529665,0 -TSLA.US,D,20160818,000000,14.9213,15.044,14.8193,14.9007,24686520,0 -TSLA.US,D,20160819,000000,14.9027,15.0113,14.8353,15,18998940,0 -TSLA.US,D,20160822,000000,14.9447,15.0073,14.8453,14.862,25912890,0 -TSLA.US,D,20160823,000000,14.9547,15.2327,14.8533,14.9893,61726590,0 -TSLA.US,D,20160824,000000,15.1367,15.1433,14.8147,14.8413,30849030,0 -TSLA.US,D,20160825,000000,14.874,14.92,14.718,14.7307,23702400,0 -TSLA.US,D,20160826,000000,14.8093,14.857,14.588,14.666,28066035,0 -TSLA.US,D,20160829,000000,14.6767,14.6933,14.3333,14.3467,41490345,0 -TSLA.US,D,20160830,000000,14.4073,14.4073,14.0347,14.0893,39293820,0 -TSLA.US,D,20160831,000000,14.0287,14.1733,13.91,14.134,45252405,0 -TSLA.US,D,20160901,000000,13.934,14.0733,13.3667,13.3847,101478885,0 -TSLA.US,D,20160902,000000,13.4887,13.5467,13.08,13.1853,80531415,0 -TSLA.US,D,20160906,000000,13.268,13.55,13.2667,13.5213,63314040,0 -TSLA.US,D,20160907,000000,13.7,13.7663,13.3807,13.4467,39914670,0 -TSLA.US,D,20160908,000000,13.3033,13.326,13.0907,13.1573,47108895,0 -TSLA.US,D,20160909,000000,13.2727,13.328,12.9133,12.9647,46547970,0 -TSLA.US,D,20160912,000000,13,13.4247,12.94,13.22,45682050,0 -TSLA.US,D,20160913,000000,13.1373,13.2327,12.8967,13.07,44217765,0 -TSLA.US,D,20160914,000000,13.05,13.195,12.9903,13.094,26262960,0 -TSLA.US,D,20160915,000000,13.0993,13.5013,13.0933,13.348,32893980,0 -TSLA.US,D,20160916,000000,13.3613,13.7133,13.2667,13.6933,36271350,0 -TSLA.US,D,20160919,000000,13.8,13.962,13.6667,13.756,28437825,0 -TSLA.US,D,20160920,000000,13.79,13.85,13.594,13.6427,24861150,0 -TSLA.US,D,20160921,000000,13.758,13.8,13.4373,13.6813,31295040,0 -TSLA.US,D,20160922,000000,13.76,13.8187,13.5333,13.762,35023050,0 -TSLA.US,D,20160923,000000,13.7327,14.012,13.7113,13.83,40326630,0 -TSLA.US,D,20160926,000000,13.7667,14.0667,13.7667,13.9327,34518375,0 -TSLA.US,D,20160927,000000,13.9767,13.9987,13.6407,13.7207,37758465,0 -TSLA.US,D,20160928,000000,13.834,13.8833,13.684,13.7513,20548275,0 -TSLA.US,D,20160929,000000,13.7067,13.822,13.372,13.38,34996485,0 -TSLA.US,D,20160930,000000,13.4807,13.6653,13.3033,13.602,36826230,0 -TSLA.US,D,20161003,000000,14.1533,14.378,13.8833,14.2467,79822860,0 -TSLA.US,D,20161004,000000,14.2067,14.2213,13.9213,14.094,45549375,0 -TSLA.US,D,20161005,000000,14.1493,14.21,13.8747,13.8973,23705955,0 -TSLA.US,D,20161006,000000,13.4973,13.614,13.3473,13.4,67603155,0 -TSLA.US,D,20161007,000000,13.4,13.4213,13.0533,13.1073,44173905,0 -TSLA.US,D,20161010,000000,13.4233,13.6093,13.3107,13.3967,43420575,0 -TSLA.US,D,20161011,000000,13.4567,13.48,13.2207,13.34,33566775,0 -TSLA.US,D,20161012,000000,13.3967,13.592,13.3613,13.434,25068165,0 -TSLA.US,D,20161013,000000,13.3667,13.393,13.1367,13.3493,33137250,0 -TSLA.US,D,20161014,000000,13.3773,13.4287,13.0867,13.1007,47913015,0 -TSLA.US,D,20161017,000000,13.1367,13.226,12.8,12.9307,58331940,0 -TSLA.US,D,20161018,000000,13.066,13.298,12.884,13.2733,73818900,0 -TSLA.US,D,20161019,000000,13.316,13.7773,13.204,13.5707,84610620,0 -TSLA.US,D,20161020,000000,13.4747,13.5333,13.1367,13.2733,64948020,0 -TSLA.US,D,20161021,000000,13.24,13.438,13.1607,13.3393,33077490,0 -TSLA.US,D,20161024,000000,13.4,13.5963,13.35,13.5173,39959130,0 -TSLA.US,D,20161025,000000,13.5267,13.646,13.4133,13.4893,32718435,0 -TSLA.US,D,20161026,000000,13.4,13.546,13.34,13.4827,48029040,0 -TSLA.US,D,20161027,000000,14.0893,14.2467,13.4433,13.6007,191784030,0 -TSLA.US,D,20161028,000000,13.6,13.688,13.322,13.3313,63030705,0 -TSLA.US,D,20161031,000000,13.4993,13.4993,13.054,13.182,70384095,0 -TSLA.US,D,20161101,000000,13.2027,13.2333,12.5403,12.7193,105900540,0 -TSLA.US,D,20161102,000000,12.67,12.8463,12.5003,12.5347,63800730,0 -TSLA.US,D,20161103,000000,12.6,12.7647,12.4693,12.4947,39795345,0 -TSLA.US,D,20161104,000000,12.6,12.8973,12.3973,12.704,77190645,0 -TSLA.US,D,20161107,000000,12.906,12.9527,12.67,12.8807,56728905,0 -TSLA.US,D,20161108,000000,12.9193,13.166,12.7507,12.996,47564715,0 -TSLA.US,D,20161109,000000,12.4583,12.8,12.2633,12.6707,121972710,0 -TSLA.US,D,20161110,000000,12.7367,12.774,12.028,12.3567,99932550,0 -TSLA.US,D,20161111,000000,12.2827,12.592,12.2,12.5707,58538640,0 -TSLA.US,D,20161114,000000,12.5333,12.55,11.8793,12.0967,98283075,0 -TSLA.US,D,20161115,000000,12.1853,12.4287,12.1367,12.2513,58530270,0 -TSLA.US,D,20161116,000000,12.1767,12.3153,12.0807,12.262,51078150,0 -TSLA.US,D,20161117,000000,12.2327,12.6327,12.1407,12.5773,67815780,0 -TSLA.US,D,20161118,000000,12.71,12.8667,12.3333,12.3347,77704125,0 -TSLA.US,D,20161121,000000,12.336,12.5927,12.294,12.3133,64941270,0 -TSLA.US,D,20161122,000000,12.3893,12.7647,12.2473,12.7447,83511015,0 -TSLA.US,D,20161123,000000,12.7073,13.043,12.6,12.876,70220145,0 -TSLA.US,D,20161125,000000,12.9093,13.149,12.9093,13.11,34833240,0 -TSLA.US,D,20161128,000000,13.032,13.29,12.97,13.0747,65989725,0 -TSLA.US,D,20161129,000000,13.0373,13.1153,12.6333,12.638,64908225,0 -TSLA.US,D,20161130,000000,12.7333,12.7927,12.5,12.6267,51503475,0 -TSLA.US,D,20161201,000000,12.55,12.5687,12.0667,12.1253,74774385,0 -TSLA.US,D,20161202,000000,12.192,12.3253,12,12.098,59423145,0 -TSLA.US,D,20161205,000000,12.1673,12.5927,12.1673,12.4533,58931250,0 -TSLA.US,D,20161206,000000,12.368,12.4387,12.179,12.39,50258040,0 -TSLA.US,D,20161207,000000,12.41,12.8933,12.3333,12.876,79686315,0 -TSLA.US,D,20161208,000000,12.8033,12.8333,12.636,12.8193,46626960,0 -TSLA.US,D,20161209,000000,12.7247,12.9223,12.7207,12.812,40391295,0 -TSLA.US,D,20161212,000000,12.8533,12.9613,12.736,12.8287,36060195,0 -TSLA.US,D,20161213,000000,12.8787,13.4187,12.8667,13.21,99715230,0 -TSLA.US,D,20161214,000000,13.2493,13.5333,13.1173,13.246,61897860,0 -TSLA.US,D,20161215,000000,13.2273,13.3827,13.1593,13.172,47349300,0 -TSLA.US,D,20161216,000000,13.2053,13.506,13.1733,13.4993,54686025,0 -TSLA.US,D,20161219,000000,13.4993,13.63,13.3227,13.5153,51048390,0 -TSLA.US,D,20161220,000000,13.5367,13.9333,13.5,13.9193,69327735,0 -TSLA.US,D,20161221,000000,13.8967,14.1487,13.8273,13.8467,76344150,0 -TSLA.US,D,20161222,000000,13.8813,13.9993,13.7667,13.8967,45456375,0 -TSLA.US,D,20161223,000000,13.8667,14.23,13.8473,14.2227,64233720,0 -TSLA.US,D,20161227,000000,14.3253,14.8167,14.2947,14.6353,85326255,0 -TSLA.US,D,20161228,000000,14.7687,14.92,14.48,14.6493,55285500,0 -TSLA.US,D,20161229,000000,14.5707,14.6133,14.275,14.31,59207790,0 -TSLA.US,D,20161230,000000,14.42,14.5,14.112,14.246,69639300,0 -TSLA.US,D,20170103,000000,14.324,14.6887,14.064,14.466,82936545,0 -TSLA.US,D,20170104,000000,14.3167,15.2,14.2873,15.1327,166881135,0 -TSLA.US,D,20170105,000000,15.0947,15.1653,14.7967,15.1167,87832155,0 -TSLA.US,D,20170106,000000,15.1287,15.354,15.03,15.2673,81965850,0 -TSLA.US,D,20170109,000000,15.2647,15.4613,15.2,15.4187,58693575,0 -TSLA.US,D,20170110,000000,15.4667,15.4667,15.126,15.3247,53947335,0 -TSLA.US,D,20170111,000000,15.2713,15.332,15.112,15.3153,51295635,0 -TSLA.US,D,20170112,000000,15.2707,15.38,15.0387,15.306,55739910,0 -TSLA.US,D,20170113,000000,15.3333,15.8567,15.306,15.85,89985540,0 -TSLA.US,D,20170117,000000,15.78,15.9973,15.6247,15.7053,68991465,0 -TSLA.US,D,20170118,000000,15.7767,15.9807,15.7053,15.8907,55760505,0 -TSLA.US,D,20170119,000000,16.4833,16.5787,16.05,16.2507,113824620,0 -TSLA.US,D,20170120,000000,16.364,16.4,16.2007,16.3153,56689500,0 -TSLA.US,D,20170123,000000,16.39,16.726,16.3667,16.5947,89007630,0 -TSLA.US,D,20170124,000000,16.6667,16.9867,16.6433,16.974,71708985,0 -TSLA.US,D,20170125,000000,17.154,17.2307,16.7867,16.9647,76732485,0 -TSLA.US,D,20170126,000000,16.9527,17.0493,16.7167,16.834,46040775,0 -TSLA.US,D,20170127,000000,16.7587,16.8667,16.568,16.864,45627225,0 -TSLA.US,D,20170130,000000,16.8353,17.0193,16.4733,16.708,54935715,0 -TSLA.US,D,20170131,000000,16.616,17.0593,16.5133,16.7953,60792855,0 -TSLA.US,D,20170201,000000,16.87,16.88,16.6033,16.616,58836225,0 -TSLA.US,D,20170202,000000,16.556,16.828,16.514,16.7693,36269835,0 -TSLA.US,D,20170203,000000,16.794,16.812,16.6453,16.7553,32800845,0 -TSLA.US,D,20170206,000000,16.7333,17.188,16.7087,17.1847,52823175,0 -TSLA.US,D,20170207,000000,17.2127,17.3333,17.0947,17.1653,60890145,0 -TSLA.US,D,20170208,000000,17.1567,17.5573,17.08,17.472,58209900,0 -TSLA.US,D,20170209,000000,17.75,18.0787,17.7433,17.9467,115377540,0 -TSLA.US,D,20170210,000000,17.986,18.0633,17.7407,17.9487,53866905,0 -TSLA.US,D,20170213,000000,18.0493,18.7193,18.034,18.7067,103394115,0 -TSLA.US,D,20170214,000000,18.602,19.1593,18.574,18.732,107893215,0 -TSLA.US,D,20170215,000000,18.6667,18.816,18.4293,18.6507,73648380,0 -TSLA.US,D,20170216,000000,18.5067,18.6667,17.9,17.93,105339000,0 -TSLA.US,D,20170217,000000,17.72,18.1927,17.61,18.1487,91844640,0 -TSLA.US,D,20170221,000000,18.3633,18.76,18.2673,18.4927,84098850,0 -TSLA.US,D,20170222,000000,18.6873,18.8967,18.1733,18.234,111463710,0 -TSLA.US,D,20170223,000000,17.6,17.644,17.0373,17.066,222387120,0 -TSLA.US,D,20170224,000000,16.844,17.2167,16.68,17.1333,121794075,0 -TSLA.US,D,20170227,000000,16.5447,16.5573,16.134,16.4153,168195495,0 -TSLA.US,D,20170228,000000,16.2793,16.7333,16.26,16.666,89202630,0 -TSLA.US,D,20170301,000000,16.9453,16.99,16.6073,16.668,71692410,0 -TSLA.US,D,20170302,000000,16.6473,16.8853,16.5513,16.6987,49825665,0 -TSLA.US,D,20170303,000000,16.716,16.7933,16.6,16.7713,43617600,0 -TSLA.US,D,20170306,000000,16.5273,16.78,16.5007,16.7473,49308435,0 -TSLA.US,D,20170307,000000,16.7947,16.926,16.5547,16.5727,50127600,0 -TSLA.US,D,20170308,000000,16.4667,16.6713,16.3547,16.4553,54655065,0 -TSLA.US,D,20170309,000000,16.5087,16.5773,16.2,16.3267,57780780,0 -TSLA.US,D,20170310,000000,16.414,16.4333,16.2,16.246,45145755,0 -TSLA.US,D,20170313,000000,16.2927,16.4567,16.1853,16.4113,45339375,0 -TSLA.US,D,20170314,000000,16.4073,17.208,16.4013,17.2,113976690,0 -TSLA.US,D,20170315,000000,17.1333,17.4,16.9513,17.0487,79962090,0 -TSLA.US,D,20170316,000000,17.4933,17.7167,17.2707,17.47,106982295,0 -TSLA.US,D,20170317,000000,17.6,17.6887,17.4133,17.4333,88687155,0 -TSLA.US,D,20170320,000000,17.3733,17.6367,17.2547,17.4613,54214410,0 -TSLA.US,D,20170321,000000,17.522,17.6533,16.6827,16.712,103628310,0 -TSLA.US,D,20170322,000000,16.7707,17.0047,16.7007,17.0007,60889455,0 -TSLA.US,D,20170323,000000,17.026,17.178,16.8867,16.9853,49803675,0 -TSLA.US,D,20170324,000000,17.0467,17.5927,17.0007,17.544,82986210,0 -TSLA.US,D,20170327,000000,17.3733,18.038,17.3167,18.0147,91345575,0 -TSLA.US,D,20170328,000000,18.468,18.712,18.3333,18.4967,116716695,0 -TSLA.US,D,20170329,000000,18.556,18.64,18.3693,18.492,53441850,0 -TSLA.US,D,20170330,000000,18.536,18.8,18.4807,18.528,60999045,0 -TSLA.US,D,20170331,000000,18.582,18.6453,18.4213,18.5533,48369315,0 -TSLA.US,D,20170403,000000,19.1267,19.9333,18.972,19.9013,208329270,0 -TSLA.US,D,20170404,000000,19.7927,20.3207,19.6353,20.2453,149628735,0 -TSLA.US,D,20170405,000000,20.136,20.3253,19.6133,19.6667,116728005,0 -TSLA.US,D,20170406,000000,19.792,20.1293,19.6067,19.9133,81752640,0 -TSLA.US,D,20170407,000000,19.8333,20.1793,19.81,20.1693,68694195,0 -TSLA.US,D,20170410,000000,20.61,20.9153,20.5807,20.826,113738805,0 -TSLA.US,D,20170411,000000,20.892,20.898,20.3667,20.5807,85868655,0 -TSLA.US,D,20170412,000000,20.4227,20.5633,19.7547,19.7893,88885245,0 -TSLA.US,D,20170413,000000,19.78,20.4927,19.6867,20.2667,137626920,0 -TSLA.US,D,20170417,000000,20.18,20.2667,19.912,20.096,60804855,0 -TSLA.US,D,20170418,000000,19.98,20.056,19.86,20.0167,43021305,0 -TSLA.US,D,20170419,000000,20.164,20.4413,20.1407,20.368,56120040,0 -TSLA.US,D,20170420,000000,20.434,20.61,20.0153,20.1673,88472025,0 -TSLA.US,D,20170421,000000,20.1333,20.4267,20.028,20.3733,66306765,0 -TSLA.US,D,20170424,000000,20.6147,20.7033,20.4013,20.5353,76177950,0 -TSLA.US,D,20170425,000000,20.5333,20.932,20.3907,20.9193,101024505,0 -TSLA.US,D,20170426,000000,20.8247,20.9667,20.6,20.678,70336470,0 -TSLA.US,D,20170427,000000,20.7793,20.8727,20.5,20.5753,51949020,0 -TSLA.US,D,20170428,000000,20.6553,20.9867,20.5333,20.938,67582170,0 -TSLA.US,D,20170501,000000,20.992,21.8167,20.9873,21.522,132316590,0 -TSLA.US,D,20170502,000000,21.6,21.844,21.104,21.2593,79769085,0 -TSLA.US,D,20170503,000000,21.178,21.4353,20.6967,20.7347,103596930,0 -TSLA.US,D,20170504,000000,20.4957,20.518,19.384,19.6973,212077935,0 -TSLA.US,D,20170505,000000,19.8667,20.57,19.7867,20.5567,122660205,0 -TSLA.US,D,20170508,000000,20.7267,20.9193,20.388,20.4793,105052020,0 -TSLA.US,D,20170509,000000,20.6253,21.466,20.6067,21.4173,144970935,0 -TSLA.US,D,20170510,000000,21.4373,21.7,21.208,21.6813,86028675,0 -TSLA.US,D,20170511,000000,21.56,21.7333,21.3067,21.54,71215695,0 -TSLA.US,D,20170512,000000,21.6987,21.8,21.4353,21.654,61759425,0 -TSLA.US,D,20170515,000000,21.2253,21.3467,20.8353,21.0587,114112695,0 -TSLA.US,D,20170516,000000,21.1727,21.3373,21.0093,21.134,62129535,0 -TSLA.US,D,20170517,000000,20.9593,20.9753,20.3667,20.4,100441095,0 -TSLA.US,D,20170518,000000,20.4667,20.9293,20.354,20.8707,84807015,0 -TSLA.US,D,20170519,000000,21.0333,21.1,20.68,20.722,69789975,0 -TSLA.US,D,20170522,000000,20.8533,20.958,20.4533,20.69,64874430,0 -TSLA.US,D,20170523,000000,20.6973,20.7153,20.232,20.2573,64728300,0 -TSLA.US,D,20170524,000000,20.434,20.7333,20.36,20.6813,75554790,0 -TSLA.US,D,20170525,000000,20.7347,21.1313,20.5207,21.122,75060570,0 -TSLA.US,D,20170526,000000,21.152,21.6993,21.0873,21.676,116879550,0 -TSLA.US,D,20170530,000000,21.7333,22.4187,21.7173,22.34,116589435,0 -TSLA.US,D,20170531,000000,22.5127,22.8593,22.344,22.734,149068335,0 -TSLA.US,D,20170601,000000,22.9333,22.992,22.486,22.6913,114038745,0 -TSLA.US,D,20170602,000000,22.6513,22.8587,22.3953,22.6567,83754960,0 -TSLA.US,D,20170605,000000,22.5667,23.2293,22.2807,23.1547,101557740,0 -TSLA.US,D,20170606,000000,22.98,23.9663,22.6647,23.52,165890790,0 -TSLA.US,D,20170607,000000,23.756,24.0333,23.676,23.9767,140282820,0 -TSLA.US,D,20170608,000000,24.25,24.7933,24.0147,24.6667,135450780,0 -TSLA.US,D,20170609,000000,24.9613,25.1247,23.6533,23.8213,258773760,0 -TSLA.US,D,20170612,000000,23.866,24.3,23.3747,23.934,157623915,0 -TSLA.US,D,20170613,000000,24.508,25.0667,24.4407,25.0633,176671665,0 -TSLA.US,D,20170614,000000,25.4057,25.6167,25.0873,25.3773,191753370,0 -TSLA.US,D,20170615,000000,24.8333,25.0307,24.4327,25.0227,156241320,0 -TSLA.US,D,20170616,000000,25.1983,25.2007,24.6733,24.76,95255670,0 -TSLA.US,D,20170619,000000,25,25.1133,24.52,24.6533,97093920,0 -TSLA.US,D,20170620,000000,25.1113,25.2587,24.6487,24.816,111324570,0 -TSLA.US,D,20170621,000000,24.9567,25.1327,24.5347,25.0933,73848150,0 -TSLA.US,D,20170622,000000,25.1993,25.6667,24.9047,25.5073,112714230,0 -TSLA.US,D,20170623,000000,25.4967,25.7993,25.2897,25.5633,96399990,0 -TSLA.US,D,20170626,000000,25.7793,25.7967,24.8733,25.166,98964045,0 -TSLA.US,D,20170627,000000,25.0933,25.0933,24.1347,24.158,104699310,0 -TSLA.US,D,20170628,000000,24.4453,24.7827,24.168,24.7493,94397430,0 -TSLA.US,D,20170629,000000,24.7073,24.7333,23.6067,24.05,123068280,0 -TSLA.US,D,20170630,000000,24.2473,24.451,23.9747,24.1073,87402270,0 -TSLA.US,D,20170703,000000,24.6827,24.7567,23.4333,23.5,94581015,0 -TSLA.US,D,20170705,000000,23.1467,23.1493,21.7553,21.806,255089445,0 -TSLA.US,D,20170706,000000,21.1507,21.386,20.42,20.5887,289139310,0 -TSLA.US,D,20170707,000000,20.9,21.1333,20.492,20.8813,212023380,0 -TSLA.US,D,20170710,000000,20.86,21.196,20.2087,21.07,206704020,0 -TSLA.US,D,20170711,000000,21.0667,21.8187,20.9533,21.8147,172921395,0 -TSLA.US,D,20170712,000000,22.0267,22.2067,21.6333,21.968,154857645,0 -TSLA.US,D,20170713,000000,22.0073,22.1067,21.3313,21.5607,128746290,0 -TSLA.US,D,20170714,000000,21.546,21.8947,21.4147,21.852,84120645,0 -TSLA.US,D,20170717,000000,21.7027,21.8067,20.8967,21.3047,147451170,0 -TSLA.US,D,20170718,000000,21.1667,21.942,21.044,21.8827,95483265,0 -TSLA.US,D,20170719,000000,21.882,22.11,21.548,21.684,95233305,0 -TSLA.US,D,20170720,000000,21.7933,22.0147,21.6133,21.9947,77188215,0 -TSLA.US,D,20170721,000000,21.964,22.084,21.72,21.8933,73076625,0 -TSLA.US,D,20170724,000000,22.016,22.8933,22.0007,22.8347,128985165,0 -TSLA.US,D,20170725,000000,23,23.04,22.2767,22.64,104701695,0 -TSLA.US,D,20170726,000000,22.6907,23.0333,22.5413,22.9233,72157785,0 -TSLA.US,D,20170727,000000,23.0667,23.1667,21.7527,22.2973,124297425,0 -TSLA.US,D,20170728,000000,22.4593,22.64,22.1673,22.338,73095795,0 -TSLA.US,D,20170731,000000,22.3667,22.766,21.4027,21.5647,127903995,0 -TSLA.US,D,20170801,000000,21.5333,21.63,21.0753,21.3047,124317210,0 -TSLA.US,D,20170802,000000,21.2627,21.808,20.748,21.726,181369545,0 -TSLA.US,D,20170803,000000,23.022,23.3333,22.8767,23.1383,202895400,0 -TSLA.US,D,20170804,000000,23.1333,23.818,22.8867,23.794,138577800,0 -TSLA.US,D,20170807,000000,23.8233,23.9653,23.5167,23.678,94646685,0 -TSLA.US,D,20170808,000000,23.8353,24.572,23.8267,24.348,111490095,0 -TSLA.US,D,20170809,000000,24.0667,24.6667,23.93,24.2353,103231395,0 -TSLA.US,D,20170810,000000,24.1067,24.4433,23.644,23.6933,106035225,0 -TSLA.US,D,20170811,000000,23.798,24.084,23.5747,23.858,65380290,0 -TSLA.US,D,20170814,000000,24.3087,24.5107,24.1733,24.2533,67625835,0 -TSLA.US,D,20170815,000000,24.3467,24.366,23.958,24.1553,46158000,0 -TSLA.US,D,20170816,000000,24.2,24.4333,24.168,24.194,51101040,0 -TSLA.US,D,20170817,000000,24.0807,24.22,23.4393,23.4613,75174135,0 -TSLA.US,D,20170818,000000,23.5273,23.6,23.0533,23.164,80967960,0 -TSLA.US,D,20170821,000000,23.0547,23.0547,22.1233,22.524,97354320,0 -TSLA.US,D,20170822,000000,22.742,22.816,22.4917,22.7567,64730880,0 -TSLA.US,D,20170823,000000,22.5993,23.566,22.5537,23.518,74139135,0 -TSLA.US,D,20170824,000000,23.5013,23.7773,23.316,23.5287,68640060,0 -TSLA.US,D,20170825,000000,23.616,23.7127,23.1533,23.2033,52132365,0 -TSLA.US,D,20170828,000000,23.152,23.1567,22.648,23.044,56239320,0 -TSLA.US,D,20170829,000000,22.632,23.27,22.5833,23.1573,61040655,0 -TSLA.US,D,20170830,000000,23.3113,23.5647,23.1333,23.5453,51063285,0 -TSLA.US,D,20170831,000000,23.57,23.896,23.5213,23.7267,60985350,0 -TSLA.US,D,20170901,000000,23.7413,23.8393,23.5793,23.6933,45733425,0 -TSLA.US,D,20170905,000000,23.5867,23.6993,23.0593,23.306,57645420,0 -TSLA.US,D,20170906,000000,23.3,23.3987,22.7707,22.9687,61243515,0 -TSLA.US,D,20170907,000000,23.0653,23.4987,22.8967,23.374,63534090,0 -TSLA.US,D,20170908,000000,23.266,23.3187,22.82,22.8933,48920835,0 -TSLA.US,D,20170911,000000,23.4233,24.2473,23.3333,24.246,114774705,0 -TSLA.US,D,20170912,000000,24.2993,24.584,24.0267,24.1833,89500740,0 -TSLA.US,D,20170913,000000,24.2547,24.538,23.9727,24.4153,62580495,0 -TSLA.US,D,20170914,000000,24.2887,25.1973,24.1753,25.176,107571555,0 -TSLA.US,D,20170915,000000,24.9673,25.3333,24.8467,25.3207,81135270,0 -TSLA.US,D,20170918,000000,25.35,25.974,25.1787,25.6667,107689305,0 -TSLA.US,D,20170919,000000,25.3333,25.4927,24.9047,25.0067,96604125,0 -TSLA.US,D,20170920,000000,24.8667,25.2167,24.738,24.9273,73663245,0 -TSLA.US,D,20170921,000000,24.9933,25.122,24.3007,24.432,69189315,0 -TSLA.US,D,20170922,000000,24.4327,24.66,23.392,23.406,122165085,0 -TSLA.US,D,20170925,000000,23.5433,23.8313,22.8587,22.9993,113810925,0 -TSLA.US,D,20170926,000000,23.3953,23.416,22.7267,23.0167,107259480,0 -TSLA.US,D,20170927,000000,23.3267,23.4327,22.7,22.7313,90443940,0 -TSLA.US,D,20170928,000000,22.6587,22.85,22.36,22.64,79678155,0 -TSLA.US,D,20170929,000000,22.7907,22.9787,22.5733,22.7347,76486680,0 -TSLA.US,D,20171002,000000,22.8347,22.9133,22.3673,22.7687,78654270,0 -TSLA.US,D,20171003,000000,22.3933,23.2367,22.0853,23.2093,151898115,0 -TSLA.US,D,20171004,000000,23.4167,23.908,23.3067,23.6673,122228910,0 -TSLA.US,D,20171005,000000,23.7333,23.829,23.4233,23.676,62522415,0 -TSLA.US,D,20171006,000000,23.54,24.0067,23.4833,23.789,64168170,0 -TSLA.US,D,20171009,000000,23.31,23.45,22.8447,22.8627,111965265,0 -TSLA.US,D,20171010,000000,23.12,23.7087,23.0353,23.706,104588280,0 -TSLA.US,D,20171011,000000,23.5927,23.84,23.41,23.64,67429920,0 -TSLA.US,D,20171012,000000,23.53,23.9853,23.5093,23.712,61132785,0 -TSLA.US,D,20171013,000000,23.7987,23.8993,23.5787,23.7047,53084370,0 -TSLA.US,D,20171016,000000,23.584,23.632,23.144,23.3733,80601150,0 -TSLA.US,D,20171017,000000,23.394,23.748,23.338,23.7167,49354755,0 -TSLA.US,D,20171018,000000,23.7313,24.2,23.6087,23.9767,74042490,0 -TSLA.US,D,20171019,000000,23.704,23.8097,23.2133,23.454,75850830,0 -TSLA.US,D,20171020,000000,23.5127,23.6367,22.956,23.0067,73900005,0 -TSLA.US,D,20171023,000000,23.3253,23.33,22.4167,22.468,86105490,0 -TSLA.US,D,20171024,000000,22.5867,22.8533,22.4107,22.4893,67326390,0 -TSLA.US,D,20171025,000000,22.4467,22.5,21.5707,21.7227,128763060,0 -TSLA.US,D,20171026,000000,21.852,22.0153,21.5467,21.7447,75181305,0 -TSLA.US,D,20171027,000000,21.3167,21.6393,21.1107,21.3913,104551770,0 -TSLA.US,D,20171030,000000,21.2787,21.5853,21.15,21.3387,63815670,0 -TSLA.US,D,20171031,000000,21.3487,22.13,21.3453,22.102,85085205,0 -TSLA.US,D,20171101,000000,22.15,22.174,21.3507,21.4053,126860040,0 -TSLA.US,D,20171102,000000,20.0087,20.5793,19.5087,19.9507,296871240,0 -TSLA.US,D,20171103,000000,19.9667,20.4167,19.6753,20.406,133409610,0 -TSLA.US,D,20171106,000000,20.4667,20.5,19.934,20.1853,97237290,0 -TSLA.US,D,20171107,000000,20.068,20.4333,20.002,20.4033,79294800,0 -TSLA.US,D,20171108,000000,20.3667,20.4593,20.0867,20.2873,70882650,0 -TSLA.US,D,20171109,000000,20.1667,20.2973,19.7533,20.1993,81605025,0 -TSLA.US,D,20171110,000000,20.1667,20.5573,20.1233,20.1993,69328680,0 -TSLA.US,D,20171113,000000,20.0087,21.12,19.9407,21.0267,113618130,0 -TSLA.US,D,20171114,000000,21,21.09,20.46,20.58,84981645,0 -TSLA.US,D,20171115,000000,20.4007,20.8327,20.1,20.7533,89282760,0 -TSLA.US,D,20171116,000000,20.9327,21.2093,20.7533,20.8333,86975175,0 -TSLA.US,D,20171117,000000,21.7113,21.778,20.8767,21.0033,205826835,0 -TSLA.US,D,20171120,000000,20.9193,21.0333,20.3167,20.5827,123630585,0 -TSLA.US,D,20171121,000000,20.724,21.2153,20.5807,21.1873,108859125,0 -TSLA.US,D,20171122,000000,21.118,21.1613,20.7893,20.84,73708515,0 -TSLA.US,D,20171124,000000,20.9193,21.094,20.7333,21.0367,48660975,0 -TSLA.US,D,20171127,000000,20.8833,21.156,20.634,21.1207,68082690,0 -TSLA.US,D,20171128,000000,21.0907,21.3333,20.928,21.174,74126535,0 -TSLA.US,D,20171129,000000,21.1533,21.2,20.082,20.5027,131368935,0 -TSLA.US,D,20171130,000000,20.5707,20.7133,20.3027,20.5967,65200050,0 -TSLA.US,D,20171201,000000,20.3627,20.688,20.3367,20.4353,64293345,0 -TSLA.US,D,20171204,000000,20.4333,20.551,20.0407,20.3467,87514875,0 -TSLA.US,D,20171205,000000,20.1333,20.5333,20.0667,20.2467,69657465,0 -TSLA.US,D,20171206,000000,20.0067,20.8927,20,20.8847,107788920,0 -TSLA.US,D,20171207,000000,20.8,21.2423,20.7367,20.7507,71694150,0 -TSLA.US,D,20171208,000000,20.9733,21.132,20.7507,21.0087,51993720,0 -TSLA.US,D,20171211,000000,20.9753,21.934,20.9167,21.9267,118919850,0 -TSLA.US,D,20171212,000000,22.03,22.7627,22.002,22.7353,130741725,0 -TSLA.US,D,20171213,000000,22.7287,22.948,22.4333,22.602,93268410,0 -TSLA.US,D,20171214,000000,22.734,23.1627,22.46,22.526,86886840,0 -TSLA.US,D,20171215,000000,22.8027,22.9267,22.384,22.8953,103866060,0 -TSLA.US,D,20171218,000000,22.9933,23.1153,22.5053,22.5873,82009680,0 -TSLA.US,D,20171219,000000,22.684,22.7663,22.02,22.066,102319185,0 -TSLA.US,D,20171220,000000,22.1793,22.2067,21.6693,21.932,89258550,0 -TSLA.US,D,20171221,000000,21.9727,22.2493,21.814,22.1107,65567475,0 -TSLA.US,D,20171222,000000,21.9673,22.0613,21.6547,21.68,63117150,0 -TSLA.US,D,20171226,000000,21.5887,21.5893,21.1053,21.1527,65549430,0 -TSLA.US,D,20171227,000000,21.0667,21.1667,20.7167,20.776,70578090,0 -TSLA.US,D,20171228,000000,20.7833,21.0547,20.636,21.024,64608075,0 -TSLA.US,D,20171229,000000,21.0787,21.094,20.6667,20.7567,56567070,0 -TSLA.US,D,20180102,000000,20.8,21.474,20.7333,21.3687,65188275,0 -TSLA.US,D,20180103,000000,21.4,21.6833,21.0367,21.15,66893295,0 -TSLA.US,D,20180104,000000,20.858,21.2367,20.3787,20.9747,149194260,0 -TSLA.US,D,20180105,000000,21.108,21.1493,20.8,21.1053,68838660,0 -TSLA.US,D,20180108,000000,21.0667,22.468,21.0333,22.4273,147555480,0 -TSLA.US,D,20180109,000000,22.344,22.5867,21.827,22.246,107019555,0 -TSLA.US,D,20180110,000000,22.1467,22.4667,22,22.32,64569705,0 -TSLA.US,D,20180111,000000,22.3493,22.9873,22.2173,22.53,99624465,0 -TSLA.US,D,20180112,000000,22.5753,22.694,22.2447,22.4147,72341715,0 -TSLA.US,D,20180116,000000,22.5027,23,22.32,22.6707,96451590,0 -TSLA.US,D,20180117,000000,22.698,23.2667,22.65,23.144,106426485,0 -TSLA.US,D,20180118,000000,23.0447,23.4867,22.916,22.9713,85200075,0 -TSLA.US,D,20180119,000000,23,23.3727,22.84,23.3347,73072125,0 -TSLA.US,D,20180122,000000,23.2933,23.8553,23.28,23.4373,93061515,0 -TSLA.US,D,20180123,000000,24,24.0333,23.4,23.5193,81787995,0 -TSLA.US,D,20180124,000000,23.6387,23.65,22.9013,23.0593,79169490,0 -TSLA.US,D,20180125,000000,23.218,23.28,22.4267,22.5093,100910880,0 -TSLA.US,D,20180126,000000,22.7667,22.9333,22.3807,22.8567,68032050,0 -TSLA.US,D,20180129,000000,22.6567,23.39,22.552,23.302,71104155,0 -TSLA.US,D,20180130,000000,23.0093,23.218,22.8113,23.0547,70663200,0 -TSLA.US,D,20180131,000000,23.1673,23.746,23.0127,23.6207,92992545,0 -TSLA.US,D,20180201,000000,23.4,23.9773,23.242,23.2833,62862480,0 -TSLA.US,D,20180202,000000,23.2293,23.4633,22.7007,22.9167,55447650,0 -TSLA.US,D,20180205,000000,22.5313,22.9647,22.2,22.2087,66634275,0 -TSLA.US,D,20180206,000000,21.6807,22.4147,21.5667,22.2647,76326570,0 -TSLA.US,D,20180207,000000,22.5993,23.0667,22.3773,23,101713245,0 -TSLA.US,D,20180208,000000,22.8873,23.2413,20.9733,21.0153,154472715,0 -TSLA.US,D,20180209,000000,21.3287,21.399,19.6507,20.6947,193874040,0 -TSLA.US,D,20180212,000000,21.0753,21.2053,20.4167,21.0487,93378270,0 -TSLA.US,D,20180213,000000,21.0013,21.6127,20.834,21.5773,68325900,0 -TSLA.US,D,20180214,000000,21.3893,21.7447,21.2347,21.4873,59225925,0 -TSLA.US,D,20180215,000000,21.6333,22.2747,21.4933,22.271,88662105,0 -TSLA.US,D,20180216,000000,22.1667,22.8747,22.1093,22.366,84607380,0 -TSLA.US,D,20180220,000000,22.298,22.7227,22.1,22.3173,60106350,0 -TSLA.US,D,20180221,000000,22.402,22.6463,22.212,22.22,48112035,0 -TSLA.US,D,20180222,000000,22.3687,23.1627,22.3167,23.088,104434020,0 -TSLA.US,D,20180223,000000,23.1887,23.666,23.14,23.47,87216570,0 -TSLA.US,D,20180226,000000,23.5667,23.9333,23.4903,23.8233,65024940,0 -TSLA.US,D,20180227,000000,23.75,23.9993,23.334,23.3993,71961285,0 -TSLA.US,D,20180228,000000,23.5047,23.6827,22.8147,22.8707,91044870,0 -TSLA.US,D,20180301,000000,23.0007,23.2447,22.0047,22.062,103284015,0 -TSLA.US,D,20180302,000000,21.7987,22.348,21.5313,22.3413,76392435,0 -TSLA.US,D,20180305,000000,22.1593,22.5167,21.953,22.2233,57356535,0 -TSLA.US,D,20180306,000000,22.25,22.4247,21.802,21.88,64286160,0 -TSLA.US,D,20180307,000000,21.696,22.1667,21.4493,22.1533,75109455,0 -TSLA.US,D,20180308,000000,22.1907,22.22,21.7517,21.94,53493660,0 -TSLA.US,D,20180309,000000,21.6067,21.8993,21.4913,21.8113,82601460,0 -TSLA.US,D,20180312,000000,21.9073,23.1473,21.7667,23.034,123960525,0 -TSLA.US,D,20180313,000000,22.9947,23.008,22.4177,22.7893,89487075,0 -TSLA.US,D,20180314,000000,22.4507,22.654,21.5953,21.7753,119510550,0 -TSLA.US,D,20180315,000000,21.9587,22.19,21.4067,21.7067,98472015,0 -TSLA.US,D,20180316,000000,21.7307,21.8267,21.2713,21.4233,91759185,0 -TSLA.US,D,20180319,000000,21.1,21.3833,20.6447,20.904,112264410,0 -TSLA.US,D,20180320,000000,20.9913,21.0833,20.584,20.7033,71464395,0 -TSLA.US,D,20180321,000000,20.6833,21.496,20.6793,21.102,89376165,0 -TSLA.US,D,20180322,000000,20.926,21.2547,20.5453,20.6067,74096565,0 -TSLA.US,D,20180323,000000,20.75,20.774,20.03,20.1027,99823485,0 -TSLA.US,D,20180326,000000,20.4893,20.506,19.424,20.2787,125627625,0 -TSLA.US,D,20180327,000000,20.2667,20.2847,18.4787,18.612,208080435,0 -TSLA.US,D,20180328,000000,17.6387,17.912,16.8067,17.1853,315021555,0 -TSLA.US,D,20180329,000000,17.0993,18.064,16.5473,17.742,227561235,0 -TSLA.US,D,20180402,000000,17.084,17.3553,16.306,16.832,241709520,0 -TSLA.US,D,20180403,000000,17.988,18.2233,16.966,17.8353,282665760,0 -TSLA.US,D,20180404,000000,16.852,19.2247,16.8,19.1293,298451190,0 -TSLA.US,D,20180405,000000,19.2893,20.4173,19.2133,20.3813,286816515,0 -TSLA.US,D,20180406,000000,20.0667,20.6187,19.7,19.9533,202804290,0 -TSLA.US,D,20180409,000000,20.0247,20.6333,19.2807,19.3107,153637365,0 -TSLA.US,D,20180410,000000,19.9313,20.4733,19.5787,20.3133,165363885,0 -TSLA.US,D,20180411,000000,20.062,20.5867,19.9773,20.062,112070970,0 -TSLA.US,D,20180412,000000,20.1547,20.2633,19.5787,19.6053,114131535,0 -TSLA.US,D,20180413,000000,20.24,20.2633,19.732,20.0227,109908345,0 -TSLA.US,D,20180416,000000,19.9333,19.9773,19.2673,19.414,95077320,0 -TSLA.US,D,20180417,000000,19.258,19.478,18.834,19.1793,105000345,0 -TSLA.US,D,20180418,000000,19.4053,20.016,19.2107,19.5567,98365500,0 -TSLA.US,D,20180419,000000,19.4053,20.0673,19.2367,20.0053,91358985,0 -TSLA.US,D,20180420,000000,19.678,19.9987,19.3167,19.3493,84418920,0 -TSLA.US,D,20180423,000000,19.4193,19.4413,18.822,18.8913,73400670,0 -TSLA.US,D,20180424,000000,19,19.1393,18.564,18.8973,85279620,0 -TSLA.US,D,20180425,000000,18.9,19.0107,18.4833,18.7127,60203610,0 -TSLA.US,D,20180426,000000,18.5833,19.0527,18.4333,19.032,65340195,0 -TSLA.US,D,20180427,000000,19.0247,19.6313,18.922,19.605,65469390,0 -TSLA.US,D,20180430,000000,19.574,19.9153,19.5,19.5933,63422580,0 -TSLA.US,D,20180501,000000,19.5673,20.0547,19.548,19.9947,69384045,0 -TSLA.US,D,20180502,000000,19.9047,20.4567,19.8523,20.0767,134555550,0 -TSLA.US,D,20180503,000000,18.586,19.2027,18.3487,18.9633,260281950,0 -TSLA.US,D,20180504,000000,18.8667,19.7907,18.6347,19.606,128540310,0 -TSLA.US,D,20180507,000000,19.8333,20.3973,19.678,20.1847,130173360,0 -TSLA.US,D,20180508,000000,20.053,20.5167,19.9333,20.1313,88950000,0 -TSLA.US,D,20180509,000000,20.0273,20.4673,20.0033,20.4567,85910475,0 -TSLA.US,D,20180510,000000,20.5,20.866,20.274,20.3347,84773415,0 -TSLA.US,D,20180511,000000,20.5133,20.592,19.9387,20.0707,70194735,0 -TSLA.US,D,20180514,000000,20.2213,20.3293,19.4413,19.4647,109302060,0 -TSLA.US,D,20180515,000000,19.0007,19.1307,18.7,18.9453,142787595,0 -TSLA.US,D,20180516,000000,18.922,19.254,18.7707,19.0987,85110285,0 -TSLA.US,D,20180517,000000,19.06,19.279,18.9313,18.9693,66309180,0 -TSLA.US,D,20180518,000000,18.9767,18.9767,18.2667,18.4547,108778305,0 -TSLA.US,D,20180521,000000,18.7553,19.4327,18.7533,18.966,137738565,0 -TSLA.US,D,20180522,000000,19.184,19.2,18.228,18.334,134186340,0 -TSLA.US,D,20180523,000000,18.5173,18.6607,18.2667,18.6047,89775795,0 -TSLA.US,D,20180524,000000,18.56,18.7407,18.326,18.5233,62650620,0 -TSLA.US,D,20180525,000000,18.5083,18.6427,18.374,18.59,58126230,0 -TSLA.US,D,20180529,000000,18.5673,19.1,18.41,18.9173,84999600,0 -TSLA.US,D,20180530,000000,18.886,19.667,18.7733,19.448,112345290,0 -TSLA.US,D,20180531,000000,19.1473,19.358,18.862,18.982,88795815,0 -TSLA.US,D,20180601,000000,19.0573,19.4633,18.9227,19.4547,81365790,0 -TSLA.US,D,20180604,000000,19.6227,19.9333,19.57,19.7827,71967150,0 -TSLA.US,D,20180605,000000,19.8467,19.8533,19.116,19.4087,89927355,0 -TSLA.US,D,20180606,000000,20.0333,21.478,19.832,21.3,281509035,0 -TSLA.US,D,20180607,000000,21.0767,22,20.9053,21.0727,215179065,0 -TSLA.US,D,20180608,000000,21.2667,21.632,21.1433,21.1773,123078030,0 -TSLA.US,D,20180611,000000,21.5007,22.3107,21.5,22.14,197752095,0 -TSLA.US,D,20180612,000000,22.98,23.6647,22.5333,22.8513,335211045,0 -TSLA.US,D,20180613,000000,23.1137,23.1467,22.6533,22.9853,142047060,0 -TSLA.US,D,20180614,000000,23.1753,23.9167,23.1067,23.848,164715345,0 -TSLA.US,D,20180615,000000,23.5893,24.3113,23.4167,23.878,162723810,0 -TSLA.US,D,20180618,000000,23.6933,24.9153,23.6333,24.722,181098390,0 -TSLA.US,D,20180619,000000,24.344,24.6667,23.0833,23.5033,191428545,0 -TSLA.US,D,20180620,000000,23.8693,24.292,23.4667,24.148,125754840,0 -TSLA.US,D,20180621,000000,24.1333,24.4143,23.0847,23.1673,119507175,0 -TSLA.US,D,20180622,000000,23.436,23.4833,22.1333,22.242,153990885,0 -TSLA.US,D,20180625,000000,22.008,22.5647,21.8333,22.2007,103969560,0 -TSLA.US,D,20180626,000000,22.4037,22.9033,21.72,22.8,111787305,0 -TSLA.US,D,20180627,000000,23,23.386,22.6333,22.9667,125005905,0 -TSLA.US,D,20180628,000000,23.244,23.8013,23.074,23.3287,125970075,0 -TSLA.US,D,20180629,000000,23.5553,23.5907,22.8273,22.8633,97385940,0 -TSLA.US,D,20180702,000000,24.0047,24.3187,21.99,22.338,281396475,0 -TSLA.US,D,20180703,000000,22.1167,22.166,20.646,20.724,184239570,0 -TSLA.US,D,20180705,000000,20.9173,20.9593,19.748,20.6107,262145610,0 -TSLA.US,D,20180706,000000,20.3303,20.8047,20.1333,20.5933,132981765,0 -TSLA.US,D,20180709,000000,20.7993,21.2347,20.5333,21.234,113951295,0 -TSLA.US,D,20180710,000000,21.6373,21.845,21.28,21.498,142072470,0 -TSLA.US,D,20180711,000000,21.0533,21.4627,21.0047,21.264,73261140,0 -TSLA.US,D,20180712,000000,21.4287,21.5487,20.8513,21.114,85817490,0 -TSLA.US,D,20180713,000000,21.0387,21.3057,20.6167,21.258,88136550,0 -TSLA.US,D,20180716,000000,20.7807,21.0107,20.4167,20.6733,117279825,0 -TSLA.US,D,20180717,000000,20.5873,21.6493,20.5667,21.5127,104943480,0 -TSLA.US,D,20180718,000000,21.6667,21.7,21.0833,21.59,84363165,0 -TSLA.US,D,20180719,000000,21.0887,21.5693,20.934,21.3487,88730175,0 -TSLA.US,D,20180720,000000,21.4153,21.5493,20.7807,20.9053,77498205,0 -TSLA.US,D,20180723,000000,20.1227,20.3667,19.524,20.2133,164894205,0 -TSLA.US,D,20180724,000000,20.2947,20.5143,19.503,19.8287,143861760,0 -TSLA.US,D,20180725,000000,19.7827,20.6413,19.6337,20.5827,106412700,0 -TSLA.US,D,20180726,000000,20.3233,20.7133,20.2427,20.4433,69457830,0 -TSLA.US,D,20180727,000000,20.4833,20.513,19.6893,19.812,85549890,0 -TSLA.US,D,20180730,000000,19.7267,19.74,19.0753,19.3447,102211080,0 -TSLA.US,D,20180731,000000,19.4833,19.888,19.2713,19.876,76153740,0 -TSLA.US,D,20180801,000000,19.866,20.2,19.5333,20.056,151941450,0 -TSLA.US,D,20180802,000000,21.896,23.3327,21.544,23.3027,348224430,0 -TSLA.US,D,20180803,000000,23.1873,23.6667,22.8353,23.2113,204847290,0 -TSLA.US,D,20180806,000000,23.0307,23.6653,22.788,22.7993,128464965,0 -TSLA.US,D,20180807,000000,22.9227,25.8307,22.61,25.3047,463136520,0 -TSLA.US,D,20180808,000000,24.606,25.5093,24.4747,24.6893,368567445,0 -TSLA.US,D,20180809,000000,24.37,24.4673,23.0487,23.4967,257757165,0 -TSLA.US,D,20180810,000000,23.6,24,23.0667,23.6993,173280660,0 -TSLA.US,D,20180813,000000,24.0753,24.2127,23.268,23.7607,156958215,0 -TSLA.US,D,20180814,000000,23.8967,23.9467,23.14,23.176,104796405,0 -TSLA.US,D,20180815,000000,22.7937,22.966,22.1427,22.5793,136518870,0 -TSLA.US,D,20180816,000000,22.6607,22.8187,22.2547,22.3633,90960495,0 -TSLA.US,D,20180817,000000,21.5667,21.7847,20.2353,20.3667,284379180,0 -TSLA.US,D,20180820,000000,19.447,20.5667,19.2133,20.5627,261035025,0 -TSLA.US,D,20180821,000000,20.7073,21.6527,20.6,21.46,197583450,0 -TSLA.US,D,20180822,000000,21.3913,21.592,20.978,21.4427,89189325,0 -TSLA.US,D,20180823,000000,21.276,21.8213,21.2067,21.34,77209290,0 -TSLA.US,D,20180824,000000,21.38,21.59,21.2933,21.5213,54038460,0 -TSLA.US,D,20180827,000000,21.2,21.4957,20.5873,21.2847,196189320,0 -TSLA.US,D,20180828,000000,21.2273,21.2587,20.746,20.7907,114736365,0 -TSLA.US,D,20180829,000000,20.6847,20.79,20.246,20.334,111710880,0 -TSLA.US,D,20180830,000000,20.1507,20.3067,19.848,20.21,108250590,0 -TSLA.US,D,20180831,000000,20.1333,20.354,19.9067,20.1107,80626560,0 -TSLA.US,D,20180904,000000,19.796,19.8793,19.2,19.2633,125257035,0 -TSLA.US,D,20180905,000000,19.0033,19.1187,18.4787,18.716,115812315,0 -TSLA.US,D,20180906,000000,18.9867,19.4113,18.592,18.73,112211400,0 -TSLA.US,D,20180907,000000,17.34,17.89,16.817,17.5493,337378965,0 -TSLA.US,D,20180910,000000,18.2173,19.0687,18.0667,19.0333,214252920,0 -TSLA.US,D,20180911,000000,18.6313,18.8,18.2367,18.6293,137549835,0 -TSLA.US,D,20180912,000000,18.7627,19.5,18.5763,19.3693,150231405,0 -TSLA.US,D,20180913,000000,19.2013,19.6667,19.012,19.2973,95105040,0 -TSLA.US,D,20180914,000000,19.2507,19.8217,19.1013,19.68,101484180,0 -TSLA.US,D,20180917,000000,19.336,20.058,19.2087,19.656,103313655,0 -TSLA.US,D,20180918,000000,19.7793,20.176,18.3667,18.9973,248212830,0 -TSLA.US,D,20180919,000000,18.7007,20,18.7,19.9347,124423755,0 -TSLA.US,D,20180920,000000,20.2373,20.3987,19.5553,19.8887,110241330,0 -TSLA.US,D,20180921,000000,19.8467,20.0387,19.6913,19.94,75757170,0 -TSLA.US,D,20180924,000000,19.8987,20.2,19.572,19.9787,72644415,0 -TSLA.US,D,20180925,000000,20,20.3067,19.7667,20.066,67225935,0 -TSLA.US,D,20180926,000000,20.1273,20.926,20.074,20.6387,117648240,0 -TSLA.US,D,20180927,000000,20.86,20.9973,20.4607,20.5013,127636260,0 -TSLA.US,D,20180928,000000,18.0173,18.5333,17.3703,17.6513,504745410,0 -TSLA.US,D,20181001,000000,20.3847,20.7627,20.07,20.7133,326663955,0 -TSLA.US,D,20181002,000000,20.93,21.1227,19.9433,20.068,176152665,0 -TSLA.US,D,20181003,000000,20.222,20.3067,19.438,19.6533,119924820,0 -TSLA.US,D,20181004,000000,19.5967,19.6,18.5113,18.7887,147213180,0 -TSLA.US,D,20181005,000000,18.31,18.3253,17.3333,17.4633,269168055,0 -TSLA.US,D,20181008,000000,17.6347,17.8507,16.6,16.704,202089795,0 -TSLA.US,D,20181009,000000,17.0167,17.7847,16.8867,17.52,180908610,0 -TSLA.US,D,20181010,000000,17.6407,17.7007,16.518,17.1253,192229170,0 -TSLA.US,D,20181011,000000,17.1687,17.4833,16.602,16.8153,122516070,0 -TSLA.US,D,20181012,000000,17.4,17.466,16.8007,17.252,108021060,0 -TSLA.US,D,20181015,000000,17.2707,17.552,16.969,17.306,92999475,0 -TSLA.US,D,20181016,000000,17.7133,18.4917,17.4827,18.4393,142896015,0 -TSLA.US,D,20181017,000000,18.8267,18.8467,17.7203,18.1187,129833130,0 -TSLA.US,D,20181018,000000,17.9527,18.0667,17.5333,17.594,81317760,0 -TSLA.US,D,20181019,000000,17.826,17.9773,16.9,17.3333,140633235,0 -TSLA.US,D,20181022,000000,17.3787,17.4573,16.8393,17.3967,84003900,0 -TSLA.US,D,20181023,000000,17.5913,19.862,17.4733,19.6093,285416295,0 -TSLA.US,D,20181024,000000,20.07,20.296,19.0487,19.2333,300873870,0 -TSLA.US,D,20181025,000000,21.148,21.4,20.0673,20.9907,312610860,0 -TSLA.US,D,20181026,000000,20.55,22.66,20.4433,22.06,411382800,0 -TSLA.US,D,20181029,000000,22.498,23.144,21.7667,22.3233,217290405,0 -TSLA.US,D,20181030,000000,21.8927,22.5267,21.484,21.9933,136900560,0 -TSLA.US,D,20181031,000000,22.1693,22.8,21.94,22.488,114365220,0 -TSLA.US,D,20181101,000000,22.5507,23.1893,22.315,22.952,120001980,0 -TSLA.US,D,20181102,000000,22.916,23.28,22.7273,23.094,117119565,0 -TSLA.US,D,20181105,000000,22.7,22.9303,22.0093,22.76,117465720,0 -TSLA.US,D,20181106,000000,22.6047,23.2533,22.406,22.7373,101443335,0 -TSLA.US,D,20181107,000000,22.8893,23.412,22.72,23.2107,110617830,0 -TSLA.US,D,20181108,000000,23.2333,23.8383,23.2293,23.4267,106360110,0 -TSLA.US,D,20181109,000000,23.2667,23.6,23.0153,23.3673,76482690,0 -TSLA.US,D,20181112,000000,23.2247,23.3187,22.0227,22.0853,104122845,0 -TSLA.US,D,20181113,000000,22.2107,22.98,22.1467,22.582,81728955,0 -TSLA.US,D,20181114,000000,22.8467,23.1407,22.4767,22.9333,75604305,0 -TSLA.US,D,20181115,000000,22.822,23.2387,22.6027,23.2293,69385785,0 -TSLA.US,D,20181116,000000,23.0127,23.7133,23.008,23.6207,108092865,0 -TSLA.US,D,20181119,000000,23.756,24.45,23.5253,23.5647,145633065,0 -TSLA.US,D,20181120,000000,22.7833,23.32,22.2367,23.166,120070635,0 -TSLA.US,D,20181121,000000,23.4667,23.54,22.4933,22.546,70302120,0 -TSLA.US,D,20181123,000000,22.2897,22.5,21.7033,21.722,63039630,0 -TSLA.US,D,20181126,000000,21.6667,23.0813,21.6667,23.0667,119882115,0 -TSLA.US,D,20181127,000000,22.67,23.1307,22.3667,22.928,95374500,0 -TSLA.US,D,20181128,000000,23.066,23.2187,22.814,23.1913,61913670,0 -TSLA.US,D,20181129,000000,23.1333,23.1667,22.6367,22.7447,46210860,0 -TSLA.US,D,20181130,000000,22.7887,23.44,22.551,23.3653,84433425,0 -TSLA.US,D,20181203,000000,24,24.4,23.4667,23.8993,124597665,0 -TSLA.US,D,20181204,000000,23.7367,24.5787,23.4667,23.98,126929175,0 -TSLA.US,D,20181206,000000,23.734,24.492,23.384,24.204,117637620,0 -TSLA.US,D,20181207,000000,24.6,25.2993,23.8433,23.8643,172667655,0 -TSLA.US,D,20181210,000000,24,24.3987,23.5413,24.3433,99201825,0 -TSLA.US,D,20181211,000000,24.6607,24.8113,24.0153,24.4507,94631535,0 -TSLA.US,D,20181212,000000,24.628,24.794,24.344,24.44,75405720,0 -TSLA.US,D,20181213,000000,24.6767,25.1627,24.45,25.1193,110487810,0 -TSLA.US,D,20181214,000000,25,25.1913,24.2887,24.3807,95063325,0 -TSLA.US,D,20181217,000000,24.1333,24.38,22.9253,23.228,115110120,0 -TSLA.US,D,20181218,000000,23.3693,23.4367,22.246,22.4687,106499985,0 -TSLA.US,D,20181219,000000,22.5067,23.134,21.9827,22.198,124112715,0 -TSLA.US,D,20181220,000000,21.8037,22.0193,20.7913,21.0253,136077870,0 -TSLA.US,D,20181221,000000,21.16,21.5647,20.8293,21.318,120252015,0 -TSLA.US,D,20181224,000000,20.9,20.9667,19.6797,19.6927,83398695,0 -TSLA.US,D,20181226,000000,20,21.798,19.606,21.7393,122447070,0 -TSLA.US,D,20181227,000000,21.3227,21.478,20.1,21.0753,128626995,0 -TSLA.US,D,20181228,000000,21.54,22.416,21.2273,22.258,149084880,0 -TSLA.US,D,20181231,000000,22.5193,22.614,21.684,22.1867,94535070,0 -TSLA.US,D,20190102,000000,20.4067,21.0087,19.92,20.6747,174879720,0 -TSLA.US,D,20190103,000000,20.4667,20.6267,19.8253,20.024,104477760,0 -TSLA.US,D,20190104,000000,20.4,21.2,20.182,21.1793,110911740,0 -TSLA.US,D,20190107,000000,21.448,22.4493,21.1833,22.3307,113268375,0 -TSLA.US,D,20190108,000000,22.7973,22.934,21.8013,22.3567,105127740,0 -TSLA.US,D,20190109,000000,22.3667,22.9003,22.098,22.5687,81494175,0 -TSLA.US,D,20190110,000000,22.2933,23.026,22.1193,22.998,90845310,0 -TSLA.US,D,20190111,000000,22.806,23.2273,22.5847,23.1507,75585780,0 -TSLA.US,D,20190114,000000,22.8253,22.8333,22.2667,22.2933,78709260,0 -TSLA.US,D,20190115,000000,22.3333,23.2533,22.3,22.962,90848850,0 -TSLA.US,D,20190116,000000,22.9853,23.4667,22.9,23.07,70376085,0 -TSLA.US,D,20190117,000000,23.0807,23.4333,22.9433,23.154,55150995,0 -TSLA.US,D,20190118,000000,21.5333,21.8087,19.982,20.1507,362261445,0 -TSLA.US,D,20190122,000000,20.3213,20.5333,19.7,19.928,181001115,0 -TSLA.US,D,20190123,000000,19.5,19.6333,18.7793,19.1727,187949895,0 -TSLA.US,D,20190124,000000,18.8687,19.5787,18.619,19.434,120182325,0 -TSLA.US,D,20190125,000000,19.626,19.9013,19.3033,19.8027,108871170,0 -TSLA.US,D,20190128,000000,19.5273,19.8307,19.1833,19.7587,96349185,0 -TSLA.US,D,20190129,000000,19.6847,19.9037,19.4533,19.8307,69325380,0 -TSLA.US,D,20190130,000000,20.03,20.6,19.8993,20.5847,168754770,0 -TSLA.US,D,20190131,000000,20.0667,20.771,19.6,20.468,188538675,0 -TSLA.US,D,20190201,000000,20.3613,21.0733,20.2333,20.814,109251615,0 -TSLA.US,D,20190204,000000,20.8653,21.02,20.1253,20.8593,110281230,0 -TSLA.US,D,20190205,000000,20.8327,21.496,20.8167,21.4233,101141475,0 -TSLA.US,D,20190206,000000,21.306,21.616,21.0417,21.148,75578190,0 -TSLA.US,D,20190207,000000,20.8867,20.98,20.2,20.5007,97809165,0 -TSLA.US,D,20190208,000000,20.4553,20.4963,19.9,20.3867,87663180,0 -TSLA.US,D,20190211,000000,20.7733,21.24,20.7,20.856,106945695,0 -TSLA.US,D,20190212,000000,21.08,21.2127,20.6413,20.7873,82763550,0 -TSLA.US,D,20190213,000000,20.8233,20.85,20.3713,20.5447,77124255,0 -TSLA.US,D,20190214,000000,20.2253,20.4513,20.0667,20.2513,78012480,0 -TSLA.US,D,20190215,000000,20.3,20.5333,20.26,20.5253,58574205,0 -TSLA.US,D,20190219,000000,20.4373,20.7697,20.3647,20.376,62526645,0 -TSLA.US,D,20190220,000000,20.294,20.42,19.9333,20.1707,107131755,0 -TSLA.US,D,20190221,000000,20.1207,20.216,19.3667,19.4153,133637730,0 -TSLA.US,D,20190222,000000,19.6327,19.7667,19.4733,19.6473,86108370,0 -TSLA.US,D,20190225,000000,19.8607,20.1937,19.8,19.918,99397830,0 -TSLA.US,D,20190226,000000,19.4813,20.134,19.2513,19.8573,128738025,0 -TSLA.US,D,20190227,000000,20.1187,21.0863,20.0367,20.9827,167758620,0 -TSLA.US,D,20190228,000000,21.2613,21.3333,20.7207,21.3253,157809795,0 -TSLA.US,D,20190301,000000,20.4627,20.4753,19.46,19.6527,343670625,0 -TSLA.US,D,20190304,000000,19.8747,19.9333,18.852,19.024,256452270,0 -TSLA.US,D,20190305,000000,18.8,18.9333,18.0067,18.436,281471100,0 -TSLA.US,D,20190306,000000,18.432,18.767,18.2927,18.416,155032275,0 -TSLA.US,D,20190307,000000,18.5893,18.98,18.2833,18.4393,141637245,0 -TSLA.US,D,20190308,000000,18.4607,19.0393,18.3927,18.9427,132294375,0 -TSLA.US,D,20190311,000000,18.9013,19.4187,18.7,19.3947,110884170,0 -TSLA.US,D,20190312,000000,19.0993,19.2047,18.7373,18.8907,112562055,0 -TSLA.US,D,20190313,000000,18.9267,19.466,18.8467,19.264,102670785,0 -TSLA.US,D,20190314,000000,19.4967,19.6927,19.2193,19.3307,106551705,0 -TSLA.US,D,20190315,000000,18.9007,18.915,18.2933,18.362,221782965,0 -TSLA.US,D,20190318,000000,18.4,18.5367,17.82,17.966,154214700,0 -TSLA.US,D,20190319,000000,17.8333,18.22,17.564,17.8313,177009450,0 -TSLA.US,D,20190320,000000,17.9793,18.3313,17.7533,18.24,103623360,0 -TSLA.US,D,20190321,000000,18.1733,18.43,17.8967,18.268,89206470,0 -TSLA.US,D,20190322,000000,18.172,18.1867,17.6,17.6353,131184135,0 -TSLA.US,D,20190325,000000,17.314,17.5453,16.964,17.3613,153225435,0 -TSLA.US,D,20190326,000000,17.6293,18.0173,17.6287,17.8513,110264220,0 -TSLA.US,D,20190327,000000,17.9167,18.358,17.879,18.322,131687490,0 -TSLA.US,D,20190328,000000,18.4773,18.6887,18.34,18.5747,101611395,0 -TSLA.US,D,20190329,000000,18.58,18.6773,18.3,18.6573,89870070,0 -TSLA.US,D,20190401,000000,18.8413,19.28,18.752,19.2787,121656585,0 -TSLA.US,D,20190402,000000,19.22,19.296,18.9253,19.0587,82184100,0 -TSLA.US,D,20190403,000000,19.1547,19.7447,19.1447,19.454,118947960,0 -TSLA.US,D,20190404,000000,17.4593,18.08,17.3727,17.852,355810935,0 -TSLA.US,D,20190405,000000,17.9907,18.4067,17.7407,18.3307,195573855,0 -TSLA.US,D,20190408,000000,18.5127,18.744,18.0293,18.2133,156156540,0 -TSLA.US,D,20190409,000000,18.11,18.3333,17.974,18.154,88560465,0 -TSLA.US,D,20190410,000000,18.4493,18.5587,18.193,18.404,105919710,0 -TSLA.US,D,20190411,000000,17.8867,18.0333,17.7067,17.8947,147538905,0 -TSLA.US,D,20190412,000000,18.0147,18.13,17.7887,17.8467,101189610,0 -TSLA.US,D,20190415,000000,17.9087,17.9253,17.242,17.7587,150578685,0 -TSLA.US,D,20190416,000000,17.7167,18.3333,17.648,18.224,109093950,0 -TSLA.US,D,20190417,000000,18.3167,18.3193,17.9023,18.082,76897020,0 -TSLA.US,D,20190418,000000,18.082,18.3227,17.9833,18.2173,88144875,0 -TSLA.US,D,20190422,000000,17.9333,17.9787,17.4987,17.5167,182207115,0 -TSLA.US,D,20190423,000000,17.3433,17.7067,17.05,17.5933,164157885,0 -TSLA.US,D,20190424,000000,17.59,17.688,17.2,17.244,160911810,0 -TSLA.US,D,20190425,000000,17,17.2667,16.4047,16.5047,327740895,0 -TSLA.US,D,20190426,000000,16.4333,16.4453,15.4087,15.676,335410635,0 -TSLA.US,D,20190429,000000,15.724,16.2653,15.478,16.098,250717140,0 -TSLA.US,D,20190430,000000,16.1373,16.2807,15.8,15.9127,141969420,0 -TSLA.US,D,20190501,000000,15.9233,16,15.4333,15.6007,160565310,0 -TSLA.US,D,20190502,000000,16.368,16.4753,15.848,16.2733,272390085,0 -TSLA.US,D,20190503,000000,16.2573,17.1073,16.2327,17.002,355601565,0 -TSLA.US,D,20190506,000000,16.668,17.2233,16.5667,17.0227,162509145,0 -TSLA.US,D,20190507,000000,17.12,17.1473,16.34,16.4707,151971120,0 -TSLA.US,D,20190508,000000,16.4627,16.7067,16.28,16.3227,92646600,0 -TSLA.US,D,20190509,000000,16.1333,16.2453,15.7963,16.132,100670730,0 -TSLA.US,D,20190510,000000,15.9833,16.1327,15.7347,15.968,105125040,0 -TSLA.US,D,20190513,000000,15.4673,15.498,14.9667,15.134,162521940,0 -TSLA.US,D,20190514,000000,15.2867,15.6333,15.2,15.4873,108786180,0 -TSLA.US,D,20190515,000000,15.288,15.496,15.0167,15.4633,109439640,0 -TSLA.US,D,20190516,000000,15.2993,15.4,15.1,15.222,112249095,0 -TSLA.US,D,20190517,000000,14.7973,14.816,13.928,14.0687,266799990,0 -TSLA.US,D,20190520,000000,13.52,13.7333,13.0167,13.6907,307892925,0 -TSLA.US,D,20190521,000000,13.184,13.8267,13.0693,13.672,270058485,0 -TSLA.US,D,20190522,000000,13.2733,13.596,12.7853,12.8487,280277805,0 -TSLA.US,D,20190523,000000,12.956,13.2977,12.4147,13.0327,398207130,0 -TSLA.US,D,20190524,000000,13.322,13.332,12.5833,12.7087,212048580,0 -TSLA.US,D,20190528,000000,12.7467,13,12.5233,12.58,154693515,0 -TSLA.US,D,20190529,000000,12.4733,12.826,12.336,12.6573,179529570,0 -TSLA.US,D,20190530,000000,12.5833,12.817,12.468,12.548,118897125,0 -TSLA.US,D,20190531,000000,12.34,12.6613,12.2733,12.344,156100980,0 -TSLA.US,D,20190603,000000,12.3673,12.4453,11.7993,11.9313,195966150,0 -TSLA.US,D,20190604,000000,12.0733,12.932,11.974,12.9067,207112830,0 -TSLA.US,D,20190605,000000,13.2453,13.4187,12.79,13.106,202661340,0 -TSLA.US,D,20190606,000000,13.6293,14.0667,13.4533,13.73,303632265,0 -TSLA.US,D,20190607,000000,13.6667,14.0563,13.5667,13.6333,240052905,0 -TSLA.US,D,20190610,000000,14.0167,14.4627,13.934,14.192,158775585,0 -TSLA.US,D,20190611,000000,14.6097,14.7267,14.2333,14.4733,174803055,0 -TSLA.US,D,20190612,000000,14.8633,14.892,13.9333,13.9507,227963160,0 -TSLA.US,D,20190613,000000,14.0253,14.3267,13.834,14.2607,122523900,0 -TSLA.US,D,20190614,000000,14.0833,14.4433,14.0267,14.328,111501030,0 -TSLA.US,D,20190617,000000,14.3653,15.1333,14.2847,15.002,184752045,0 -TSLA.US,D,20190618,000000,15.248,15.6493,14.8373,14.9827,190736820,0 -TSLA.US,D,20190619,000000,15.0073,15.1847,14.7373,15.0953,98627025,0 -TSLA.US,D,20190620,000000,14.8667,15.1267,14.4233,14.6413,177951930,0 -TSLA.US,D,20190621,000000,14.4147,14.812,14.3667,14.7907,123031170,0 -TSLA.US,D,20190624,000000,14.8827,15.0573,14.7347,14.9093,86261565,0 -TSLA.US,D,20190625,000000,14.9593,15.0227,14.6327,14.6507,92731065,0 -TSLA.US,D,20190626,000000,14.6873,15.1487,14.54,14.618,127608120,0 -TSLA.US,D,20190627,000000,14.63,14.86,14.49,14.856,95095650,0 -TSLA.US,D,20190628,000000,14.7327,15.0113,14.72,14.8973,102770760,0 -TSLA.US,D,20190701,000000,15.3473,15.54,15.0853,15.1447,123569460,0 -TSLA.US,D,20190702,000000,15.2593,15.2767,14.8147,14.97,138885405,0 -TSLA.US,D,20190703,000000,15.9593,16.1047,15.634,15.66,213017220,0 -TSLA.US,D,20190705,000000,15.638,15.6967,15.3867,15.54,105986070,0 -TSLA.US,D,20190708,000000,15.416,15.4833,15.244,15.356,88208130,0 -TSLA.US,D,20190709,000000,15.2647,15.4,15.152,15.3373,92862525,0 -TSLA.US,D,20190710,000000,15.61,15.9293,15.5427,15.928,137186040,0 -TSLA.US,D,20190711,000000,15.876,16.1,15.72,15.9067,112716450,0 -TSLA.US,D,20190712,000000,15.9833,16.3587,15.9807,16.3387,138007815,0 -TSLA.US,D,20190715,000000,16.5333,16.9613,16.324,16.9,165001380,0 -TSLA.US,D,20190716,000000,16.62,16.902,16.529,16.8253,122234835,0 -TSLA.US,D,20190717,000000,17.0447,17.2207,16.89,16.9907,146470905,0 -TSLA.US,D,20190718,000000,16.9027,17.05,16.7923,16.9027,71467245,0 -TSLA.US,D,20190719,000000,17.046,17.3307,16.9747,17.212,105726150,0 -TSLA.US,D,20190722,000000,17.25,17.477,16.946,17.0453,102694095,0 -TSLA.US,D,20190723,000000,17.114,17.3653,16.9667,17.3447,75346815,0 -TSLA.US,D,20190724,000000,17.278,17.738,17.2107,17.6587,166092525,0 -TSLA.US,D,20190725,000000,15.5667,15.6333,15.0367,15.2547,336273780,0 -TSLA.US,D,20190726,000000,15.128,15.3507,14.8167,15.2027,150415455,0 -TSLA.US,D,20190729,000000,15.1393,15.7293,15.069,15.718,139099965,0 -TSLA.US,D,20190730,000000,15.5267,16.224,15.4787,16.1507,121635210,0 -TSLA.US,D,20190731,000000,16.2,16.4453,15.7767,16.1073,137673120,0 -TSLA.US,D,20190801,000000,16.1767,16.3007,15.4513,15.59,123892740,0 -TSLA.US,D,20190802,000000,15.4233,15.7513,15.282,15.6227,92047215,0 -TSLA.US,D,20190805,000000,15.3067,15.4243,15.0517,15.2213,105424185,0 -TSLA.US,D,20190806,000000,15.4587,15.5,15.05,15.3833,83463000,0 -TSLA.US,D,20190807,000000,15.1,15.5713,15.0533,15.5613,71647500,0 -TSLA.US,D,20190808,000000,15.63,15.9867,15.51,15.8867,79115235,0 -TSLA.US,D,20190809,000000,15.737,15.9307,15.5873,15.6673,58473660,0 -TSLA.US,D,20190812,000000,15.5327,15.718,15.25,15.2673,69959055,0 -TSLA.US,D,20190813,000000,15.254,15.7333,15.17,15.6667,73034970,0 -TSLA.US,D,20190814,000000,15.414,15.4333,14.446,14.6413,143438865,0 -TSLA.US,D,20190815,000000,14.724,14.7707,14.1033,14.376,123479280,0 -TSLA.US,D,20190816,000000,14.444,14.816,14.4013,14.6627,78110640,0 -TSLA.US,D,20190819,000000,14.9473,15.1887,14.78,15.122,79676220,0 -TSLA.US,D,20190820,000000,15.1747,15.2727,14.9693,15.0573,62557905,0 -TSLA.US,D,20190821,000000,14.8007,14.8813,14.5067,14.722,116996160,0 -TSLA.US,D,20190822,000000,14.8533,15.0267,14.548,14.81,98474460,0 -TSLA.US,D,20190823,000000,14.6647,14.7447,14.0667,14.0933,128395560,0 -TSLA.US,D,20190826,000000,14.24,14.3347,14.1027,14.3333,75816210,0 -TSLA.US,D,20190827,000000,14.3827,14.5867,14.1353,14.272,81310905,0 -TSLA.US,D,20190828,000000,14.246,14.4833,14.154,14.3727,48579375,0 -TSLA.US,D,20190829,000000,14.6,14.8933,14.5333,14.7807,77746560,0 -TSLA.US,D,20190830,000000,15.2767,15.496,14.9477,15.0407,139916625,0 -TSLA.US,D,20190903,000000,14.9387,15.2633,14.8773,15.0007,80408190,0 -TSLA.US,D,20190904,000000,15.126,15.2307,14.6137,14.712,86530440,0 -TSLA.US,D,20190905,000000,14.8333,15.32,14.7233,15.3053,111049830,0 -TSLA.US,D,20190906,000000,15.1467,15.3093,15.0113,15.1633,62840580,0 -TSLA.US,D,20190909,000000,15.3107,15.584,15.282,15.4527,72040035,0 -TSLA.US,D,20190910,000000,15.3867,15.7027,15.2627,15.7027,73255710,0 -TSLA.US,D,20190911,000000,15.8253,16.545,15.7333,16.4733,150641655,0 -TSLA.US,D,20190912,000000,16.5133,16.9,16.2933,16.3913,128718150,0 -TSLA.US,D,20190913,000000,16.464,16.5633,16.3243,16.3467,79697175,0 -TSLA.US,D,20190916,000000,16.4,16.4953,16.078,16.1873,70921440,0 -TSLA.US,D,20190917,000000,16.1647,16.3733,16.0247,16.3193,59203635,0 -TSLA.US,D,20190918,000000,16.3333,16.5447,16.158,16.2327,63421545,0 -TSLA.US,D,20190919,000000,16.4,16.5293,16.3227,16.44,73247025,0 -TSLA.US,D,20190920,000000,16.4327,16.463,15.8773,16.0413,97593960,0 -TSLA.US,D,20190923,000000,16,16.3453,15.948,16.082,65874450,0 -TSLA.US,D,20190924,000000,16.1013,16.1327,14.8407,14.8807,194116680,0 -TSLA.US,D,20190925,000000,14.9707,15.2653,14.5573,15.2467,141664290,0 -TSLA.US,D,20190926,000000,15.3773,16.2207,15.16,16.1707,181181775,0 -TSLA.US,D,20190927,000000,16.1467,16.5807,15.9153,16.142,166847685,0 -TSLA.US,D,20190930,000000,16.2,16.2653,15.7407,16.058,89192415,0 -TSLA.US,D,20191001,000000,16.1,16.3967,15.942,16.3127,92944350,0 -TSLA.US,D,20191002,000000,16.2193,16.31,15.962,16.2087,93848220,0 -TSLA.US,D,20191003,000000,15.4573,15.632,14.952,15.5353,227066445,0 -TSLA.US,D,20191004,000000,15.4407,15.652,15.2047,15.4287,120317700,0 -TSLA.US,D,20191007,000000,15.32,15.904,15.2367,15.848,121304355,0 -TSLA.US,D,20191008,000000,15.7247,16.2627,15.6333,16.0033,130535070,0 -TSLA.US,D,20191009,000000,16.088,16.4863,16.0433,16.302,104025495,0 -TSLA.US,D,20191010,000000,16.352,16.6187,16.1053,16.316,94701255,0 -TSLA.US,D,20191011,000000,16.4767,16.7387,16.454,16.526,127322385,0 -TSLA.US,D,20191014,000000,16.5267,17.2367,16.4753,17.1307,153402945,0 -TSLA.US,D,20191015,000000,17.18,17.3333,16.9413,17.1927,97191840,0 -TSLA.US,D,20191016,000000,17.1593,17.4733,17.128,17.3167,100564545,0 -TSLA.US,D,20191017,000000,17.5,17.652,17.3447,17.4647,71685645,0 -TSLA.US,D,20191018,000000,17.38,17.52,17.0067,17.13,86304990,0 -TSLA.US,D,20191021,000000,17.222,17.3,16.6787,16.9,76621515,0 -TSLA.US,D,20191022,000000,16.956,17.222,16.7233,17.0387,69376425,0 -TSLA.US,D,20191023,000000,16.9667,17.076,16.7567,16.9787,168242730,0 -TSLA.US,D,20191024,000000,19.8913,20.3287,19.28,19.9787,447288465,0 -TSLA.US,D,20191025,000000,19.848,22,19.7407,21.8753,450091365,0 -TSLA.US,D,20191028,000000,21.836,22.7227,21.5067,21.8473,283054290,0 -TSLA.US,D,20191029,000000,21.3327,21.62,20.9833,21.0813,190264005,0 -TSLA.US,D,20191030,000000,20.8667,21.2527,20.6647,21.0007,144627150,0 -TSLA.US,D,20191031,000000,20.8733,21.2667,20.8667,20.9947,76004340,0 -TSLA.US,D,20191101,000000,21.088,21.0987,20.6533,20.8873,95758935,0 -TSLA.US,D,20191104,000000,20.9867,21.4627,20.6173,21.1647,131805600,0 -TSLA.US,D,20191105,000000,21.308,21.5673,21.0747,21.148,104151255,0 -TSLA.US,D,20191106,000000,21.2,21.7813,20.9667,21.772,119113980,0 -TSLA.US,D,20191107,000000,21.9427,22.7667,21.868,22.3693,217010220,0 -TSLA.US,D,20191108,000000,22.3,22.4973,22.1667,22.476,91113315,0 -TSLA.US,D,20191111,000000,22.93,23.2793,22.8,23.006,149905335,0 -TSLA.US,D,20191112,000000,23.1267,23.358,22.936,23.3287,110390745,0 -TSLA.US,D,20191113,000000,23.6667,23.7553,23.012,23.074,127017945,0 -TSLA.US,D,20191114,000000,23.074,23.5893,22.8607,23.29,97075545,0 -TSLA.US,D,20191115,000000,23.376,23.52,23.224,23.478,72188445,0 -TSLA.US,D,20191118,000000,23.5277,23.5433,23.0733,23.3327,66127575,0 -TSLA.US,D,20191119,000000,23.45,23.9993,23.1867,23.968,116041170,0 -TSLA.US,D,20191120,000000,24,24.08,23.3047,23.4813,101009475,0 -TSLA.US,D,20191121,000000,23.634,24.056,23.6003,23.6553,91650195,0 -TSLA.US,D,20191122,000000,22.6773,22.7333,22,22.2027,253059630,0 -TSLA.US,D,20191125,000000,22.9547,22.9713,22.2973,22.4227,185186475,0 -TSLA.US,D,20191126,000000,22.3513,22.3667,21.8067,21.928,119343585,0 -TSLA.US,D,20191127,000000,22.0747,22.262,21.9047,22.07,83292120,0 -TSLA.US,D,20191129,000000,22.074,22.084,21.8333,21.996,36984435,0 -TSLA.US,D,20191202,000000,21.96,22.4257,21.9123,22.3247,91229790,0 -TSLA.US,D,20191203,000000,22.1747,22.5273,22.1457,22.4133,99202140,0 -TSLA.US,D,20191204,000000,22.5167,22.524,22.19,22.202,83043825,0 -TSLA.US,D,20191205,000000,22.1887,22.295,21.8167,22.0247,56054640,0 -TSLA.US,D,20191206,000000,22.3333,22.5907,22.318,22.3927,114284055,0 -TSLA.US,D,20191209,000000,22.4393,22.9633,22.3387,22.6353,135603255,0 -TSLA.US,D,20191210,000000,22.664,23.382,22.6207,23.256,132599265,0 -TSLA.US,D,20191211,000000,23.4583,23.8127,23.406,23.5133,103787430,0 -TSLA.US,D,20191212,000000,23.6613,24.1827,23.5487,23.9787,116643165,0 -TSLA.US,D,20191213,000000,24.07,24.3473,23.6427,23.8927,98614215,0 -TSLA.US,D,20191216,000000,24.17,25.574,24.1667,25.4333,273314100,0 -TSLA.US,D,20191217,000000,25.266,25.7,25.06,25.266,127556625,0 -TSLA.US,D,20191218,000000,25.3753,26.348,25.372,26.21,212045880,0 -TSLA.US,D,20191219,000000,26.488,27.1233,26.4333,26.936,271804605,0 -TSLA.US,D,20191220,000000,27.3527,27.5333,26.679,27.0393,221778090,0 -TSLA.US,D,20191223,000000,27.452,28.134,27.3333,27.948,199992315,0 -TSLA.US,D,20191224,000000,27.8907,28.3647,27.5127,28.35,120820800,0 -TSLA.US,D,20191226,000000,28.5273,28.8987,28.4233,28.7293,159724335,0 -TSLA.US,D,20191227,000000,29,29.0207,28.4073,28.692,149352405,0 -TSLA.US,D,20191230,000000,28.586,28.6,27.284,27.6467,189018975,0 -TSLA.US,D,20191231,000000,27,28.086,26.8053,27.8887,154386840,0 -TSLA.US,D,20200102,000000,28.3,28.713,28.114,28.684,143375790,0 -TSLA.US,D,20200103,000000,29.3667,30.2667,29.128,29.534,266920455,0 -TSLA.US,D,20200106,000000,29.3647,30.104,29.3333,30.1027,152362485,0 -TSLA.US,D,20200107,000000,30.76,31.442,30.2237,31.2707,273137070,0 -TSLA.US,D,20200108,000000,31.58,33.2333,31.2153,32.8093,467990895,0 -TSLA.US,D,20200109,000000,33.14,33.2533,31.5247,32.0893,426947790,0 -TSLA.US,D,20200110,000000,32.1193,32.3293,31.58,31.8767,194652480,0 -TSLA.US,D,20200113,000000,32.9,35.0433,32.8,34.99,399518205,0 -TSLA.US,D,20200114,000000,36.2833,36.4933,34.9933,35.86,435920655,0 -TSLA.US,D,20200115,000000,35.3167,35.8567,34.4533,34.5667,260532465,0 -TSLA.US,D,20200116,000000,32.9167,34.2967,32.8113,34.2333,326049795,0 -TSLA.US,D,20200117,000000,33.84,34.3767,33.5433,34.0333,204436095,0 -TSLA.US,D,20200121,000000,35.35,36.5733,35.2267,36.48,267052065,0 -TSLA.US,D,20200122,000000,38.1267,39.6333,37.2733,37.97,470535420,0 -TSLA.US,D,20200123,000000,37.6167,38.8,37.04,38.1467,294765630,0 -TSLA.US,D,20200124,000000,38.0433,38.2567,36.95,37.6533,215304000,0 -TSLA.US,D,20200127,000000,36.1333,37.63,35.9533,37.2,204121020,0 -TSLA.US,D,20200128,000000,37.9,38.4533,37.2067,37.7933,176827395,0 -TSLA.US,D,20200129,000000,38.38,39.32,37.83,38.7333,273250080,0 -TSLA.US,D,20200130,000000,42.16,43.3933,41.2,42.72,435085140,0 -TSLA.US,D,20200131,000000,42.6667,43.5333,42.1667,43.37,235788990,0 -TSLA.US,D,20200203,000000,44.9133,52.41,44.9,52,708502425,0 -TSLA.US,D,20200204,000000,58.8633,64.6,55.5933,59.1367,914081370,0 -TSLA.US,D,20200205,000000,54.8833,56.4,46.94,48.98,726357555,0 -TSLA.US,D,20200206,000000,46.66,53.0567,45.8,49.93,598211280,0 -TSLA.US,D,20200207,000000,48.7033,51.3167,48.6667,49.87,255952815,0 -TSLA.US,D,20200210,000000,53.3333,54.6667,50.16,51.42,370337445,0 -TSLA.US,D,20200211,000000,51.2533,52.2333,50.5333,51.6267,175462095,0 -TSLA.US,D,20200212,000000,51.8567,52.65,50.89,51.1533,180337050,0 -TSLA.US,D,20200213,000000,49.4567,54.5333,49,53.6,394340220,0 -TSLA.US,D,20200214,000000,52.48,54.1967,52.3667,53.3367,235405665,0 -TSLA.US,D,20200218,000000,56.1067,57.3333,55.49,57.2267,250475535,0 -TSLA.US,D,20200219,000000,61.5667,62.9867,60.0667,61.16,381344370,0 -TSLA.US,D,20200220,000000,60.7967,60.8,57.33,59.96,264523395,0 -TSLA.US,D,20200221,000000,60.4667,60.87,58.6967,60.0667,215091690,0 -TSLA.US,D,20200224,000000,55.9333,57.5667,54.8133,55.5867,227882445,0 -TSLA.US,D,20200225,000000,56.6,57.1067,52.4667,53.3267,259357215,0 -TSLA.US,D,20200226,000000,52.1667,54.22,51.74,51.92,212307645,0 -TSLA.US,D,20200227,000000,48.6667,49.3167,44.6,45.2667,364157400,0 -TSLA.US,D,20200228,000000,41.98,46.0333,40.7667,44.5333,368462565,0 -TSLA.US,D,20200302,000000,47.4167,49.58,45.7767,49.5733,302924865,0 -TSLA.US,D,20200303,000000,53.6667,53.8,47.74,49.7,386760045,0 -TSLA.US,D,20200304,000000,50.93,51.1,48.3167,49.9667,225734655,0 -TSLA.US,D,20200305,000000,48.25,49.7167,47.87,48.3033,162789855,0 -TSLA.US,D,20200306,000000,46,47.1333,45.6167,46.9,189943770,0 -TSLA.US,D,20200309,000000,40.36,44.2,40.3333,40.5333,256106100,0 -TSLA.US,D,20200310,000000,43.9633,44.5333,40.5333,43.0233,233916645,0 -TSLA.US,D,20200311,000000,42.68,43.5733,40.8667,42.2833,201203805,0 -TSLA.US,D,20200312,000000,38.7267,39.6333,36.4167,37.37,283635780,0 -TSLA.US,D,20200313,000000,39.6667,40.5033,33.4667,36.44,339603810,0 -TSLA.US,D,20200316,000000,31.3,32.9913,29.478,29.6713,307341960,0 -TSLA.US,D,20200317,000000,29.334,31.4567,26.4,28.68,359918700,0 -TSLA.US,D,20200318,000000,25.9333,26.9907,23.3673,24.0813,356792430,0 -TSLA.US,D,20200319,000000,24.9797,30.1333,23.8973,28.5093,452931900,0 -TSLA.US,D,20200320,000000,29.2133,31.8,28.386,28.502,424282530,0 -TSLA.US,D,20200323,000000,28.9067,29.4667,27.3667,28.9527,246818235,0 -TSLA.US,D,20200324,000000,31.82,34.2467,31.6,33.6667,343427550,0 -TSLA.US,D,20200325,000000,36.35,37.1333,34.0733,35.95,318341175,0 -TSLA.US,D,20200326,000000,36.4933,37.3333,34.15,35.21,261331230,0 -TSLA.US,D,20200327,000000,33.6667,35.0533,32.9353,34.29,215661120,0 -TSLA.US,D,20200330,000000,34.0167,34.4433,32.7487,33.4767,179971005,0 -TSLA.US,D,20200331,000000,33.4167,36.1967,33.1333,34.9333,266572275,0 -TSLA.US,D,20200401,000000,33.6,34.2633,31.6733,32.104,200297700,0 -TSLA.US,D,20200402,000000,32.0687,32.9507,29.76,30.298,297876405,0 -TSLA.US,D,20200403,000000,33.9667,34.3667,31.226,32.0007,338431140,0 -TSLA.US,D,20200406,000000,34.08,34.7333,33.1967,34.4167,223527540,0 -TSLA.US,D,20200407,000000,36.3333,37.6667,35.49,36.3633,268796760,0 -TSLA.US,D,20200408,000000,36.9467,37.1467,35.5567,36.59,189840360,0 -TSLA.US,D,20200409,000000,37.4733,38.3467,37.14,38.2,204750000,0 -TSLA.US,D,20200413,000000,39.3433,43.4667,38.7033,43.3967,337131315,0 -TSLA.US,D,20200414,000000,46.5967,49.46,46.1633,47.3267,458647665,0 -TSLA.US,D,20200415,000000,49.4667,50.21,47.3333,48.6567,353655015,0 -TSLA.US,D,20200416,000000,47.7967,50.63,47.1133,49.68,309867930,0 -TSLA.US,D,20200417,000000,51.4867,51.6633,49.8433,50.26,196923555,0 -TSLA.US,D,20200420,000000,48.8467,51.0367,47.48,49.7567,221198655,0 -TSLA.US,D,20200421,000000,48.6733,50.2233,44.92,45.78,303136395,0 -TSLA.US,D,20200422,000000,46.9333,48.9333,45.9133,48.8067,213372465,0 -TSLA.US,D,20200423,000000,48.5067,48.9333,46.8767,47.0433,198550455,0 -TSLA.US,D,20200424,000000,47.3867,48.7167,46.5467,48.3433,198564180,0 -TSLA.US,D,20200427,000000,49.1733,53.3,49,53.25,310221630,0 -TSLA.US,D,20200428,000000,53.0433,53.6667,50.4467,51.2733,228329460,0 -TSLA.US,D,20200429,000000,52.6767,53.5467,52.21,53.3667,243239730,0 -TSLA.US,D,20200430,000000,57.0133,57.9867,50.9,52.1267,427077810,0 -TSLA.US,D,20200501,000000,50.3333,51.5167,45.5367,46.7533,487977105,0 -TSLA.US,D,20200504,000000,46.7333,50.8,46.5333,50.7467,288556350,0 -TSLA.US,D,20200505,000000,52.6533,53.26,50.8133,51.2133,254874840,0 -TSLA.US,D,20200506,000000,51.7667,52.6533,50.74,52.1733,166848465,0 -TSLA.US,D,20200507,000000,51.8133,53.0933,51.49,52.0033,172915290,0 -TSLA.US,D,20200508,000000,52.9167,54.9333,52.4667,54.6267,241951305,0 -TSLA.US,D,20200511,000000,52.7,54.9333,52.3333,54.0867,247794015,0 -TSLA.US,D,20200512,000000,55.1333,56.22,53.8667,53.96,238603575,0 -TSLA.US,D,20200513,000000,54.7233,55.0667,50.8867,52.73,285982365,0 -TSLA.US,D,20200514,000000,52,53.5567,50.9333,53.5567,205232820,0 -TSLA.US,D,20200515,000000,52.69,53.67,52.4367,53.2767,157776420,0 -TSLA.US,D,20200518,000000,55.1867,55.6467,53.5933,54.2433,175471530,0 -TSLA.US,D,20200519,000000,54.3433,54.8033,53.74,53.8667,144547830,0 -TSLA.US,D,20200520,000000,54.7,55.0667,54.12,54.37,109639065,0 -TSLA.US,D,20200521,000000,54.4,55.5,53.0667,55.1733,183818760,0 -TSLA.US,D,20200522,000000,54.81,55.4533,54.1333,54.46,149812125,0 -TSLA.US,D,20200526,000000,55.6333,55.64,54.38,54.59,121346040,0 -TSLA.US,D,20200527,000000,54.7233,55.18,52.3333,54.6833,173242950,0 -TSLA.US,D,20200528,000000,54.2333,54.9833,53.4467,53.72,109136610,0 -TSLA.US,D,20200529,000000,53.9167,55.6667,53.6133,55.6667,177187335,0 -TSLA.US,D,20200601,000000,57.2,59.9333,56.94,59.8733,226279455,0 -TSLA.US,D,20200602,000000,59.6467,60.5767,58.0667,58.77,203483940,0 -TSLA.US,D,20200603,000000,59.2067,59.8633,58.6733,58.8633,119242035,0 -TSLA.US,D,20200604,000000,59.3267,59.7167,57.23,57.6267,133315695,0 -TSLA.US,D,20200605,000000,58.5233,59.1,57.7467,59.0433,117178755,0 -TSLA.US,D,20200608,000000,61.2667,63.3333,60.61,63.3267,212620905,0 -TSLA.US,D,20200609,000000,62.6667,63.63,61.5967,62.71,170822310,0 -TSLA.US,D,20200610,000000,66.1267,68.5,65.5,68.3367,278451195,0 -TSLA.US,D,20200611,000000,66.0133,67.93,64.8,64.8567,238747230,0 -TSLA.US,D,20200612,000000,65.3333,65.8667,60.84,62.3533,251450610,0 -TSLA.US,D,20200615,000000,61.1867,66.59,60.5667,66.06,235457670,0 -TSLA.US,D,20200616,000000,67.4567,67.5267,64.16,65.4767,210766170,0 -TSLA.US,D,20200617,000000,65.8467,67,65.5033,66.12,148362000,0 -TSLA.US,D,20200618,000000,66.8667,67.9467,66.2967,66.93,146279040,0 -TSLA.US,D,20200619,000000,67.52,67.73,66.09,66.7267,130196235,0 -TSLA.US,D,20200622,000000,66.6633,67.26,66,66.2867,95435250,0 -TSLA.US,D,20200623,000000,66.5933,67.4667,66.2667,66.7867,95479065,0 -TSLA.US,D,20200624,000000,66.2733,66.7267,63.5433,64.0567,164393895,0 -TSLA.US,D,20200625,000000,63.6167,65.7333,62.4767,65.7333,138818235,0 -TSLA.US,D,20200626,000000,66.32,66.3333,63.6567,63.9833,132823620,0 -TSLA.US,D,20200629,000000,64.6,67.3333,63.2333,67.29,135396060,0 -TSLA.US,D,20200630,000000,67.1,72.5133,66.9167,71.9867,253777515,0 -TSLA.US,D,20200701,000000,72.2,75.69,72.0333,74.6433,199903440,0 -TSLA.US,D,20200702,000000,81.4333,81.8667,79.04,80.5767,258751725,0 -TSLA.US,D,20200706,000000,85.1133,91.8533,84.4033,91.44,308547960,0 -TSLA.US,D,20200707,000000,93.6667,95.3,89.1133,92.6567,322344915,0 -TSLA.US,D,20200708,000000,93.6667,94.4833,87.4233,91.06,244669680,0 -TSLA.US,D,20200709,000000,93.1333,93.9033,90.0867,92.9533,175763970,0 -TSLA.US,D,20200710,000000,93.0667,103.26,91.7333,102.977,350063295,0 -TSLA.US,D,20200713,000000,110.6,119.667,98.0733,99.8033,584780430,0 -TSLA.US,D,20200714,000000,103.733,106,95.4,101.12,351272100,0 -TSLA.US,D,20200715,000000,102.867,103.333,97.1333,103.067,245517435,0 -TSLA.US,D,20200716,000000,98.4767,102.113,97.7333,100.043,214511775,0 -TSLA.US,D,20200717,000000,100.897,102.5,99.3333,100.057,139949580,0 -TSLA.US,D,20200720,000000,101.267,110,99.2,109.533,256820505,0 -TSLA.US,D,20200721,000000,109.33,111.667,103.867,104.557,242359200,0 -TSLA.US,D,20200722,000000,106.6,108.427,104.133,106.157,212416200,0 -TSLA.US,D,20200723,000000,111.93,112.6,98.7167,100.87,364927560,0 -TSLA.US,D,20200724,000000,94.4,97.6667,91.1033,94.4667,290949240,0 -TSLA.US,D,20200727,000000,95.6667,103.197,94.2,102.64,240730035,0 -TSLA.US,D,20200728,000000,100.267,104.313,98.2933,98.4333,237130500,0 -TSLA.US,D,20200729,000000,100.067,102.32,99.1333,99.94,141403395,0 -TSLA.US,D,20200730,000000,99.2,100.883,98.0667,99.1667,114315585,0 -TSLA.US,D,20200731,000000,101,101.137,94.7333,95.3833,183704400,0 -TSLA.US,D,20200803,000000,96.6133,100.653,96.2933,99,132140190,0 -TSLA.US,D,20200804,000000,99.6667,101.827,97.4667,99.1333,126224850,0 -TSLA.US,D,20200805,000000,99.5333,99.99,97.8867,99,74670225,0 -TSLA.US,D,20200806,000000,99.39,101.153,98.4833,99.3067,89884695,0 -TSLA.US,D,20200807,000000,99.97,99.9833,94.3333,96.8467,133446300,0 -TSLA.US,D,20200810,000000,96.5333,97.1667,92.39,94.57,112833960,0 -TSLA.US,D,20200811,000000,93.0667,94.6667,91,91.6267,129387510,0 -TSLA.US,D,20200812,000000,98,105.667,95.6667,103.65,328482510,0 -TSLA.US,D,20200813,000000,107.4,110.08,104.483,108.067,306379620,0 -TSLA.US,D,20200814,000000,111,111.253,108.443,110.047,188664210,0 -TSLA.US,D,20200817,000000,111.8,123.057,111.523,122.377,303634845,0 -TSLA.US,D,20200818,000000,126.6,128.26,123.007,125.807,247117365,0 -TSLA.US,D,20200819,000000,124.333,127.4,122.747,125.237,183079965,0 -TSLA.US,D,20200820,000000,124.047,134.8,123.803,133.457,309176940,0 -TSLA.US,D,20200821,000000,136.317,139.7,135.003,136.667,322343385,0 -TSLA.US,D,20200824,000000,141.753,141.933,128.5,134.28,300954315,0 -TSLA.US,D,20200825,000000,131.66,135.197,131.2,134.89,159883395,0 -TSLA.US,D,20200826,000000,137.333,144.4,136.91,143.543,213590730,0 -TSLA.US,D,20200827,000000,145.363,153.04,142.833,149.25,355395645,0 -TSLA.US,D,20200828,000000,153.007,154.567,145.767,147.56,301217640,0 -TSLA.US,D,20200831,000000,148.203,166.713,146.703,166.107,355123218,0 -TSLA.US,D,20200901,000000,167.38,167.497,156.837,158.35,270358257,0 -TSLA.US,D,20200902,000000,159.663,159.68,135.04,149.123,288528384,0 -TSLA.US,D,20200903,000000,135.743,143.933,134,135.667,262788258,0 -TSLA.US,D,20200904,000000,134.27,142.667,124.007,139.44,330965655,0 -TSLA.US,D,20200908,000000,118.667,122.913,109.96,110.07,346397073,0 -TSLA.US,D,20200909,000000,118.867,123,113.837,122.093,238397307,0 -TSLA.US,D,20200910,000000,128.737,132.997,120.187,123.78,254791824,0 -TSLA.US,D,20200911,000000,127.313,127.5,120.167,124.24,182152377,0 -TSLA.US,D,20200914,000000,126.983,140,124.433,139.873,249061824,0 -TSLA.US,D,20200915,000000,145.52,153.98,143.567,149.92,291894684,0 -TSLA.US,D,20200916,000000,146.623,152.597,145.103,147.253,217640280,0 -TSLA.US,D,20200917,000000,138.533,145.93,136,141.143,230337489,0 -TSLA.US,D,20200918,000000,149.313,150.333,142.933,147.383,259220457,0 -TSLA.US,D,20200921,000000,151.043,151.893,135.69,149.797,328430400,0 -TSLA.US,D,20200922,000000,143.2,145.92,139.2,141.41,238742385,0 -TSLA.US,D,20200923,000000,135.053,137.383,125.293,126.787,285222528,0 -TSLA.US,D,20200924,000000,121.267,133.167,117.1,129.263,289683183,0 -TSLA.US,D,20200925,000000,131.157,136.244,130.433,135.78,201625377,0 -TSLA.US,D,20200928,000000,141.54,142.693,138.517,140.4,149158683,0 -TSLA.US,D,20200929,000000,138.667,142.833,137.2,139.69,151024212,0 -TSLA.US,D,20200930,000000,140.44,144.643,140.157,143.003,144436698,0 -TSLA.US,D,20201001,000000,146.92,149.627,144.807,149.387,152224362,0 -TSLA.US,D,20201002,000000,140.463,146.377,138.333,138.363,214290075,0 -TSLA.US,D,20201005,000000,141.117,144.547,139.777,141.893,134168358,0 -TSLA.US,D,20201006,000000,141.263,142.927,135.35,137.993,147438777,0 -TSLA.US,D,20201007,000000,139.957,143.3,137.948,141.767,129383127,0 -TSLA.US,D,20201008,000000,146.147,146.333,141.767,141.973,121263348,0 -TSLA.US,D,20201009,000000,143.377,144.863,142.153,144.667,86776968,0 -TSLA.US,D,20201012,000000,147.333,149.58,146.193,147.433,116373399,0 -TSLA.US,D,20201013,000000,147.783,149.63,145.533,148.883,103390995,0 -TSLA.US,D,20201014,000000,149.927,155.3,149.117,153.767,144136182,0 -TSLA.US,D,20201015,000000,150.103,152.19,147.5,149.627,107017062,0 -TSLA.US,D,20201016,000000,151.48,151.983,146.283,146.557,98327637,0 -TSLA.US,D,20201019,000000,148.747,149,142.957,143.61,108863529,0 -TSLA.US,D,20201020,000000,143.917,143.917,139.683,140.647,94968867,0 -TSLA.US,D,20201021,000000,140.9,144.317,140.417,140.88,97111383,0 -TSLA.US,D,20201022,000000,147.307,148.41,141.503,141.93,119979573,0 -TSLA.US,D,20201023,000000,140.613,140.962,135.793,140.21,101150940,0 -TSLA.US,D,20201026,000000,137.21,141.92,136.667,140.093,84717483,0 -TSLA.US,D,20201027,000000,141.253,143.5,140.033,141.56,68059518,0 -TSLA.US,D,20201028,000000,138.827,139.533,135.333,135.34,76354227,0 -TSLA.US,D,20201029,000000,136.653,139.353,135.487,136.943,67965924,0 -TSLA.US,D,20201030,000000,135.632,135.864,126.37,129.347,127762917,0 -TSLA.US,D,20201102,000000,131.333,135.66,130.767,133.503,87063354,0 -TSLA.US,D,20201103,000000,136.577,142.59,135.563,141.3,103055145,0 -TSLA.US,D,20201104,000000,143.54,145.133,139.033,140.327,96429171,0 -TSLA.US,D,20201105,000000,142.767,146.667,141.333,146.03,85243569,0 -TSLA.US,D,20201106,000000,145.367,145.523,141.427,143.317,65118042,0 -TSLA.US,D,20201109,000000,146.5,150.833,140.333,140.42,104499075,0 -TSLA.US,D,20201110,000000,140.03,140.03,132.01,136.787,90852672,0 -TSLA.US,D,20201111,000000,138.817,139.565,136.86,139.043,52073166,0 -TSLA.US,D,20201112,000000,138.35,141,136.507,137.253,59821500,0 -TSLA.US,D,20201113,000000,136.95,137.511,133.887,136.167,59491053,0 -TSLA.US,D,20201116,000000,136.31,137.483,134.696,136.03,80515905,0 -TSLA.US,D,20201117,000000,153.39,154,144.337,147.203,183564843,0 -TSLA.US,D,20201118,000000,149.45,165.333,147.833,162.213,234132072,0 -TSLA.US,D,20201119,000000,164,169.537,162.523,166.423,187426038,0 -TSLA.US,D,20201120,000000,165.997,167.5,163.02,163.203,98735766,0 -TSLA.US,D,20201123,000000,167.833,175.333,167.263,173.95,150780912,0 -TSLA.US,D,20201124,000000,180.133,186.663,175.4,185.127,160945482,0 -TSLA.US,D,20201125,000000,183.353,191.333,181.79,191.333,146790486,0 -TSLA.US,D,20201127,000000,193.72,199.593,192.817,195.253,112683234,0 -TSLA.US,D,20201130,000000,200.737,202.6,184.837,189.2,189009156,0 -TSLA.US,D,20201201,000000,199.197,199.283,190.683,194.92,121148496,0 -TSLA.US,D,20201202,000000,185.48,190.513,180.403,189.607,143326959,0 -TSLA.US,D,20201203,000000,196.673,199.657,194.143,197.793,127656009,0 -TSLA.US,D,20201204,000000,197.003,199.68,195.167,199.68,88203942,0 -TSLA.US,D,20201207,000000,201.64,216.262,201.017,213.92,167964909,0 -TSLA.US,D,20201208,000000,208.502,217.093,206.167,216.627,191929665,0 -TSLA.US,D,20201209,000000,217.897,218.107,196,201.493,213027585,0 -TSLA.US,D,20201210,000000,191.457,209.25,188.78,209.023,201249459,0 -TSLA.US,D,20201211,000000,205.003,208,198.933,203.33,139424922,0 -TSLA.US,D,20201214,000000,206.333,214.25,203.4,213.277,156121947,0 -TSLA.US,D,20201215,000000,214.427,215.633,207.933,211.083,135670677,0 -TSLA.US,D,20201216,000000,209.41,210.833,201.667,207.59,126287439,0 -TSLA.US,D,20201217,000000,209.397,219.607,206.5,218.633,168810432,0 -TSLA.US,D,20201218,000000,222.967,231.667,209.513,231.667,666378582,0 -TSLA.US,D,20201221,000000,222.08,222.833,215.357,216.62,174135792,0 -TSLA.US,D,20201222,000000,216,216.627,204.743,213.447,155584932,0 -TSLA.US,D,20201223,000000,210.733,217.167,207.523,215.327,99518916,0 -TSLA.US,D,20201224,000000,214.33,222.03,213.667,220.59,68596704,0 -TSLA.US,D,20201228,000000,224.837,227.133,220.267,221.23,96835683,0 -TSLA.US,D,20201229,000000,220.333,223.3,218.333,221.997,68732433,0 -TSLA.US,D,20201230,000000,224,232.2,222.787,231.593,128538063,0 -TSLA.US,D,20201231,000000,233.33,239.573,230.373,235.223,148949784,0 -TSLA.US,D,20210104,000000,239.82,248.163,239.063,243.257,145914567,0 -TSLA.US,D,20210105,000000,241.22,246.947,239.733,245.037,96735495,0 -TSLA.US,D,20210106,000000,252.83,258,249.7,251.993,134099895,0 -TSLA.US,D,20210107,000000,259.21,272.33,258.4,272.013,154496844,0 -TSLA.US,D,20210108,000000,285.333,294.83,279.463,293.34,225166584,0 -TSLA.US,D,20210111,000000,283.133,284.81,267.874,270.397,178662438,0 -TSLA.US,D,20210112,000000,277,289.333,275.78,283.147,138812160,0 -TSLA.US,D,20210113,000000,284.253,286.823,277.333,284.803,99937488,0 -TSLA.US,D,20210114,000000,281.13,287.667,279.583,281.667,93798981,0 -TSLA.US,D,20210115,000000,284,286.633,273.033,275.387,116332788,0 -TSLA.US,D,20210119,000000,279.267,283.333,277.667,281.517,76100940,0 -TSLA.US,D,20210120,000000,286.247,286.5,279.093,283.483,76997649,0 -TSLA.US,D,20210121,000000,285,285.24,280.473,281.663,61794399,0 -TSLA.US,D,20210122,000000,278.103,282.667,276.207,282.213,60199491,0 -TSLA.US,D,20210125,000000,285,300.133,279.607,293.6,123520191,0 -TSLA.US,D,20210126,000000,297.127,298.633,290.533,294.363,69394809,0 -TSLA.US,D,20210127,000000,290.117,297.167,286.22,288.053,82001865,0 -TSLA.US,D,20210128,000000,273.333,282.667,267,278.477,79134144,0 -TSLA.US,D,20210129,000000,276.667,280.803,260.033,264.51,104972262,0 -TSLA.US,D,20210201,000000,271.43,280.667,265.187,279.937,76174155,0 -TSLA.US,D,20210202,000000,281.56,293.5,280.734,290.93,73038639,0 -TSLA.US,D,20210203,000000,292.34,292.693,284.355,284.897,55030530,0 -TSLA.US,D,20210204,000000,285,285.5,277.807,283.33,47437983,0 -TSLA.US,D,20210205,000000,281.667,288.257,279.657,284.077,55699911,0 -TSLA.US,D,20210208,000000,289.89,292.59,284.917,287.807,60485157,0 -TSLA.US,D,20210209,000000,285.04,286.6,280.583,283.153,45472953,0 -TSLA.US,D,20210210,000000,281.212,281.607,266.673,268.273,108648270,0 -TSLA.US,D,20210211,000000,270.813,276.627,267.242,270.553,64868259,0 -TSLA.US,D,20210212,000000,267.087,272.443,261.777,272.04,71304939,0 -TSLA.US,D,20210216,000000,272.667,273.667,264.147,265.407,59406972,0 -TSLA.US,D,20210217,000000,259.697,266.613,254.003,266.05,78236694,0 -TSLA.US,D,20210218,000000,260.3,264.897,258.757,262.46,53871174,0 -TSLA.US,D,20210219,000000,265,265.597,259.123,260.433,56874765,0 -TSLA.US,D,20210222,000000,254.213,256.167,236.733,238.167,111809148,0 -TSLA.US,D,20210223,000000,220.71,237.87,206.333,232.947,199820646,0 -TSLA.US,D,20210224,000000,237.283,248.333,231.39,247.34,110300850,0 -TSLA.US,D,20210225,000000,242.05,245.736,223.527,227.407,117071565,0 -TSLA.US,D,20210226,000000,233.333,235.567,219.837,225.167,123267519,0 -TSLA.US,D,20210301,000000,230.037,290.667,228.35,239.477,81408717,0 -TSLA.US,D,20210302,000000,239.427,240.37,228.333,228.813,71196474,0 -TSLA.US,D,20210303,000000,229.33,233.567,217.235,217.733,90623880,0 -TSLA.US,D,20210304,000000,218.6,291.313,200,207.147,197758590,0 -TSLA.US,D,20210305,000000,208.687,209.281,179.83,199.317,268189377,0 -TSLA.US,D,20210308,000000,200.183,206.708,186.263,187.667,155360874,0 -TSLA.US,D,20210309,000000,202.727,226.03,198.403,224.527,202569984,0 -TSLA.US,D,20210310,000000,233.55,239.283,218.353,222.687,181817016,0 -TSLA.US,D,20210311,000000,233.133,234.167,225.727,233.2,108761676,0 -TSLA.US,D,20210312,000000,223.333,231.627,222.046,231.243,100751520,0 -TSLA.US,D,20210315,000000,231.363,237.727,228.013,235.98,88270437,0 -TSLA.US,D,20210316,000000,234.45,235.973,223.667,225.627,96587016,0 -TSLA.US,D,20210317,000000,218.957,234.577,217.003,233.937,121117359,0 -TSLA.US,D,20210318,000000,228.097,229.743,217.333,217.72,100107066,0 -TSLA.US,D,20210319,000000,215.533,219.077,208.207,218.29,128681934,0 -TSLA.US,D,20210322,000000,228.197,233.207,222.917,223.333,118536663,0 -TSLA.US,D,20210323,000000,225.257,225.933,219.17,220.72,91475610,0 -TSLA.US,D,20210324,000000,222.637,222.673,210.037,210.09,101385522,0 -TSLA.US,D,20210325,000000,204.333,215.167,203.167,213.463,117674550,0 -TSLA.US,D,20210326,000000,213.957,214.607,199.963,206.237,101558481,0 -TSLA.US,D,20210329,000000,205.213,205.493,198.673,203.763,85910955,0 -TSLA.US,D,20210330,000000,200.583,212.553,197.003,211.873,118297077,0 -TSLA.US,D,20210331,000000,215.54,224,213.703,222.643,100011864,0 -TSLA.US,D,20210401,000000,229.457,230.807,219.807,220.583,105895134,0 -TSLA.US,D,20210405,000000,235.903,236.053,228.233,230.35,125528301,0 -TSLA.US,D,20210406,000000,230.1,232.183,227.123,230.54,84815517,0 -TSLA.US,D,20210407,000000,229,230.46,222.613,223.657,78928299,0 -TSLA.US,D,20210408,000000,225.793,229.85,223.882,227.933,71772987,0 -TSLA.US,D,20210409,000000,225.923,226.99,223.143,225.673,64311261,0 -TSLA.US,D,20210412,000000,228.567,234.933,227.363,233.993,87407010,0 -TSLA.US,D,20210413,000000,237.567,254.333,236.887,254.107,133958424,0 -TSLA.US,D,20210414,000000,256.9,260.263,242.677,244.077,147052302,0 -TSLA.US,D,20210415,000000,247.7,247.897,240.437,246.283,83546700,0 -TSLA.US,D,20210416,000000,242.883,249.803,241.533,246.593,83938578,0 -TSLA.US,D,20210419,000000,239.867,241.8,230.6,238.21,119058678,0 -TSLA.US,D,20210420,000000,239.14,245.75,236.895,239.663,106827114,0 -TSLA.US,D,20210421,000000,234.923,248.28,232.667,248.04,93646542,0 -TSLA.US,D,20210422,000000,247.167,251.257,239.347,239.897,106770765,0 -TSLA.US,D,20210423,000000,239.933,245.787,238.487,243.133,85241667,0 -TSLA.US,D,20210426,000000,247,249.767,244.202,246.067,93115506,0 -TSLA.US,D,20210427,000000,239.32,241.333,234.45,234.913,88310985,0 -TSLA.US,D,20210428,000000,232.137,236.167,231.2,231.467,66813141,0 -TSLA.US,D,20210429,000000,233.17,234.083,222.833,225.667,86536347,0 -TSLA.US,D,20210430,000000,222.53,238.49,222.047,236.48,122276166,0 -TSLA.US,D,20210503,000000,234.6,235.333,226.833,228.3,81129429,0 -TSLA.US,D,20210504,000000,226.313,227.815,219.234,224.533,89217957,0 -TSLA.US,D,20210505,000000,227.02,228.432,222.447,223.647,65705682,0 -TSLA.US,D,20210506,000000,226.92,227.007,216.667,221.18,83353857,0 -TSLA.US,D,20210507,000000,221.933,230,220.073,224.123,70407516,0 -TSLA.US,D,20210510,000000,221.633,221.683,209.203,209.68,94177251,0 -TSLA.US,D,20210511,000000,199.747,209.033,198.533,205.733,139511688,0 -TSLA.US,D,20210512,000000,200.83,206.803,195.588,196.63,101470938,0 -TSLA.US,D,20210513,000000,200.515,202.153,186.55,190.563,132554748,0 -TSLA.US,D,20210514,000000,194.47,197.623,190.153,196.58,100112568,0 -TSLA.US,D,20210517,000000,191.851,196.577,187.067,192.277,97171080,0 -TSLA.US,D,20210518,000000,189.333,198.75,187.793,192.623,110491701,0 -TSLA.US,D,20210519,000000,184.183,188.737,182.327,187.82,118735185,0 -TSLA.US,D,20210520,000000,191.667,196.283,190.357,195.593,92463357,0 -TSLA.US,D,20210521,000000,198.703,198.893,193.333,193.627,78091785,0 -TSLA.US,D,20210524,000000,193.867,204.827,191.217,202.147,103674267,0 -TSLA.US,D,20210525,000000,202.437,204.663,198.57,201.563,84017799,0 -TSLA.US,D,20210526,000000,202.52,208.723,200.5,206.377,85917915,0 -TSLA.US,D,20210527,000000,206.747,210.377,205.403,210.283,79111779,0 -TSLA.US,D,20210528,000000,209.5,211.863,207.46,208.407,68211114,0 -TSLA.US,D,20210601,000000,209.267,211.267,206.85,207.967,54254670,0 -TSLA.US,D,20210602,000000,206.71,207.787,199.713,201.707,69908337,0 -TSLA.US,D,20210603,000000,200.6,201.517,190.407,190.947,90335679,0 -TSLA.US,D,20210604,000000,193.237,200.203,192.4,199.683,72110688,0 -TSLA.US,D,20210607,000000,197.275,203.333,194.293,201.71,67631046,0 -TSLA.US,D,20210608,000000,207.67,207.697,198.5,201.197,78160215,0 -TSLA.US,D,20210609,000000,200.723,203.93,199.21,199.593,49753698,0 -TSLA.US,D,20210610,000000,201.293,205.53,200.167,203.373,71758818,0 -TSLA.US,D,20210611,000000,203.41,204.187,200.507,203.297,48615909,0 -TSLA.US,D,20210614,000000,204.077,208.497,203.06,205.897,61271949,0 -TSLA.US,D,20210615,000000,205.563,205.597,199.41,199.787,53292435,0 -TSLA.US,D,20210616,000000,199.178,202.833,197.833,201.623,66432381,0 -TSLA.US,D,20210617,000000,200.629,207.157,200.447,205.533,68104050,0 -TSLA.US,D,20210618,000000,204.457,209.45,203.933,207.77,73682715,0 -TSLA.US,D,20210621,000000,208.16,210.463,202.96,206.943,74438223,0 -TSLA.US,D,20210622,000000,206.083,209.523,205.167,207.903,57476676,0 -TSLA.US,D,20210623,000000,210.667,219.068,210.013,218.857,93297684,0 -TSLA.US,D,20210624,000000,224.997,232.54,222.537,226.607,137947158,0 -TSLA.US,D,20210625,000000,229.86,231.27,222.9,223.957,97490121,0 -TSLA.US,D,20210628,000000,223.88,231.567,223.44,229.573,64884477,0 -TSLA.US,D,20210629,000000,228.217,229.17,225.297,226.92,52143939,0 -TSLA.US,D,20210630,000000,226.59,230.937,226.047,226.567,56774586,0 -TSLA.US,D,20210701,000000,227.973,229.33,224.267,225.973,55903566,0 -TSLA.US,D,20210702,000000,226.327,233.333,224.42,226.3,81292122,0 -TSLA.US,D,20210706,000000,227.237,228,217.133,219.86,69853350,0 -TSLA.US,D,20210707,000000,221.423,221.9,212.773,214.883,56375880,0 -TSLA.US,D,20210708,000000,209.457,218.143,206.82,217.603,68319948,0 -TSLA.US,D,20210709,000000,217.728,219.637,214.897,218.983,54421644,0 -TSLA.US,D,20210712,000000,220.733,229.08,220.72,228.567,77781126,0 -TSLA.US,D,20210713,000000,228.773,231.093,222.099,222.847,62898276,0 -TSLA.US,D,20210714,000000,223.583,226.203,217.613,217.793,64923570,0 -TSLA.US,D,20210715,000000,219.463,222.047,212.627,216.867,60628713,0 -TSLA.US,D,20210716,000000,218.227,218.9,214.067,214.74,49112910,0 -TSLA.US,D,20210719,000000,209.963,215.733,207.097,215.407,63891270,0 -TSLA.US,D,20210720,000000,217.33,220.797,213.5,220.167,46461381,0 -TSLA.US,D,20210721,000000,219.87,221.62,216.763,218.43,41860014,0 -TSLA.US,D,20210722,000000,218.814,220.723,214.867,216.42,45317181,0 -TSLA.US,D,20210723,000000,215.453,216.267,212.433,214.46,43814832,0 -TSLA.US,D,20210726,000000,216.99,222.733,215.703,219.207,76009668,0 -TSLA.US,D,20210727,000000,221.133,222.167,209.08,214.927,98439870,0 -TSLA.US,D,20210728,000000,215.665,218.323,213.133,215.66,48019788,0 -TSLA.US,D,20210729,000000,216.597,227.897,216.267,225.783,91183911,0 -TSLA.US,D,20210730,000000,223.919,232.51,223,229.067,88969233,0 -TSLA.US,D,20210802,000000,233.333,242.313,232.8,236.557,100847295,0 -TSLA.US,D,20210803,000000,239.667,240.883,233.67,236.58,64860759,0 -TSLA.US,D,20210804,000000,237,241.633,236.31,236.973,51007941,0 -TSLA.US,D,20210805,000000,238.667,240.317,237.137,238.21,38758911,0 -TSLA.US,D,20210806,000000,237.3,238.777,232.543,233.033,46869147,0 -TSLA.US,D,20210809,000000,236.723,239.677,235.043,237.92,44146047,0 -TSLA.US,D,20210810,000000,237.997,238.863,233.96,236.663,40296915,0 -TSLA.US,D,20210811,000000,237.57,238.393,234.737,235.94,29401674,0 -TSLA.US,D,20210812,000000,235.447,240.933,233.133,240.75,53045058,0 -TSLA.US,D,20210813,000000,241.237,243.3,238.113,239.057,50194401,0 -TSLA.US,D,20210816,000000,235.023,236.5,225.467,228.723,69309909,0 -TSLA.US,D,20210817,000000,224.217,224.86,216.28,221.903,71163837,0 -TSLA.US,D,20210818,000000,223.249,231.923,223.117,229.663,61048125,0 -TSLA.US,D,20210819,000000,226.07,228.85,222.53,224.49,42940458,0 -TSLA.US,D,20210820,000000,227.617,230.71,224.567,226.753,44525595,0 -TSLA.US,D,20210823,000000,228.481,237.377,226.917,235.433,60794577,0 -TSLA.US,D,20210824,000000,236.893,238.407,234.213,236.163,39249213,0 -TSLA.US,D,20210825,000000,235.677,238.99,234.667,237.067,37936686,0 -TSLA.US,D,20210826,000000,236.103,238.467,232.54,233.72,39642876,0 -TSLA.US,D,20210827,000000,235,238.333,234.033,237.307,41501289,0 -TSLA.US,D,20210830,000000,238.238,243.667,237.577,243.637,55812660,0 -TSLA.US,D,20210831,000000,244.333,246.797,242.147,245.24,62566308,0 -TSLA.US,D,20210901,000000,244.693,247.33,243.757,244.697,39613005,0 -TSLA.US,D,20210902,000000,244.833,246.99,243.513,244.13,38390217,0 -TSLA.US,D,20210903,000000,244.083,244.667,241.4,244.523,45813135,0 -TSLA.US,D,20210907,000000,246.667,253.4,246.42,250.973,60119475,0 -TSLA.US,D,20210908,000000,253.86,254.817,246.924,251.29,56379108,0 -TSLA.US,D,20210909,000000,251.137,254.033,250.543,251.62,42233193,0 -TSLA.US,D,20210910,000000,253.2,254.203,244.84,245.423,45552510,0 -TSLA.US,D,20210913,000000,246.738,248.26,236.283,247.667,68857446,0 -TSLA.US,D,20210914,000000,247.523,251.49,245.467,248.163,55574643,0 -TSLA.US,D,20210915,000000,248.333,252.287,246.12,251.943,46073055,0 -TSLA.US,D,20210916,000000,250.943,252.97,249.203,252.33,41770179,0 -TSLA.US,D,20210917,000000,252.383,253.68,250,253.163,84612528,0 -TSLA.US,D,20210920,000000,244.853,247.333,239.542,243.39,74272956,0 -TSLA.US,D,20210921,000000,244.93,248.247,243.48,246.46,48992169,0 -TSLA.US,D,20210922,000000,247.842,251.223,246.373,250.647,45378816,0 -TSLA.US,D,20210923,000000,251.667,252.733,249.307,251.213,35842581,0 -TSLA.US,D,20210924,000000,248.63,258.267,248.187,258.13,64119066,0 -TSLA.US,D,20210927,000000,257.707,266.333,256.437,263.787,84211971,0 -TSLA.US,D,20210928,000000,262.4,265.213,255.393,259.187,76144266,0 -TSLA.US,D,20210929,000000,259.933,264.5,256.893,260.437,62828631,0 -TSLA.US,D,20210930,000000,260.333,263.044,258.333,258.493,53867883,0 -TSLA.US,D,20211001,000000,259.467,260.26,254.53,258.407,51094242,0 -TSLA.US,D,20211004,000000,265.5,268.99,258.707,260.51,91450023,0 -TSLA.US,D,20211005,000000,261.599,265.77,258.067,260.197,55297875,0 -TSLA.US,D,20211006,000000,258.733,262.22,257.74,260.917,43898304,0 -TSLA.US,D,20211007,000000,261.82,268.333,261.127,264.537,57587346,0 -TSLA.US,D,20211008,000000,265.403,265.46,260.303,261.83,50215812,0 -TSLA.US,D,20211011,000000,262.55,267.08,261.833,263.98,42600966,0 -TSLA.US,D,20211012,000000,266.977,270.773,265.523,268.573,66060120,0 -TSLA.US,D,20211013,000000,270.157,271.803,268.593,270.36,42360225,0 -TSLA.US,D,20211014,000000,271.83,273.417,271.117,272.773,36741510,0 -TSLA.US,D,20211015,000000,274.579,281.07,274.117,281.01,56773701,0 -TSLA.US,D,20211018,000000,283.93,291.753,283.823,290.037,72621732,0 -TSLA.US,D,20211019,000000,292.51,292.65,287.503,288.09,52143384,0 -TSLA.US,D,20211020,000000,288.45,289.83,285.793,288.6,42096156,0 -TSLA.US,D,20211021,000000,285.333,300,285.168,298,94444362,0 -TSLA.US,D,20211022,000000,298.5,303.333,296.987,303.227,68642505,0 -TSLA.US,D,20211025,000000,316.843,348.34,314.733,341.62,188556297,0 -TSLA.US,D,20211026,000000,341.563,364.98,333.813,339.477,187244904,0 -TSLA.US,D,20211027,000000,346.553,356.96,343.593,345.953,115579377,0 -TSLA.US,D,20211028,000000,356.102,360.333,351.4,359.013,81639519,0 -TSLA.US,D,20211029,000000,360.62,371.737,357.735,371.333,89755251,0 -TSLA.US,D,20211101,000000,381.667,403.25,372.887,402.863,168146148,0 -TSLA.US,D,20211102,000000,386.452,402.863,382,390.667,128213391,0 -TSLA.US,D,20211103,000000,392.443,405.13,384.207,404.62,103885557,0 -TSLA.US,D,20211104,000000,411.47,414.497,405.667,409.97,76192230,0 -TSLA.US,D,20211105,000000,409.333,413.29,402.667,407.363,64886436,0 -TSLA.US,D,20211108,000000,383.262,399,377.667,387.647,100337145,0 -TSLA.US,D,20211109,000000,391.2,391.5,337.173,341.167,177317508,0 -TSLA.US,D,20211110,000000,336.803,359.367,329.103,355.983,128408166,0 -TSLA.US,D,20211111,000000,367.59,368.323,351.56,354.503,67189704,0 -TSLA.US,D,20211112,000000,349.167,351.5,339.733,344.473,76719444,0 -TSLA.US,D,20211115,000000,339.21,343.993,326.2,337.797,104326947,0 -TSLA.US,D,20211116,000000,334.437,352.4,334.06,351.577,79627077,0 -TSLA.US,D,20211117,000000,354.503,373.213,351.833,363.003,94336095,0 -TSLA.US,D,20211118,000000,368.85,370.667,358.34,365.46,62696790,0 -TSLA.US,D,20211119,000000,366.29,379.573,364.233,379.02,64926774,0 -TSLA.US,D,20211122,000000,387.443,400.65,377.477,385.623,99217527,0 -TSLA.US,D,20211123,000000,389.17,393.5,354.233,369.677,108515100,0 -TSLA.US,D,20211124,000000,360.13,377.59,354,372,67680714,0 -TSLA.US,D,20211126,000000,366.49,369.594,360.333,360.64,35042670,0 -TSLA.US,D,20211129,000000,366.997,380.89,366.73,378.997,58393401,0 -TSLA.US,D,20211130,000000,381.457,389.333,372.667,381.587,81276114,0 -TSLA.US,D,20211201,000000,386.898,390.947,363.587,365,68804094,0 -TSLA.US,D,20211202,000000,366.353,371,352.217,361.533,73114869,0 -TSLA.US,D,20211203,000000,361.597,363.525,333.403,338.323,92321985,0 -TSLA.US,D,20211206,000000,333.837,340.547,316.833,336.337,81663111,0 -TSLA.US,D,20211207,000000,348.067,352.558,342.27,350.583,56084571,0 -TSLA.US,D,20211208,000000,350.903,357.46,344.333,356.32,41906370,0 -TSLA.US,D,20211209,000000,353.547,354.163,334.12,334.6,59438496,0 -TSLA.US,D,20211210,000000,336.25,340.327,327.51,339.01,59664366,0 -TSLA.US,D,20211213,000000,333.697,335,317.14,322.137,78595506,0 -TSLA.US,D,20211214,000000,315,322.137,310,319.503,70806270,0 -TSLA.US,D,20211215,000000,317.737,326.25,309.417,325.33,75169230,0 -TSLA.US,D,20211216,000000,331.5,331.66,307.283,308.973,82771449,0 -TSLA.US,D,20211217,000000,304.923,320.22,303.013,310.857,100880262,0 -TSLA.US,D,20211220,000000,303.567,307.229,297.797,299.98,56480013,0 -TSLA.US,D,20211221,000000,305.623,313.167,295.373,312.843,71517915,0 -TSLA.US,D,20211222,000000,321.887,338.553,319.017,336.29,93634086,0 -TSLA.US,D,20211223,000000,335.6,357.659,332.52,355.667,92713287,0 -TSLA.US,D,20211227,000000,357.89,372.333,356.905,364.647,71145819,0 -TSLA.US,D,20211228,000000,369.83,373,359.473,362.823,60323907,0 -TSLA.US,D,20211229,000000,366.213,368,354.713,362.063,56154045,0 -TSLA.US,D,20211230,000000,353.777,365.183,351.05,356.78,47040939,0 -TSLA.US,D,20211231,000000,357.815,360.667,351.53,352.26,40733625,0 -TSLA.US,D,20220103,000000,382.583,400.357,378.68,399.927,104686047,0 -TSLA.US,D,20220104,000000,396.517,402.667,374.35,383.197,100248258,0 -TSLA.US,D,20220105,000000,382.217,390.113,360.337,362.707,80119797,0 -TSLA.US,D,20220106,000000,359,362.667,340.167,354.9,90336474,0 -TSLA.US,D,20220107,000000,360.123,360.31,336.667,342.32,84164748,0 -TSLA.US,D,20220110,000000,333.333,353.033,326.667,352.707,91814877,0 -TSLA.US,D,20220111,000000,351.223,358.617,346.273,354.8,66063210,0 -TSLA.US,D,20220112,000000,359.617,371.613,357.53,368.74,83739015,0 -TSLA.US,D,20220113,000000,369.688,371.867,342.18,343.853,97209792,0 -TSLA.US,D,20220114,000000,339.96,350.667,337.793,349.87,72924411,0 -TSLA.US,D,20220118,000000,342.202,356.93,338.687,343.503,66989409,0 -TSLA.US,D,20220119,000000,347.235,351.557,331.667,331.883,75442488,0 -TSLA.US,D,20220120,000000,336.577,347.22,331.333,332.09,70488744,0 -TSLA.US,D,20220121,000000,332.113,334.85,313.5,314.633,103416027,0 -TSLA.US,D,20220124,000000,301.587,311.171,283.823,310,152375142,0 -TSLA.US,D,20220125,000000,304.733,317.087,301.07,306.133,86595906,0 -TSLA.US,D,20220126,000000,317.477,329.23,302,312.47,104867283,0 -TSLA.US,D,20220127,000000,311.12,311.797,276.333,276.367,147109569,0 -TSLA.US,D,20220128,000000,277.187,285.833,264.003,282.117,134788950,0 -TSLA.US,D,20220131,000000,290.903,312.663,287.35,312.24,104436096,0 -TSLA.US,D,20220201,000000,311.737,314.567,301.667,310.417,73138338,0 -TSLA.US,D,20220202,000000,309.393,310.5,296.47,301.887,66793035,0 -TSLA.US,D,20220203,000000,294,312.333,293.507,297.047,78855558,0 -TSLA.US,D,20220204,000000,299.073,312.167,293.723,307.773,73625466,0 -TSLA.US,D,20220207,000000,307.93,315.923,300.903,302.447,60994464,0 -TSLA.US,D,20220208,000000,301.843,308.763,298.267,307.333,50729013,0 -TSLA.US,D,20220209,000000,311.667,315.423,306.667,310.667,52259544,0 -TSLA.US,D,20220210,000000,302.79,314.603,298.9,301.517,66126831,0 -TSLA.US,D,20220211,000000,303.21,305.32,283.567,286.667,79645869,0 -TSLA.US,D,20220214,000000,287.19,299.627,284.383,291.92,67756416,0 -TSLA.US,D,20220215,000000,300,307.667,297.792,307.477,57649542,0 -TSLA.US,D,20220216,000000,304.683,308.81,300.403,307.797,51294396,0 -TSLA.US,D,20220217,000000,304.42,306.167,291.367,292.117,55178418,0 -TSLA.US,D,20220218,000000,295.333,295.623,279.203,285.66,68501841,0 -TSLA.US,D,20220222,000000,278.043,285.578,267.033,273.843,83288202,0 -TSLA.US,D,20220223,000000,276.81,278.433,253.52,254.68,95257008,0 -TSLA.US,D,20220224,000000,233.463,267.493,233.333,266.923,135322275,0 -TSLA.US,D,20220225,000000,269.743,273.167,260.8,269.957,76067763,0 -TSLA.US,D,20220228,000000,271.67,292.287,271.569,290.143,99006867,0 -TSLA.US,D,20220301,000000,289.893,296.627,284.593,288.123,74766861,0 -TSLA.US,D,20220302,000000,290.71,295.493,281.424,293.297,74643438,0 -TSLA.US,D,20220303,000000,292.923,295.48,277.533,279.763,61623507,0 -TSLA.US,D,20220304,000000,283.033,285.217,275.054,279.43,67179861,0 -TSLA.US,D,20220307,000000,285.433,288.713,268.19,268.193,72494172,0 -TSLA.US,D,20220308,000000,265.177,283.33,260.723,274.8,80399106,0 -TSLA.US,D,20220309,000000,279.827,286.853,277.337,286.323,59183979,0 -TSLA.US,D,20220310,000000,283.817,284.817,270.12,279.433,58648644,0 -TSLA.US,D,20220311,000000,280.066,281.267,264.59,265.117,67037166,0 -TSLA.US,D,20220314,000000,260.203,266.9,252.013,255.457,71152263,0 -TSLA.US,D,20220315,000000,258.423,268.523,252.19,267.297,66841143,0 -TSLA.US,D,20220316,000000,269.667,280.667,267.42,280.077,84028821,0 -TSLA.US,D,20220317,000000,276.997,291.667,275.239,290.533,66582972,0 -TSLA.US,D,20220318,000000,291.497,302.617,289.13,301.797,100414191,0 -TSLA.US,D,20220321,000000,304.993,314.283,302.363,307.053,81981648,0 -TSLA.US,D,20220322,000000,310,332.62,307.25,331.327,105868557,0 -TSLA.US,D,20220323,000000,326.647,346.9,325.467,333.037,120676149,0 -TSLA.US,D,20220324,000000,336.577,341.497,329.6,337.973,68920878,0 -TSLA.US,D,20220325,000000,336,340.6,332.44,336.88,62031546,0 -TSLA.US,D,20220328,000000,355.033,365.96,351.2,363.947,102506079,0 -TSLA.US,D,20220329,000000,369.33,371.59,357.703,366.523,73614819,0 -TSLA.US,D,20220330,000000,363.723,371.317,361.333,364.663,59865006,0 -TSLA.US,D,20220331,000000,364.857,367.713,358.88,359.2,48992757,0 -TSLA.US,D,20220401,000000,360.383,364.917,355.547,361.53,54263223,0 -TSLA.US,D,20220404,000000,363.127,383.303,357.51,381.817,82177701,0 -TSLA.US,D,20220405,000000,378.767,384.29,362.433,363.753,80075019,0 -TSLA.US,D,20220406,000000,357.823,359.667,342.567,348.587,89348535,0 -TSLA.US,D,20220407,000000,350.797,358.863,340.513,352.42,79447059,0 -TSLA.US,D,20220408,000000,347.737,349.48,340.812,341.83,55013688,0 -TSLA.US,D,20220411,000000,326.8,336.156,324.88,325.31,59357205,0 -TSLA.US,D,20220412,000000,332.547,340.397,325.533,328.983,65976096,0 -TSLA.US,D,20220413,000000,327.025,342.08,324.366,340.79,55121211,0 -TSLA.US,D,20220414,000000,333.097,337.57,327.397,328.333,58422405,0 -TSLA.US,D,20220418,000000,329.677,338.307,324.47,334.763,51715221,0 -TSLA.US,D,20220419,000000,335.02,344.98,331.775,342.717,49847832,0 -TSLA.US,D,20220420,000000,343.333,344.667,325.083,325.733,70711326,0 -TSLA.US,D,20220421,000000,358.243,364.073,332.138,336.26,105416337,0 -TSLA.US,D,20220422,000000,338.303,344.95,331.333,335.017,69696558,0 -TSLA.US,D,20220425,000000,326.323,336.207,325.1,332.673,68341335,0 -TSLA.US,D,20220426,000000,331.81,333.333,291.667,292.14,136133667,0 -TSLA.US,D,20220427,000000,299.527,306,292.453,293.837,76956396,0 -TSLA.US,D,20220428,000000,299.993,300,273.9,292.503,124948527,0 -TSLA.US,D,20220429,000000,300.75,311.467,290,290.253,88132995,0 -TSLA.US,D,20220502,000000,286.923,302.12,282.677,300.98,75781371,0 -TSLA.US,D,20220503,000000,301.06,308.027,296.197,303.083,63709575,0 -TSLA.US,D,20220504,000000,301.313,318.5,295.093,317.54,81643704,0 -TSLA.US,D,20220505,000000,313.07,315.2,285.9,291.093,92519193,0 -TSLA.US,D,20220506,000000,295.667,296,281.035,288.55,72903111,0 -TSLA.US,D,20220509,000000,278.817,281.877,260.383,262.37,90810222,0 -TSLA.US,D,20220510,000000,273.103,275.12,258.083,266.68,84401631,0 -TSLA.US,D,20220511,000000,265,269.923,242.4,244.667,97224459,0 -TSLA.US,D,20220512,000000,233.667,253.22,226.667,242.667,140312862,0 -TSLA.US,D,20220513,000000,257.827,262.45,250.522,256.53,92150724,0 -TSLA.US,D,20220516,000000,255.72,256.587,239.696,241.457,86098539,0 -TSLA.US,D,20220517,000000,249.12,254.827,242.95,253.87,80236110,0 -TSLA.US,D,20220518,000000,248.173,253.5,233.603,236.603,87811812,0 -TSLA.US,D,20220519,000000,235.667,244.667,231.37,236.473,90296673,0 -TSLA.US,D,20220520,000000,237.997,240.527,211,221.3,144973305,0 -TSLA.US,D,20220523,000000,218.34,226.652,212.687,224.967,88903638,0 -TSLA.US,D,20220524,000000,217.843,217.973,206.857,209.387,89092515,0 -TSLA.US,D,20220525,000000,207.95,223.107,207.67,219.6,92139324,0 -TSLA.US,D,20220526,000000,220.473,239.557,217.887,235.91,106003344,0 -TSLA.US,D,20220527,000000,241.083,253.267,240.177,253.21,89294982,0 -TSLA.US,D,20220531,000000,257.947,259.6,244.743,252.753,101914371,0 -TSLA.US,D,20220601,000000,251.72,257.327,243.64,246.79,77247963,0 -TSLA.US,D,20220602,000000,244.157,264.21,242.067,258.333,93473118,0 -TSLA.US,D,20220603,000000,243.225,247.797,233.418,234.517,112393737,0 -TSLA.US,D,20220606,000000,244.353,244.867,234.35,238.28,84204522,0 -TSLA.US,D,20220607,000000,234,239.997,230.093,238.887,72808602,0 -TSLA.US,D,20220608,000000,240.087,249.963,239.177,241.867,76210620,0 -TSLA.US,D,20220609,000000,249.34,255.547,239.327,239.707,96491307,0 -TSLA.US,D,20220610,000000,235.157,239.5,227.913,232.23,98090898,0 -TSLA.US,D,20220613,000000,223.167,226.633,214.683,215.737,102767262,0 -TSLA.US,D,20220614,000000,218.287,226.33,211.737,220.89,97988796,0 -TSLA.US,D,20220615,000000,220.917,235.663,218.15,233,119131935,0 -TSLA.US,D,20220616,000000,222.737,225.167,208.693,213.1,107390700,0 -TSLA.US,D,20220617,000000,213.433,220.969,213.197,216.76,92641770,0 -TSLA.US,D,20220621,000000,224.603,243.577,224.333,237.037,122792955,0 -TSLA.US,D,20220622,000000,234.503,246.833,233.827,236.087,101527260,0 -TSLA.US,D,20220623,000000,237.905,239.317,228.637,235.07,104202678,0 -TSLA.US,D,20220624,000000,237.468,246.067,236.087,245.707,95770695,0 -TSLA.US,D,20220627,000000,249.367,252.07,242.566,244.92,89178312,0 -TSLA.US,D,20220628,000000,244.483,249.97,232.343,232.663,90666501,0 -TSLA.US,D,20220629,000000,230.5,231.173,222.273,228.49,82897254,0 -TSLA.US,D,20220630,000000,224.51,229.457,218.863,224.473,94600452,0 -TSLA.US,D,20220701,000000,227,230.23,222.12,227.263,74460444,0 -TSLA.US,D,20220705,000000,223,233.147,216.167,233.067,84779112,0 -TSLA.US,D,20220706,000000,230.78,234.563,227.187,231.733,71853630,0 -TSLA.US,D,20220707,000000,233.92,245.362,232.21,244.543,81930690,0 -TSLA.US,D,20220708,000000,242.333,254.98,241.161,250.763,101854086,0 -TSLA.US,D,20220711,000000,252.103,253.063,233.627,234.343,99509220,0 -TSLA.US,D,20220712,000000,236.847,239.773,228.368,233.07,87930960,0 -TSLA.US,D,20220713,000000,225.5,242.06,225.033,237.04,97954497,0 -TSLA.US,D,20220714,000000,234.897,238.653,229.333,238.313,78557499,0 -TSLA.US,D,20220715,000000,240,243.623,236.89,240.067,69683019,0 -TSLA.US,D,20220718,000000,244.937,250.517,239.603,240.547,82537428,0 -TSLA.US,D,20220719,000000,245,247.14,236.977,245.53,80890110,0 -TSLA.US,D,20220720,000000,246.783,250.663,243.483,247.5,88864089,0 -TSLA.US,D,20220721,000000,255.107,273.267,254.867,271.707,142032177,0 -TSLA.US,D,20220722,000000,276.22,280.787,270.713,272.243,103472847,0 -TSLA.US,D,20220725,000000,272.217,274.147,267.4,268.433,64073505,0 -TSLA.US,D,20220726,000000,266.513,267.31,256.263,258.86,66820758,0 -TSLA.US,D,20220727,000000,263.81,275.926,261.79,274.82,88109988,0 -TSLA.US,D,20220728,000000,280.067,283.3,272.8,280.9,84722991,0 -TSLA.US,D,20220729,000000,280.7,298.32,279.1,297.15,95312883,0 -TSLA.US,D,20220801,000000,301.275,311.878,295,297.277,117042888,0 -TSLA.US,D,20220802,000000,294.003,307.833,292.667,300.587,95577468,0 -TSLA.US,D,20220803,000000,305,309.55,301.15,307.397,80091105,0 -TSLA.US,D,20220804,000000,311,313.607,305,308.633,72256317,0 -TSLA.US,D,20220805,000000,302.67,304.607,285.545,288.17,113172897,0 -TSLA.US,D,20220808,000000,295,305.2,289.085,290.423,99365274,0 -TSLA.US,D,20220809,000000,290.293,292.397,279.353,283.333,86244681,0 -TSLA.US,D,20220810,000000,297.067,297.51,283.37,294.357,94918872,0 -TSLA.US,D,20220811,000000,296.513,298.237,285.833,286.63,70155045,0 -TSLA.US,D,20220812,000000,289.415,300.16,285.033,300.03,79657287,0 -TSLA.US,D,20220815,000000,301.787,313.133,301.23,309.32,89359167,0 -TSLA.US,D,20220816,000000,311.667,314.667,302.883,306.563,88136322,0 -TSLA.US,D,20220817,000000,303.397,309.657,300.033,303.997,68765970,0 -TSLA.US,D,20220818,000000,306,306.5,301.853,302.87,47500536,0 -TSLA.US,D,20220819,000000,299,300.36,292.5,296.667,61395387,0 -TSLA.US,D,20220822,000000,291.913,292.4,286.297,289.913,55843347,0 -TSLA.US,D,20220823,000000,291.453,298.827,287.923,296.453,63985044,0 -TSLA.US,D,20220824,000000,297.563,303.647,296.5,297.097,57259716,0 -TSLA.US,D,20220825,000000,302.36,302.96,291.6,296.07,53230013,0 -TSLA.US,D,20220826,000000,297.43,302,287.47,288.09,57163947,0 -TSLA.US,D,20220829,000000,282.83,287.74,280.7,284.82,41864742,0 -TSLA.US,D,20220830,000000,287.865,288.48,272.65,277.7,50541759,0 -TSLA.US,D,20220831,000000,280.62,281.25,271.81,275.61,52107337,0 -TSLA.US,D,20220901,000000,272.575,277.58,266.15,277.16,54287024,0 -TSLA.US,D,20220902,000000,281.065,282.35,269.08,270.21,50890090,0 -TSLA.US,D,20220906,000000,272.675,275.99,265.74,274.42,55859984,0 -TSLA.US,D,20220907,000000,273.1,283.84,272.27,283.7,50028916,0 -TSLA.US,D,20220908,000000,281.3,289.5,279.76,289.26,53713124,0 -TSLA.US,D,20220909,000000,291.67,299.85,291.245,299.68,54470854,0 -TSLA.US,D,20220912,000000,300.72,305.49,300.4,304.42,48674604,0 -TSLA.US,D,20220913,000000,292.9,297.3999,290.4,292.13,68229619,0 -TSLA.US,D,20220914,000000,292.13,306,291.64,302.61,72628653,0 -TSLA.US,D,20220915,000000,301.825,309.12,300.7247,303.75,64795523,0 -TSLA.US,D,20220916,000000,299.605,303.71,295.6005,303.35,87087786,0 -TSLA.US,D,20220919,000000,300.09,309.84,297.8,309.07,60231156,0 -TSLA.US,D,20220920,000000,306.91,313.33,305.58,308.73,61642783,0 -TSLA.US,D,20220921,000000,308.29,313.8,300.63,300.8,62555656,0 -TSLA.US,D,20220922,000000,299.86,301.29,285.82,288.59,70545413,0 -TSLA.US,D,20220923,000000,283.09,284.5,272.82,275.33,63748362,0 -TSLA.US,D,20220926,000000,271.83,284.09,270.31,276.01,58076913,0 -TSLA.US,D,20220927,000000,283.84,288.67,277.51,282.94,61925185,0 -TSLA.US,D,20220928,000000,283.08,289,277.57,287.81,54664809,0 -TSLA.US,D,20220929,000000,282.76,283.65,265.78,268.21,77620642,0 -TSLA.US,D,20220930,000000,266.145,275.57,262.47,265.25,67726598,0 -TSLA.US,D,20221003,000000,254.5,255.16,241.01,242.4,98363541,0 -TSLA.US,D,20221004,000000,250.53,257.5,242.01,249.44,109578535,0 -TSLA.US,D,20221005,000000,245.01,246.6697,233.27,240.81,86982673,0 -TSLA.US,D,20221006,000000,239.44,244.58,235.35,238.13,69298437,0 -TSLA.US,D,20221007,000000,233.935,234.5715,222.02,223.07,83916800,0 -TSLA.US,D,20221010,000000,223.93,226.99,218.3582,222.96,67925018,0 -TSLA.US,D,20221011,000000,220.945,225.75,215,216.5,77013202,0 -TSLA.US,D,20221012,000000,215.33,219.2999,211.51,217.24,66860699,0 -TSLA.US,D,20221013,000000,208.3,222.99,206.22,221.72,91483045,0 -TSLA.US,D,20221014,000000,224.01,226.26,204.16,204.99,94124511,0 -TSLA.US,D,20221017,000000,210.04,221.86,209.45,219.35,79428810,0 -TSLA.US,D,20221018,000000,229.5,229.82,217.25,220.19,75891905,0 -TSLA.US,D,20221019,000000,219.8,222.93,217.78,222.04,66571479,0 -TSLA.US,D,20221020,000000,208.28,215.55,202,207.28,117798062,0 -TSLA.US,D,20221021,000000,206.415,214.66,203.8,214.44,75713754,0 -TSLA.US,D,20221024,000000,205.82,213.5,198.5863,211.25,100446765,0 -TSLA.US,D,20221025,000000,210.1,224.3498,210,222.415,96507870,0 -TSLA.US,D,20221026,000000,219.4,230.6,218.2,224.64,85327078,0 -TSLA.US,D,20221027,000000,229.77,233.81,222.85,225.09,61638824,0 -TSLA.US,D,20221028,000000,225.4,228.86,216.35,228.52,69152386,0 -TSLA.US,D,20221031,000000,226.19,229.85,221.94,227.54,61554341,0 -TSLA.US,D,20221101,000000,234.05,237.3951,227.28,227.82,62688822,0 -TSLA.US,D,20221102,000000,226.04,227.8699,214.82,214.98,63070293,0 -TSLA.US,D,20221103,000000,211.36,221.2,210.14,215.31,56538848,0 -TSLA.US,D,20221104,000000,222.6,223.8,203.08,207.47,98622212,0 -TSLA.US,D,20221107,000000,208.65,208.9,196.66,197.08,93916520,0 -TSLA.US,D,20221108,000000,194.02,195.2,186.75,191.3,128803404,0 -TSLA.US,D,20221109,000000,190.775,195.89,177.12,177.59,127062659,0 -TSLA.US,D,20221110,000000,189.9,191,180.03,190.72,132703015,0 -TSLA.US,D,20221111,000000,186,196.52,182.59,195.97,114403575,0 -TSLA.US,D,20221114,000000,192.77,195.73,186.34,190.95,92226649,0 -TSLA.US,D,20221115,000000,195.88,200.8237,192.06,194.42,91293785,0 -TSLA.US,D,20221116,000000,191.51,192.57,185.66,186.92,66567599,0 -TSLA.US,D,20221117,000000,183.96,186.16,180.9,183.17,64335970,0 -TSLA.US,D,20221118,000000,185.05,185.19,176.55,180.19,76048866,0 -TSLA.US,D,20221121,000000,175.85,176.77,167.54,167.87,92882712,0 -TSLA.US,D,20221122,000000,168.63,170.92,166.185,169.91,78452327,0 -TSLA.US,D,20221123,000000,173.57,183.62,172.5,183.2,109536709,0 -TSLA.US,D,20221125,000000,185.06,185.2,180.63,182.86,50672739,0 -TSLA.US,D,20221128,000000,179.96,188.5,179,182.92,93038148,0 -TSLA.US,D,20221129,000000,184.99,186.38,178.75,180.83,83357111,0 -TSLA.US,D,20221130,000000,182.43,194.76,180.6301,194.7,109186404,0 -TSLA.US,D,20221201,000000,197.08,198.92,191.8,194.7,80046213,0 -TSLA.US,D,20221202,000000,191.78,196.25,191.11,194.86,73645922,0 -TSLA.US,D,20221205,000000,189.44,191.27,180.55,182.45,93122667,0 -TSLA.US,D,20221206,000000,181.215,183.65,175.33,179.82,92150823,0 -TSLA.US,D,20221207,000000,175.03,179.38,172.218,174.04,84213284,0 -TSLA.US,D,20221208,000000,172.2,175.2,169.06,173.44,97624491,0 -TSLA.US,D,20221209,000000,173.84,182.5,173.36,179.05,104872336,0 -TSLA.US,D,20221212,000000,176.1,177.37,167.52,167.82,109794471,0 -TSLA.US,D,20221213,000000,174.87,175.05,156.91,160.95,175862722,0 -TSLA.US,D,20221214,000000,159.25,161.62,155.31,156.8,140682338,0 -TSLA.US,D,20221215,000000,153.44,160.9299,153.28,157.67,122334459,0 -TSLA.US,D,20221216,000000,159.635,160.99,150.04,150.23,139032175,0 -TSLA.US,D,20221219,000000,154,155.25,145.82,149.87,139390634,0 -TSLA.US,D,20221220,000000,146.05,148.47,137.66,137.8,159563267,0 -TSLA.US,D,20221221,000000,139.335,141.26,135.89,137.57,145417412,0 -TSLA.US,D,20221222,000000,136,136.63,122.26,125.35,210090250,0 -TSLA.US,D,20221223,000000,126.37,128.6173,121.02,123.15,166989688,0 -TSLA.US,D,20221227,000000,117.495,119.67,108.76,109.1,208643444,0 -TSLA.US,D,20221228,000000,110.35,116.27,108.24,112.71,221070537,0 -TSLA.US,D,20221229,000000,120.385,123.57,117.495,121.82,221923313,0 -TSLA.US,D,20221230,000000,119.95,124.48,119.75,123.18,157777339,0 -TSLA.US,D,20230103,000000,118.47,118.8,104.64,108.1,231402818,0 -TSLA.US,D,20230104,000000,109.11,114.59,107.52,113.64,180388976,0 -TSLA.US,D,20230105,000000,110.51,111.75,107.1601,110.34,157986324,0 -TSLA.US,D,20230106,000000,103,114.39,101.81,113.06,220911051,0 -TSLA.US,D,20230109,000000,118.96,123.52,117.11,119.77,190283951,0 -TSLA.US,D,20230110,000000,121.07,122.76,114.92,118.85,167642485,0 -TSLA.US,D,20230111,000000,122.09,125.95,120.51,123.22,183810771,0 -TSLA.US,D,20230112,000000,122.56,124.1311,117,123.56,169400913,0 -TSLA.US,D,20230113,000000,116.55,122.63,115.6,122.4,180714119,0 -TSLA.US,D,20230117,000000,125.695,131.7,125.02,131.49,186476985,0 -TSLA.US,D,20230118,000000,136.555,136.68,127.01,128.78,195680318,0 -TSLA.US,D,20230119,000000,127.26,129.99,124.3082,127.17,170291880,0 -TSLA.US,D,20230120,000000,128.68,133.51,127.3466,133.42,138858136,0 -TSLA.US,D,20230123,000000,135.87,145.3793,134.27,143.75,203119211,0 -TSLA.US,D,20230124,000000,143,146.5,141.1,143.89,158699056,0 -TSLA.US,D,20230125,000000,141.905,146.41,138.07,144.43,192734347,0 -TSLA.US,D,20230126,000000,159.965,161.42,154.76,160.27,234815090,0 -TSLA.US,D,20230127,000000,162.43,180.68,161.17,177.9,306590613,0 -TSLA.US,D,20230130,000000,178.05,179.77,166.5,166.66,230878807,0 -TSLA.US,D,20230131,000000,164.57,174.3,162.78,173.22,196813541,0 -TSLA.US,D,20230201,000000,173.89,183.805,169.93,181.41,213806323,0 -TSLA.US,D,20230202,000000,187.325,196.7501,182.61,188.27,217448287,0 -TSLA.US,D,20230203,000000,183.95,199,183.69,189.98,232662023,0 diff --git a/tests/data/yahoo/AAPL.csv b/tests/data/yahoo/AAPL.csv new file mode 100644 index 0000000..9578ae6 --- /dev/null +++ b/tests/data/yahoo/AAPL.csv @@ -0,0 +1,10913 @@ +Date,Open,High,Low,Close,Adj Close,Volume +1980-12-12,0.128348,0.128906,0.128348,0.128348,0.099192,469033600 +1980-12-15,0.122210,0.122210,0.121652,0.121652,0.094017,175884800 +1980-12-16,0.113281,0.113281,0.112723,0.112723,0.087117,105728000 +1980-12-17,0.115513,0.116071,0.115513,0.115513,0.089273,86441600 +1980-12-18,0.118862,0.119420,0.118862,0.118862,0.091861,73449600 +1980-12-19,0.126116,0.126674,0.126116,0.126116,0.097467,48630400 +1980-12-22,0.132254,0.132813,0.132254,0.132254,0.102211,37363200 +1980-12-23,0.137835,0.138393,0.137835,0.137835,0.106524,46950400 +1980-12-24,0.145089,0.145647,0.145089,0.145089,0.112130,48003200 +1980-12-26,0.158482,0.159040,0.158482,0.158482,0.122481,55574400 +1980-12-29,0.160714,0.161272,0.160714,0.160714,0.124206,93161600 +1980-12-30,0.157366,0.157366,0.156808,0.156808,0.121187,68880000 +1980-12-31,0.152902,0.152902,0.152344,0.152344,0.117737,35750400 +1981-01-02,0.154018,0.155134,0.154018,0.154018,0.119031,21660800 +1981-01-05,0.151228,0.151228,0.150670,0.150670,0.116443,35728000 +1981-01-06,0.144531,0.144531,0.143973,0.143973,0.111268,45158400 +1981-01-07,0.138393,0.138393,0.137835,0.137835,0.106524,55686400 +1981-01-08,0.135603,0.135603,0.135045,0.135045,0.104368,39827200 +1981-01-09,0.142299,0.142857,0.142299,0.142299,0.109974,21504000 +1981-01-12,0.142299,0.142299,0.141183,0.141183,0.109111,23699200 +1981-01-13,0.136719,0.136719,0.136161,0.136161,0.105230,23049600 +1981-01-14,0.136719,0.137277,0.136719,0.136719,0.105662,14291200 +1981-01-15,0.139509,0.140625,0.139509,0.139509,0.107818,14067200 +1981-01-16,0.138951,0.138951,0.138393,0.138393,0.106955,13395200 +1981-01-19,0.146763,0.147321,0.146763,0.146763,0.113424,41574400 +1981-01-20,0.142857,0.142857,0.142299,0.142299,0.109974,30083200 +1981-01-21,0.145089,0.146205,0.145089,0.145089,0.112130,15904000 +1981-01-22,0.146763,0.147879,0.146763,0.146763,0.113424,35548800 +1981-01-23,0.146763,0.147321,0.146205,0.146205,0.112993,11222400 +1981-01-26,0.144531,0.144531,0.143973,0.143973,0.111268,24640000 +1981-01-27,0.143973,0.143973,0.142857,0.142857,0.110405,23699200 +1981-01-28,0.138951,0.138951,0.138393,0.138393,0.106955,28156800 +1981-01-29,0.133929,0.133929,0.133371,0.133371,0.103074,43904000 +1981-01-30,0.127232,0.127232,0.126116,0.126116,0.097467,46188800 +1981-02-02,0.119420,0.119420,0.118862,0.118862,0.091861,23766400 +1981-02-03,0.123326,0.123884,0.123326,0.123326,0.095311,19152000 +1981-02-04,0.127790,0.128348,0.127790,0.127790,0.098761,27865600 +1981-02-05,0.127790,0.128906,0.127790,0.127790,0.098761,7929600 +1981-02-06,0.128348,0.128906,0.128348,0.128348,0.099192,13865600 +1981-02-09,0.122768,0.122768,0.121652,0.121652,0.094017,16755200 +1981-02-10,0.121652,0.122210,0.121652,0.121652,0.094017,18345600 +1981-02-11,0.118304,0.118304,0.117746,0.117746,0.090998,13843200 +1981-02-12,0.117188,0.117188,0.116629,0.116629,0.090135,14560000 +1981-02-13,0.114955,0.114955,0.113839,0.113839,0.087979,11155200 +1981-02-17,0.116629,0.117188,0.116629,0.116629,0.090135,12275200 +1981-02-18,0.121652,0.122768,0.121652,0.121652,0.094017,19241600 +1981-02-19,0.114955,0.114955,0.114397,0.114397,0.088410,22310400 +1981-02-20,0.108817,0.108817,0.108259,0.108259,0.083667,24371200 +1981-02-23,0.109933,0.110491,0.109933,0.109933,0.084960,14112000 +1981-02-24,0.107143,0.107143,0.106027,0.106027,0.081942,16979200 +1981-02-25,0.112723,0.113281,0.112723,0.112723,0.087117,19488000 +1981-02-26,0.114397,0.114955,0.114397,0.114397,0.088410,10841600 +1981-02-27,0.118304,0.119420,0.118304,0.118304,0.091430,14761600 +1981-03-02,0.118862,0.119420,0.118862,0.118862,0.091861,11760000 +1981-03-03,0.117746,0.117746,0.117188,0.117188,0.090567,16172800 +1981-03-04,0.116629,0.116629,0.116071,0.116071,0.089704,13708800 +1981-03-05,0.116071,0.116071,0.115513,0.115513,0.089273,5376000 +1981-03-06,0.115513,0.115513,0.114397,0.114397,0.088410,11603200 +1981-03-09,0.106027,0.106027,0.105469,0.105469,0.081510,15321600 +1981-03-10,0.101004,0.101004,0.100446,0.100446,0.077628,28380800 +1981-03-11,0.097656,0.097656,0.096540,0.096540,0.074610,29859200 +1981-03-12,0.100446,0.101004,0.100446,0.100446,0.077628,59248000 +1981-03-13,0.099888,0.099888,0.099330,0.099330,0.076766,231302400 +1981-03-16,0.103237,0.104353,0.103237,0.103237,0.079785,37228800 +1981-03-17,0.108259,0.109375,0.108259,0.108259,0.083667,43747200 +1981-03-18,0.114955,0.116071,0.114955,0.114955,0.088842,36937600 +1981-03-19,0.114397,0.114397,0.113839,0.113839,0.087979,37811200 +1981-03-20,0.114955,0.116071,0.114955,0.114955,0.088842,14604800 +1981-03-23,0.119420,0.120536,0.119420,0.119420,0.092292,22019200 +1981-03-24,0.119420,0.119420,0.118862,0.118862,0.091861,28156800 +1981-03-25,0.117746,0.117746,0.116629,0.116629,0.090135,7056000 +1981-03-26,0.114955,0.114955,0.114397,0.114397,0.088410,12275200 +1981-03-27,0.111049,0.111049,0.110491,0.110491,0.085392,12252800 +1981-03-30,0.110491,0.111607,0.110491,0.110491,0.085392,9900800 +1981-03-31,0.110491,0.110491,0.109375,0.109375,0.084529,15993600 +1981-04-01,0.108817,0.108817,0.108259,0.108259,0.083667,34070400 +1981-04-02,0.117746,0.118304,0.117746,0.117746,0.090998,31404800 +1981-04-03,0.118304,0.118862,0.118304,0.118304,0.091430,16486400 +1981-04-06,0.116629,0.116629,0.116071,0.116071,0.089704,22803200 +1981-04-07,0.115513,0.115513,0.114955,0.114955,0.088842,10684800 +1981-04-08,0.120536,0.121652,0.120536,0.120536,0.093155,21952000 +1981-04-09,0.122768,0.123326,0.122768,0.122768,0.094880,12499200 +1981-04-10,0.124442,0.125000,0.124442,0.124442,0.096173,33465600 +1981-04-13,0.124442,0.125000,0.124442,0.124442,0.096173,16060800 +1981-04-14,0.124442,0.125000,0.124442,0.124442,0.096173,6652800 +1981-04-15,0.118862,0.118862,0.118304,0.118304,0.091430,34048000 +1981-04-16,0.112165,0.112165,0.111607,0.111607,0.086254,23878400 +1981-04-20,0.114955,0.115513,0.114955,0.114955,0.088842,35347200 +1981-04-21,0.122768,0.123326,0.122768,0.122768,0.094880,28537600 +1981-04-22,0.127232,0.127790,0.127232,0.127232,0.098330,18995200 +1981-04-23,0.130580,0.131138,0.130580,0.130580,0.100917,58016000 +1981-04-24,0.130580,0.130580,0.129464,0.129464,0.100055,35056000 +1981-04-27,0.128906,0.128906,0.128348,0.128348,0.099192,38528000 +1981-04-28,0.126674,0.126674,0.126116,0.126116,0.097467,32188800 +1981-04-29,0.125000,0.125000,0.124442,0.124442,0.096173,13641600 +1981-04-30,0.126674,0.127790,0.126674,0.126674,0.097898,12611200 +1981-05-01,0.126674,0.127790,0.126674,0.126674,0.097898,16553600 +1981-05-04,0.126674,0.126674,0.126116,0.126116,0.097467,14448000 +1981-05-05,0.126116,0.126116,0.125558,0.125558,0.097036,17539200 +1981-05-06,0.122768,0.122768,0.122210,0.122210,0.094448,18950400 +1981-05-07,0.123884,0.124442,0.123884,0.123884,0.095742,9363200 +1981-05-08,0.125000,0.125558,0.125000,0.125000,0.096605,7907200 +1981-05-11,0.122768,0.122768,0.122210,0.122210,0.094448,11939200 +1981-05-12,0.122210,0.123884,0.122210,0.122210,0.094448,4256000 +1981-05-13,0.122210,0.123326,0.121652,0.121652,0.094017,4905600 +1981-05-14,0.121094,0.121094,0.119978,0.119978,0.092723,4928000 +1981-05-15,0.122768,0.124442,0.122768,0.122768,0.094880,4905600 +1981-05-18,0.125000,0.126116,0.125000,0.125000,0.096605,4166400 +1981-05-19,0.123326,0.123326,0.122768,0.122768,0.094880,25424000 +1981-05-20,0.126674,0.127790,0.126674,0.126674,0.097898,13283200 +1981-05-21,0.133929,0.134487,0.133929,0.133929,0.103505,32211200 +1981-05-22,0.140067,0.141183,0.140067,0.140067,0.108249,31427200 +1981-05-26,0.140067,0.140067,0.139509,0.139509,0.107818,85344000 +1981-05-27,0.147321,0.147879,0.147321,0.147321,0.113855,149497600 +1981-05-28,0.147321,0.147879,0.147321,0.147321,0.113855,73987200 +1981-05-29,0.147879,0.148438,0.147879,0.147879,0.114286,59382400 +1981-06-01,0.147879,0.148438,0.147879,0.147879,0.114286,51251200 +1981-06-02,0.141183,0.141183,0.140625,0.140625,0.108680,40432000 +1981-06-03,0.140625,0.141741,0.140625,0.140625,0.108680,39446400 +1981-06-04,0.143415,0.143973,0.143415,0.143415,0.110836,56067200 +1981-06-05,0.141741,0.141741,0.141183,0.141183,0.109111,57680000 +1981-06-08,0.136719,0.136719,0.136161,0.136161,0.105230,93497600 +1981-06-09,0.138951,0.139509,0.138951,0.138951,0.107386,119593600 +1981-06-10,0.140625,0.142299,0.140625,0.140625,0.108680,25222400 +1981-06-11,0.146763,0.147321,0.146763,0.146763,0.113424,38976000 +1981-06-12,0.145647,0.145647,0.145089,0.145089,0.112130,25804800 +1981-06-15,0.145089,0.145089,0.144531,0.144531,0.111699,143763200 +1981-06-16,0.142299,0.142299,0.141741,0.141741,0.109543,37251200 +1981-06-17,0.140067,0.140067,0.139509,0.139509,0.107818,27574400 +1981-06-18,0.139509,0.140067,0.138951,0.138951,0.107386,23049600 +1981-06-19,0.135603,0.135603,0.135045,0.135045,0.104368,27507200 +1981-06-22,0.130580,0.130580,0.130022,0.130022,0.100486,10841600 +1981-06-23,0.132254,0.133371,0.132254,0.132254,0.102211,15030400 +1981-06-24,0.130022,0.130022,0.128906,0.128906,0.099623,23027200 +1981-06-25,0.131696,0.132254,0.131696,0.131696,0.101780,24259200 +1981-06-26,0.131138,0.131138,0.130022,0.130022,0.100486,23788800 +1981-06-29,0.126674,0.126674,0.125558,0.125558,0.097036,10595200 +1981-06-30,0.116629,0.116629,0.116071,0.116071,0.089704,35907200 +1981-07-01,0.115513,0.115513,0.114955,0.114955,0.088842,170464000 +1981-07-02,0.114955,0.115513,0.114955,0.114955,0.088842,30284800 +1981-07-06,0.112165,0.112165,0.111049,0.111049,0.085823,16531200 +1981-07-07,0.112165,0.113281,0.112165,0.112165,0.086685,15836800 +1981-07-08,0.116629,0.117188,0.116629,0.116629,0.090135,16620800 +1981-07-09,0.108259,0.108259,0.107701,0.107701,0.083235,32883200 +1981-07-10,0.099888,0.099888,0.099330,0.099330,0.076766,55171200 +1981-07-13,0.101563,0.102121,0.101563,0.101563,0.078492,45740800 +1981-07-14,0.106027,0.107143,0.106027,0.106027,0.081942,19779200 +1981-07-15,0.108817,0.109375,0.108817,0.108817,0.084098,10953600 +1981-07-16,0.111607,0.112723,0.111607,0.111607,0.086254,15232000 +1981-07-17,0.115513,0.116071,0.115513,0.115513,0.089273,19824000 +1981-07-20,0.108259,0.108259,0.107701,0.107701,0.083235,23654400 +1981-07-21,0.107701,0.107701,0.107143,0.107143,0.082804,31942400 +1981-07-22,0.102121,0.102121,0.101004,0.101004,0.078060,22668800 +1981-07-23,0.103795,0.104353,0.103795,0.103795,0.080217,34451200 +1981-07-24,0.107143,0.107701,0.107143,0.107143,0.082804,28851200 +1981-07-27,0.111607,0.112165,0.111607,0.111607,0.086254,17337600 +1981-07-28,0.108259,0.108259,0.107701,0.107701,0.083235,22848000 +1981-07-29,0.106585,0.106585,0.106027,0.106027,0.081942,15500800 +1981-07-30,0.109933,0.111049,0.109933,0.109933,0.084960,9900800 +1981-07-31,0.111607,0.112165,0.111607,0.111607,0.086254,10953600 +1981-08-03,0.111607,0.111607,0.110491,0.110491,0.085392,12432000 +1981-08-04,0.112165,0.112723,0.112165,0.112165,0.086685,31673600 +1981-08-05,0.115513,0.116071,0.115513,0.115513,0.089273,17494400 +1981-08-06,0.113281,0.113281,0.112723,0.112723,0.087117,10528000 +1981-08-07,0.112723,0.113281,0.112723,0.112723,0.087117,9206400 +1981-08-10,0.112723,0.112723,0.112723,0.112723,0.087117,0 +1981-08-11,0.110491,0.110491,0.109375,0.109375,0.084529,71456000 +1981-08-12,0.107701,0.107701,0.107143,0.107143,0.082804,26275200 +1981-08-13,0.104353,0.104353,0.103795,0.103795,0.080217,27484800 +1981-08-14,0.103237,0.103237,0.102121,0.102121,0.078923,24192000 +1981-08-17,0.099888,0.099888,0.098772,0.098772,0.076335,18905600 +1981-08-18,0.097656,0.097656,0.096540,0.096540,0.074610,17001600 +1981-08-19,0.096540,0.096540,0.095424,0.095424,0.073747,20675200 +1981-08-20,0.096540,0.097098,0.096540,0.096540,0.074610,17113600 +1981-08-21,0.090960,0.090960,0.089844,0.089844,0.069435,41910400 +1981-08-24,0.084821,0.084821,0.084263,0.084263,0.065122,23072000 +1981-08-25,0.086496,0.087054,0.086496,0.086496,0.066847,40700800 +1981-08-26,0.085379,0.085379,0.084821,0.084821,0.065553,33600000 +1981-08-27,0.085379,0.085938,0.085379,0.085379,0.065984,25916800 +1981-08-28,0.089844,0.090402,0.089844,0.089844,0.069435,38035200 +1981-08-31,0.089844,0.090402,0.089844,0.089844,0.069435,40947200 +1981-09-01,0.095424,0.095982,0.095424,0.095424,0.073747,37027200 +1981-09-02,0.097098,0.097656,0.097098,0.097098,0.075041,19376000 +1981-09-03,0.093192,0.093192,0.092076,0.092076,0.071160,37475200 +1981-09-04,0.091518,0.091518,0.090960,0.090960,0.070297,15254400 +1981-09-08,0.088728,0.088728,0.088170,0.088170,0.068141,25446400 +1981-09-09,0.088170,0.088728,0.088170,0.088170,0.068141,30531200 +1981-09-10,0.088728,0.089286,0.088728,0.088728,0.068572,34809600 +1981-09-11,0.088170,0.088170,0.087612,0.087612,0.067710,17539200 +1981-09-14,0.085379,0.085379,0.084821,0.084821,0.065553,27686400 +1981-09-15,0.083147,0.083147,0.082589,0.082589,0.063828,19510400 +1981-09-16,0.081473,0.081473,0.080915,0.080915,0.062534,19353600 +1981-09-17,0.079241,0.079241,0.078683,0.078683,0.060809,19376000 +1981-09-18,0.079241,0.079799,0.079241,0.079241,0.061240,26320000 +1981-09-21,0.079799,0.080357,0.079799,0.079799,0.061672,49033600 +1981-09-22,0.075893,0.075893,0.075335,0.075335,0.058222,47420800 +1981-09-23,0.074777,0.074777,0.073661,0.073661,0.056928,28201600 +1981-09-24,0.073661,0.073661,0.073103,0.073103,0.056497,18300800 +1981-09-25,0.064732,0.064732,0.063616,0.063616,0.049165,34608000 +1981-09-28,0.064174,0.064732,0.064174,0.064174,0.049596,91728000 +1981-09-29,0.067522,0.068080,0.067522,0.067522,0.052183,94684800 +1981-09-30,0.068080,0.068638,0.068080,0.068080,0.052615,49996800 +1981-10-01,0.068080,0.068638,0.068080,0.068080,0.052615,61129600 +1981-10-02,0.073661,0.074219,0.073661,0.073661,0.056928,45046400 +1981-10-05,0.075893,0.077009,0.075893,0.075893,0.058653,43097600 +1981-10-06,0.075893,0.075893,0.075335,0.075335,0.058222,28358400 +1981-10-07,0.079799,0.080915,0.079799,0.079799,0.061672,38841600 +1981-10-08,0.082589,0.083147,0.082589,0.082589,0.063828,31091200 +1981-10-09,0.083147,0.084263,0.083147,0.083147,0.064259,54521600 +1981-10-12,0.085938,0.086496,0.085938,0.085938,0.066416,27350400 +1981-10-13,0.085938,0.087054,0.085938,0.085938,0.066416,44195200 +1981-10-14,0.081473,0.081473,0.080915,0.080915,0.062534,30979200 +1981-10-15,0.082589,0.083147,0.082589,0.082589,0.063828,29433600 +1981-10-16,0.082031,0.082031,0.081473,0.081473,0.062965,36467200 +1981-10-19,0.083147,0.083705,0.083147,0.083147,0.064259,20585600 +1981-10-20,0.087612,0.088170,0.087612,0.087612,0.067710,35728000 +1981-10-21,0.087612,0.088170,0.087612,0.087612,0.067710,76899200 +1981-10-22,0.087612,0.087612,0.087054,0.087054,0.067279,32278400 +1981-10-23,0.085379,0.085379,0.084821,0.084821,0.065553,27910400 +1981-10-26,0.084821,0.085379,0.084821,0.084821,0.065553,27283200 +1981-10-27,0.086496,0.087612,0.086496,0.086496,0.066847,85590400 +1981-10-28,0.089286,0.089844,0.089286,0.089286,0.069004,44172800 +1981-10-29,0.088728,0.088728,0.088170,0.088170,0.068141,30486400 +1981-10-30,0.089286,0.089844,0.089286,0.089286,0.069004,52729600 +1981-11-02,0.089286,0.089844,0.089286,0.089286,0.069004,36915200 +1981-11-03,0.088728,0.088728,0.088170,0.088170,0.068141,28380800 +1981-11-04,0.086496,0.086496,0.085938,0.085938,0.066416,23811200 +1981-11-05,0.080357,0.080357,0.079799,0.079799,0.061672,23363200 +1981-11-06,0.080357,0.080915,0.080357,0.080357,0.062103,24595200 +1981-11-09,0.081473,0.082031,0.081473,0.081473,0.062965,20384000 +1981-11-10,0.082031,0.082589,0.082031,0.082031,0.063397,16755200 +1981-11-11,0.084263,0.084821,0.084263,0.084263,0.065122,27440000 +1981-11-12,0.087054,0.087612,0.087054,0.087054,0.067279,39916800 +1981-11-13,0.081473,0.081473,0.080915,0.080915,0.062534,21011200 +1981-11-16,0.080357,0.080357,0.079799,0.079799,0.061672,22556800 +1981-11-17,0.081473,0.082031,0.081473,0.081473,0.062965,35414400 +1981-11-18,0.084263,0.084821,0.084263,0.084263,0.065122,29142400 +1981-11-19,0.084263,0.084821,0.084263,0.084263,0.065122,40006400 +1981-11-20,0.084821,0.085379,0.084821,0.084821,0.065553,38102400 +1981-11-23,0.082031,0.082031,0.080915,0.080915,0.062534,22960000 +1981-11-24,0.080915,0.080915,0.080357,0.080357,0.062103,22153600 +1981-11-25,0.082031,0.082589,0.082031,0.082031,0.063397,52550400 +1981-11-27,0.084263,0.084821,0.084263,0.084263,0.065122,37251200 +1981-11-30,0.083705,0.083705,0.083147,0.083147,0.064259,23968000 +1981-12-01,0.083147,0.083705,0.083147,0.083147,0.064259,23385600 +1981-12-02,0.083705,0.084263,0.083705,0.083705,0.064690,37564800 +1981-12-03,0.083147,0.083147,0.082589,0.082589,0.063828,20428800 +1981-12-04,0.084821,0.085379,0.084821,0.084821,0.065553,137155200 +1981-12-07,0.085379,0.085938,0.085379,0.085379,0.065984,59292800 +1981-12-08,0.084821,0.084821,0.083705,0.083705,0.064690,50624000 +1981-12-09,0.084263,0.084821,0.084263,0.084263,0.065122,34272000 +1981-12-10,0.084263,0.084821,0.084263,0.084263,0.065122,37408000 +1981-12-11,0.084263,0.084821,0.083705,0.083705,0.064690,76092800 +1981-12-14,0.082031,0.082031,0.080915,0.080915,0.062534,25244800 +1981-12-15,0.083147,0.083705,0.083147,0.083147,0.064259,31315200 +1981-12-16,0.087054,0.087612,0.087054,0.087054,0.067279,65452800 +1981-12-17,0.094308,0.094866,0.094308,0.094308,0.072885,51452800 +1981-12-18,0.102121,0.102679,0.102121,0.102121,0.078923,71724800 +1981-12-21,0.098214,0.098214,0.097656,0.097656,0.075472,56403200 +1981-12-22,0.099330,0.099888,0.099330,0.099330,0.076766,53827200 +1981-12-23,0.097656,0.097656,0.097098,0.097098,0.075041,28896000 +1981-12-24,0.097656,0.098214,0.097656,0.097656,0.075472,28918400 +1981-12-28,0.094308,0.094308,0.093192,0.093192,0.072022,36579200 +1981-12-29,0.094866,0.095982,0.094866,0.094866,0.073316,24236800 +1981-12-30,0.098772,0.099330,0.098772,0.098772,0.076335,32188800 +1981-12-31,0.098772,0.099330,0.098772,0.098772,0.076335,54656000 +1982-01-04,0.098772,0.098772,0.098214,0.098214,0.075903,71254400 +1982-01-05,0.094308,0.094308,0.093192,0.093192,0.072022,35840000 +1982-01-06,0.092634,0.092634,0.092076,0.092076,0.071160,66080000 +1982-01-07,0.085938,0.085938,0.084821,0.084821,0.065553,70044800 +1982-01-08,0.088728,0.089286,0.088728,0.088728,0.068572,56604800 +1982-01-11,0.083705,0.083705,0.083147,0.083147,0.064259,33331200 +1982-01-12,0.080915,0.080915,0.080357,0.080357,0.062103,59920000 +1982-01-13,0.080357,0.080357,0.079799,0.079799,0.061672,41753600 +1982-01-14,0.083705,0.084263,0.083705,0.083705,0.064690,25715200 +1982-01-15,0.089286,0.090402,0.089286,0.089286,0.069004,46704000 +1982-01-18,0.090960,0.092076,0.090960,0.090960,0.070297,28000000 +1982-01-19,0.089844,0.089844,0.088728,0.088728,0.068572,55507200 +1982-01-20,0.090402,0.090960,0.090402,0.090402,0.069866,25827200 +1982-01-21,0.092076,0.092634,0.092076,0.092076,0.071160,33331200 +1982-01-22,0.092634,0.093192,0.092634,0.092634,0.071591,24259200 +1982-01-25,0.090402,0.090402,0.089844,0.089844,0.069435,44710400 +1982-01-26,0.087612,0.087612,0.086496,0.086496,0.066847,21212800 +1982-01-27,0.087054,0.088170,0.087054,0.087054,0.067279,31360000 +1982-01-28,0.089844,0.090402,0.089844,0.089844,0.069435,39603200 +1982-01-29,0.090960,0.091518,0.090960,0.090960,0.070297,53155200 +1982-02-01,0.090960,0.090960,0.089844,0.089844,0.069435,38528000 +1982-02-02,0.090402,0.091518,0.090402,0.090402,0.069866,54275200 +1982-02-03,0.090402,0.090960,0.090402,0.090402,0.069866,31472000 +1982-02-04,0.088728,0.088728,0.088170,0.088170,0.068141,22041600 +1982-02-05,0.088170,0.088728,0.088170,0.088170,0.068141,40297600 +1982-02-08,0.083147,0.083147,0.082589,0.082589,0.063828,31696000 +1982-02-09,0.082589,0.083147,0.082589,0.082589,0.063828,57904000 +1982-02-10,0.083705,0.084263,0.083705,0.083705,0.064690,38796800 +1982-02-11,0.083147,0.083147,0.082589,0.082589,0.063828,24528000 +1982-02-12,0.083705,0.084263,0.083705,0.083705,0.064690,19644800 +1982-02-16,0.082589,0.082589,0.082031,0.082031,0.063397,34316800 +1982-02-17,0.083147,0.083705,0.083147,0.083147,0.064259,25580800 +1982-02-18,0.084263,0.084821,0.084263,0.084263,0.065122,28380800 +1982-02-19,0.084263,0.084263,0.083705,0.083705,0.064690,13596800 +1982-02-22,0.083147,0.083147,0.082589,0.082589,0.063828,26633600 +1982-02-23,0.082031,0.082031,0.081473,0.081473,0.062965,34540800 +1982-02-24,0.082031,0.082589,0.082031,0.082031,0.063397,37945600 +1982-02-25,0.082031,0.082031,0.081473,0.081473,0.062965,30800000 +1982-02-26,0.081473,0.082031,0.081473,0.081473,0.062965,17427200 +1982-03-01,0.082031,0.082589,0.082031,0.082031,0.063397,35302400 +1982-03-02,0.082031,0.082589,0.082031,0.082031,0.063397,34809600 +1982-03-03,0.082031,0.082589,0.082031,0.082031,0.063397,23654400 +1982-03-04,0.080915,0.080915,0.080357,0.080357,0.062103,38371200 +1982-03-05,0.074777,0.074777,0.074219,0.074219,0.057359,45315200 +1982-03-08,0.073661,0.073661,0.073103,0.073103,0.056497,35145600 +1982-03-09,0.073661,0.074219,0.073661,0.073661,0.056928,52505600 +1982-03-10,0.073103,0.073103,0.072545,0.072545,0.056065,86934400 +1982-03-11,0.072545,0.073661,0.072545,0.072545,0.056065,22579200 +1982-03-12,0.068638,0.068638,0.068080,0.068080,0.052615,46547200 +1982-03-15,0.068080,0.068080,0.067522,0.067522,0.052183,51363200 +1982-03-16,0.066964,0.066964,0.066406,0.066406,0.051321,47152000 +1982-03-17,0.063616,0.063616,0.063058,0.063058,0.048734,50489600 +1982-03-18,0.068080,0.068638,0.068080,0.068080,0.052615,56336000 +1982-03-19,0.074219,0.074777,0.074219,0.074219,0.057359,65811200 +1982-03-22,0.079799,0.080357,0.079799,0.079799,0.061672,69193600 +1982-03-23,0.079241,0.079241,0.078683,0.078683,0.060809,55955200 +1982-03-24,0.074777,0.074777,0.074219,0.074219,0.057359,51609600 +1982-03-25,0.074219,0.074219,0.073661,0.073661,0.056928,84112000 +1982-03-26,0.073103,0.073103,0.072545,0.072545,0.056065,50780800 +1982-03-29,0.074219,0.074777,0.074219,0.074219,0.057359,67603200 +1982-03-30,0.075335,0.075893,0.075335,0.075335,0.058222,77952000 +1982-03-31,0.075335,0.075893,0.075335,0.075335,0.058222,50153600 +1982-04-01,0.079241,0.079799,0.079241,0.079241,0.061240,59136000 +1982-04-02,0.079241,0.079799,0.079241,0.079241,0.061240,84806400 +1982-04-05,0.079241,0.079799,0.079241,0.079241,0.061240,86643200 +1982-04-06,0.079241,0.079241,0.078683,0.078683,0.060809,71590400 +1982-04-07,0.078125,0.078125,0.077567,0.077567,0.059947,29097600 +1982-04-08,0.078125,0.078683,0.078125,0.078125,0.060378,23990400 +1982-04-12,0.078125,0.078683,0.077567,0.077567,0.059947,44307200 +1982-04-13,0.071987,0.071987,0.071429,0.071429,0.055203,85299200 +1982-04-14,0.071987,0.072545,0.071987,0.071987,0.055634,113590400 +1982-04-15,0.073103,0.073661,0.073103,0.073103,0.056497,164281600 +1982-04-16,0.075335,0.075893,0.075335,0.075335,0.058222,104048000 +1982-04-19,0.074777,0.074777,0.073661,0.073661,0.056928,41283200 +1982-04-20,0.070871,0.070871,0.070313,0.070313,0.054341,80550400 +1982-04-21,0.070313,0.070313,0.069754,0.069754,0.053908,73024000 +1982-04-22,0.069196,0.069196,0.068638,0.068638,0.053046,52595200 +1982-04-23,0.068638,0.069196,0.068638,0.068638,0.053046,48294400 +1982-04-26,0.070313,0.070871,0.070313,0.070313,0.054341,57926400 +1982-04-27,0.068638,0.068638,0.068080,0.068080,0.052615,70268800 +1982-04-28,0.065848,0.065848,0.065290,0.065290,0.050459,99232000 +1982-04-29,0.065290,0.065848,0.065290,0.065290,0.050459,82230400 +1982-04-30,0.065848,0.066406,0.065848,0.065848,0.050890,277401600 +1982-05-03,0.068080,0.068638,0.068080,0.068080,0.052615,82700800 +1982-05-04,0.070313,0.070871,0.070313,0.070313,0.054341,73987200 +1982-05-05,0.070313,0.070313,0.069196,0.069196,0.053477,53939200 +1982-05-06,0.071429,0.071987,0.071429,0.071429,0.055203,75465600 +1982-05-07,0.072545,0.073103,0.072545,0.072545,0.056065,84716800 +1982-05-10,0.071987,0.071987,0.071429,0.071429,0.055203,31606400 +1982-05-11,0.069754,0.069754,0.069196,0.069196,0.053477,103017600 +1982-05-12,0.068080,0.068080,0.067522,0.067522,0.052183,71008000 +1982-05-13,0.068080,0.068638,0.068080,0.068080,0.052615,54454400 +1982-05-14,0.066406,0.066406,0.065290,0.065290,0.050459,95737600 +1982-05-17,0.064732,0.064732,0.064174,0.064174,0.049596,76204800 +1982-05-18,0.063616,0.063616,0.063058,0.063058,0.048734,122035200 +1982-05-19,0.063058,0.063058,0.062500,0.062500,0.048302,75286400 +1982-05-20,0.063058,0.063616,0.063058,0.063058,0.048734,27619200 +1982-05-21,0.063616,0.064174,0.063616,0.063616,0.049165,38841600 +1982-05-24,0.064174,0.064732,0.064174,0.064174,0.049596,31987200 +1982-05-25,0.064174,0.064732,0.064174,0.064174,0.049596,51564800 +1982-05-26,0.064174,0.064174,0.063616,0.063616,0.049165,43276800 +1982-05-27,0.063058,0.063058,0.062500,0.062500,0.048302,31248000 +1982-05-28,0.062500,0.063058,0.062500,0.062500,0.048302,19196800 +1982-06-01,0.061942,0.061942,0.061384,0.061384,0.047440,47600000 +1982-06-02,0.062500,0.063058,0.062500,0.062500,0.048302,32905600 +1982-06-03,0.061384,0.061384,0.060268,0.060268,0.046577,39760000 +1982-06-04,0.059152,0.059152,0.058594,0.058594,0.045284,37676800 +1982-06-07,0.058594,0.059152,0.058594,0.058594,0.045284,37161600 +1982-06-08,0.058594,0.058594,0.058036,0.058036,0.044852,31404800 +1982-06-09,0.057478,0.057478,0.056920,0.056920,0.043990,33846400 +1982-06-10,0.057478,0.058036,0.057478,0.057478,0.044421,34406400 +1982-06-11,0.059710,0.060268,0.059710,0.059710,0.046146,54633600 +1982-06-14,0.059710,0.060268,0.059710,0.059710,0.046146,29993600 +1982-06-15,0.059710,0.060268,0.059710,0.059710,0.046146,35212800 +1982-06-16,0.059710,0.060268,0.059710,0.059710,0.046146,41731200 +1982-06-17,0.059152,0.059152,0.058594,0.058594,0.045284,29164800 +1982-06-18,0.058594,0.058594,0.057478,0.057478,0.044421,19868800 +1982-06-21,0.057478,0.058036,0.057478,0.057478,0.044421,28537600 +1982-06-22,0.059710,0.060826,0.059710,0.059710,0.046146,17561600 +1982-06-23,0.061384,0.062500,0.061384,0.061384,0.047440,52752000 +1982-06-24,0.061384,0.061942,0.061384,0.061384,0.047440,44150400 +1982-06-25,0.059710,0.059710,0.059152,0.059152,0.045715,26678400 +1982-06-28,0.059152,0.059152,0.058594,0.058594,0.045284,25155200 +1982-06-29,0.057478,0.057478,0.056920,0.056920,0.043990,35817600 +1982-06-30,0.056920,0.057478,0.056920,0.056920,0.043990,67625600 +1982-07-01,0.056920,0.056920,0.056362,0.056362,0.043559,55731200 +1982-07-02,0.054129,0.054129,0.053571,0.053571,0.041402,58105600 +1982-07-06,0.051897,0.051897,0.051339,0.051339,0.039677,87696000 +1982-07-07,0.051339,0.051897,0.051339,0.051339,0.039677,30374400 +1982-07-08,0.049665,0.049665,0.049107,0.049107,0.037952,164326400 +1982-07-09,0.050781,0.051339,0.050781,0.050781,0.039245,128419200 +1982-07-12,0.051897,0.052455,0.051897,0.051897,0.040108,63392000 +1982-07-13,0.055246,0.055804,0.055246,0.055246,0.042696,114374400 +1982-07-14,0.055804,0.056920,0.055804,0.055804,0.043127,71120000 +1982-07-15,0.056920,0.057478,0.056920,0.056920,0.043990,65788800 +1982-07-16,0.059152,0.059710,0.059152,0.059152,0.045715,77011200 +1982-07-19,0.059710,0.060268,0.059710,0.059710,0.046146,83776000 +1982-07-20,0.063616,0.064174,0.063616,0.063616,0.049165,49705600 +1982-07-21,0.063616,0.064174,0.063616,0.063616,0.049165,71702400 +1982-07-22,0.064174,0.064732,0.064174,0.064174,0.049596,35212800 +1982-07-23,0.063616,0.063616,0.063058,0.063058,0.048734,18300800 +1982-07-26,0.060826,0.060826,0.060268,0.060268,0.046577,56851200 +1982-07-27,0.060268,0.060826,0.060268,0.060268,0.046577,32323200 +1982-07-28,0.058036,0.058036,0.057478,0.057478,0.044421,53513600 +1982-07-29,0.059710,0.060268,0.059710,0.059710,0.046146,61868800 +1982-07-30,0.060268,0.060826,0.060268,0.060268,0.046577,38617600 +1982-08-02,0.061942,0.062500,0.061942,0.061942,0.047871,94393600 +1982-08-03,0.058594,0.058594,0.058036,0.058036,0.044852,89868800 +1982-08-04,0.058036,0.058036,0.057478,0.057478,0.044421,83865600 +1982-08-05,0.055804,0.055804,0.055246,0.055246,0.042696,69753600 +1982-08-06,0.055246,0.055246,0.054688,0.054688,0.042265,96835200 +1982-08-09,0.055246,0.055804,0.055246,0.055246,0.042696,56112000 +1982-08-10,0.058594,0.059152,0.058594,0.058594,0.045284,112246400 +1982-08-11,0.059152,0.059710,0.059152,0.059152,0.045715,69888000 +1982-08-12,0.059152,0.059152,0.058594,0.058594,0.045284,30620800 +1982-08-13,0.058594,0.059152,0.058594,0.058594,0.045284,25961600 +1982-08-16,0.059710,0.060268,0.059710,0.059710,0.046146,38416000 +1982-08-17,0.063616,0.064732,0.063616,0.063616,0.049165,47734400 +1982-08-18,0.063616,0.064174,0.063616,0.063616,0.049165,125059200 +1982-08-19,0.064174,0.064732,0.064174,0.064174,0.049596,47622400 +1982-08-20,0.065848,0.066406,0.065848,0.065848,0.050890,54857600 +1982-08-23,0.068638,0.069196,0.068638,0.068638,0.053046,69686400 +1982-08-24,0.071987,0.072545,0.071987,0.071987,0.055634,155769600 +1982-08-25,0.077009,0.077567,0.077009,0.077009,0.059515,357078400 +1982-08-26,0.079241,0.079799,0.079241,0.079241,0.061240,210582400 +1982-08-27,0.075893,0.075893,0.075335,0.075335,0.058222,98649600 +1982-08-30,0.076451,0.077009,0.076451,0.076451,0.059084,80438400 +1982-08-31,0.080357,0.080915,0.080357,0.080357,0.062103,140560000 +1982-09-01,0.078683,0.078683,0.078125,0.078125,0.060378,82566400 +1982-09-02,0.081473,0.082031,0.081473,0.081473,0.062965,75420800 +1982-09-03,0.082031,0.082589,0.082031,0.082031,0.063397,104540800 +1982-09-07,0.078125,0.078125,0.077567,0.077567,0.059947,81379200 +1982-09-08,0.080357,0.080915,0.080357,0.080357,0.062103,72329600 +1982-09-09,0.079241,0.079241,0.078683,0.078683,0.060809,63593600 +1982-09-10,0.080915,0.081473,0.080915,0.080915,0.062534,56067200 +1982-09-13,0.081473,0.082031,0.081473,0.081473,0.062965,58889600 +1982-09-14,0.084263,0.084821,0.084263,0.084263,0.065122,101494400 +1982-09-15,0.084263,0.084263,0.083705,0.083705,0.064690,71747200 +1982-09-16,0.082031,0.082031,0.080915,0.080915,0.062534,80371200 +1982-09-17,0.079799,0.079799,0.079241,0.079241,0.061240,54051200 +1982-09-20,0.079799,0.080357,0.079799,0.079799,0.061672,39132800 +1982-09-21,0.081473,0.082031,0.081473,0.081473,0.062965,36668800 +1982-09-22,0.083705,0.084263,0.083705,0.083705,0.064690,103376000 +1982-09-23,0.083705,0.084263,0.083705,0.083705,0.064690,139820800 +1982-09-24,0.081473,0.081473,0.080915,0.080915,0.062534,178192000 +1982-09-27,0.080915,0.082031,0.080915,0.080915,0.062534,38147200 +1982-09-28,0.082031,0.083147,0.082031,0.082031,0.063397,85523200 +1982-09-29,0.082031,0.082589,0.082031,0.082031,0.063397,65564800 +1982-09-30,0.082031,0.082031,0.081473,0.081473,0.062965,74681600 +1982-10-01,0.082589,0.083705,0.082589,0.082589,0.063828,46256000 +1982-10-04,0.082589,0.084263,0.080357,0.083705,0.064690,69328000 +1982-10-05,0.083705,0.085938,0.083705,0.084263,0.065122,80236800 +1982-10-06,0.084263,0.090402,0.084263,0.090402,0.069866,173532800 +1982-10-07,0.090960,0.098214,0.090960,0.097656,0.075472,311673600 +1982-10-08,0.097656,0.105469,0.097098,0.104911,0.081079,275542400 +1982-10-11,0.104911,0.110491,0.104911,0.107143,0.082804,313734400 +1982-10-12,0.107143,0.108817,0.102679,0.103795,0.080217,258944000 +1982-10-13,0.103795,0.108259,0.102679,0.104911,0.081079,198844800 +1982-10-14,0.104911,0.106585,0.103237,0.105469,0.081510,178662400 +1982-10-15,0.104911,0.104911,0.101004,0.102679,0.079354,144614400 +1982-10-18,0.102679,0.105469,0.102679,0.104911,0.081079,94348800 +1982-10-19,0.104911,0.108259,0.104911,0.107143,0.082804,122841600 +1982-10-20,0.107143,0.114397,0.106585,0.113281,0.087548,242099200 +1982-10-21,0.113281,0.119420,0.111607,0.116071,0.089704,227516800 +1982-10-22,0.116071,0.119420,0.115513,0.115513,0.089273,161683200 +1982-10-25,0.115513,0.116071,0.108259,0.108817,0.084098,184934400 +1982-10-26,0.108817,0.109933,0.103795,0.109375,0.084529,167753600 +1982-10-27,0.109375,0.112723,0.109375,0.112165,0.086685,191161600 +1982-10-28,0.112165,0.113281,0.110491,0.112165,0.086685,217683200 +1982-10-29,0.112165,0.113281,0.110491,0.113281,0.087548,118115200 +1982-11-01,0.113281,0.120536,0.112165,0.119420,0.092292,104361600 +1982-11-02,0.120536,0.131696,0.120536,0.127790,0.098761,310844800 +1982-11-03,0.127790,0.137277,0.127790,0.137277,0.106093,235132800 +1982-11-04,0.137277,0.142299,0.136161,0.138393,0.106955,329078400 +1982-11-05,0.137277,0.137277,0.132254,0.134487,0.103937,141500800 +1982-11-08,0.134487,0.135603,0.128348,0.128906,0.099623,119190400 +1982-11-09,0.128906,0.134487,0.128348,0.133371,0.103074,179782400 +1982-11-10,0.133929,0.140625,0.133929,0.138393,0.106955,202787200 +1982-11-11,0.138393,0.147321,0.136161,0.147321,0.113855,123155200 +1982-11-12,0.147321,0.151786,0.144531,0.144531,0.111699,131107200 +1982-11-15,0.144531,0.146205,0.139509,0.141183,0.109111,124588800 +1982-11-16,0.141183,0.141741,0.133371,0.133929,0.103505,182022400 +1982-11-17,0.133929,0.140625,0.133929,0.140067,0.108249,144144000 +1982-11-18,0.140067,0.142299,0.139509,0.140067,0.108249,152678400 +1982-11-19,0.140067,0.141183,0.137277,0.137835,0.106524,97305600 +1982-11-22,0.137835,0.137835,0.125558,0.125558,0.097036,101248000 +1982-11-23,0.127232,0.132813,0.127232,0.128906,0.099623,88502400 +1982-11-24,0.128906,0.136161,0.128348,0.131696,0.101780,73740800 +1982-11-26,0.131696,0.133371,0.126674,0.129464,0.100055,101987200 +1982-11-29,0.129464,0.131138,0.125000,0.128906,0.099623,49952000 +1982-11-30,0.128906,0.142857,0.128348,0.142299,0.109974,159196800 +1982-12-01,0.142299,0.150670,0.142299,0.145089,0.112130,206841600 +1982-12-02,0.145089,0.147321,0.142857,0.145089,0.112130,164729600 +1982-12-03,0.143415,0.143415,0.140067,0.141741,0.109543,47577600 +1982-12-06,0.141741,0.150670,0.140625,0.149554,0.115581,146585600 +1982-12-07,0.149554,0.154576,0.146205,0.151228,0.116875,167283200 +1982-12-08,0.151228,0.155692,0.147321,0.147879,0.114286,112313600 +1982-12-09,0.145647,0.145647,0.138393,0.140625,0.108680,194656000 +1982-12-10,0.138393,0.138393,0.128906,0.130580,0.100917,167484800 +1982-12-13,0.129464,0.129464,0.127790,0.127790,0.098761,95379200 +1982-12-14,0.127790,0.135603,0.125000,0.126674,0.097898,270054400 +1982-12-15,0.126674,0.127232,0.123326,0.126116,0.097467,130793600 +1982-12-16,0.126116,0.130580,0.125000,0.128348,0.099192,141164800 +1982-12-17,0.128348,0.135603,0.127790,0.134487,0.103937,80729600 +1982-12-20,0.134487,0.135045,0.132813,0.133929,0.103505,69776000 +1982-12-21,0.133929,0.135045,0.131696,0.135045,0.104368,79945600 +1982-12-22,0.135603,0.138951,0.135603,0.138951,0.107386,101225600 +1982-12-23,0.138951,0.142857,0.137835,0.142857,0.110405,86979200 +1982-12-27,0.142857,0.146763,0.141741,0.146205,0.112993,61868800 +1982-12-28,0.146205,0.150670,0.143415,0.145089,0.112130,113366400 +1982-12-29,0.145089,0.145647,0.138393,0.140067,0.108249,80707200 +1982-12-30,0.140067,0.141741,0.132254,0.133929,0.103505,156867200 +1982-12-31,0.133929,0.135603,0.133371,0.133371,0.103074,49660800 +1983-01-03,0.133371,0.135045,0.126116,0.127232,0.098330,112828800 +1983-01-04,0.127232,0.135045,0.125000,0.134487,0.103937,223708800 +1983-01-05,0.134487,0.136161,0.132254,0.135045,0.104368,141545600 +1983-01-06,0.135045,0.135603,0.129464,0.130022,0.100486,97798400 +1983-01-07,0.130022,0.131696,0.122768,0.122768,0.094880,172054400 +1983-01-10,0.122768,0.129464,0.121652,0.128348,0.099192,275340800 +1983-01-11,0.128348,0.131696,0.128348,0.130022,0.100486,1388800 +1983-01-12,0.131696,0.140625,0.131696,0.137277,0.106093,176982400 +1983-01-13,0.137277,0.138393,0.135045,0.137277,0.106093,82275200 +1983-01-14,0.137835,0.147321,0.137835,0.147321,0.113855,184643200 +1983-01-17,0.147321,0.154576,0.146205,0.152344,0.117737,234864000 +1983-01-18,0.152344,0.155692,0.145089,0.148996,0.115150,219788800 +1983-01-19,0.148996,0.151786,0.148438,0.150112,0.116012,169657600 +1983-01-20,0.150112,0.166853,0.150112,0.166853,0.128950,707840000 +1983-01-21,0.166853,0.174107,0.165179,0.166853,0.128950,402595200 +1983-01-24,0.166853,0.166853,0.154576,0.157366,0.121618,315414400 +1983-01-25,0.157366,0.167411,0.156250,0.163504,0.126362,167036800 +1983-01-26,0.165179,0.171875,0.165179,0.170201,0.131538,203212800 +1983-01-27,0.170201,0.183036,0.169643,0.181920,0.140595,104316800 +1983-01-28,0.181920,0.187500,0.180804,0.183036,0.141457,397734400 +1983-01-31,0.183036,0.185826,0.179129,0.182478,0.141026,188003200 +1983-02-01,0.182478,0.186384,0.179688,0.186384,0.144045,210963200 +1983-02-02,0.186384,0.195313,0.183594,0.191406,0.147926,267052800 +1983-02-03,0.191406,0.199777,0.189732,0.199219,0.153964,252537600 +1983-02-04,0.199219,0.202567,0.195871,0.196429,0.151808,214345600 +1983-02-07,0.196429,0.199219,0.185268,0.188616,0.145769,142912000 +1983-02-08,0.188616,0.191406,0.184710,0.186942,0.144476,168112000 +1983-02-09,0.186942,0.189732,0.181920,0.188616,0.145769,180812800 +1983-02-10,0.188616,0.202009,0.188616,0.200893,0.155258,236723200 +1983-02-11,0.202567,0.210938,0.202567,0.207589,0.160433,203548800 +1983-02-14,0.207589,0.207589,0.201451,0.206473,0.159570,126179200 +1983-02-15,0.206473,0.208147,0.200335,0.202567,0.156551,115180800 +1983-02-16,0.202567,0.202567,0.197545,0.198661,0.153533,116569600 +1983-02-17,0.198661,0.198661,0.190290,0.196429,0.151808,136169600 +1983-02-18,0.196429,0.204799,0.194196,0.202567,0.156551,114889600 +1983-02-22,0.203683,0.213170,0.203683,0.207589,0.160433,196784000 +1983-02-23,0.207589,0.210379,0.205915,0.209263,0.161726,108035200 +1983-02-24,0.210938,0.215960,0.210938,0.214844,0.166039,115494400 +1983-02-25,0.214844,0.217076,0.207589,0.208705,0.161295,114688000 +1983-02-28,0.208705,0.209263,0.203125,0.203683,0.157414,132294400 +1983-03-01,0.203683,0.208147,0.203125,0.207031,0.160001,140268800 +1983-03-02,0.207031,0.209821,0.206473,0.208705,0.161295,105952000 +1983-03-03,0.208705,0.210938,0.201451,0.202009,0.156120,131532800 +1983-03-04,0.202009,0.202567,0.193080,0.199219,0.153964,151804800 +1983-03-07,0.199219,0.199777,0.189732,0.195313,0.150945,152678400 +1983-03-08,0.194196,0.194196,0.186384,0.189174,0.146201,220640000 +1983-03-09,0.189174,0.194754,0.185826,0.194754,0.150513,199337600 +1983-03-10,0.194754,0.196987,0.190290,0.191964,0.148357,112604800 +1983-03-11,0.191964,0.195313,0.184710,0.189174,0.146201,87763200 +1983-03-14,0.188616,0.188616,0.180246,0.184710,0.142751,171875200 +1983-03-15,0.184710,0.187500,0.179129,0.187500,0.144907,75062400 +1983-03-16,0.187500,0.194196,0.186384,0.187500,0.144907,110969600 +1983-03-17,0.187500,0.189174,0.186942,0.189174,0.146201,44150400 +1983-03-18,0.189174,0.194196,0.188616,0.191964,0.148357,86128000 +1983-03-21,0.191964,0.196987,0.190848,0.196429,0.151808,104025600 +1983-03-22,0.196429,0.201451,0.196429,0.198661,0.153533,101001600 +1983-03-23,0.198661,0.199219,0.188616,0.189174,0.146201,140761600 +1983-03-24,0.189174,0.194754,0.188616,0.192522,0.148788,102457600 +1983-03-25,0.192522,0.195871,0.191964,0.192522,0.148788,58060800 +1983-03-28,0.191964,0.191964,0.186384,0.189732,0.146632,74569600 +1983-03-29,0.190290,0.196987,0.190290,0.195313,0.150945,103734400 +1983-03-30,0.195313,0.198103,0.195313,0.197545,0.152670,87808000 +1983-03-31,0.197545,0.198661,0.188616,0.188616,0.145769,85142400 +1983-04-04,0.188616,0.188616,0.179129,0.183594,0.141888,127388800 +1983-04-05,0.183594,0.187500,0.180246,0.180246,0.139301,122102400 +1983-04-06,0.180246,0.180804,0.176339,0.178571,0.138006,213987200 +1983-04-07,0.178571,0.179688,0.175781,0.176897,0.136713,145510400 +1983-04-08,0.176897,0.178013,0.172433,0.175781,0.135850,150259200 +1983-04-11,0.175781,0.186942,0.172991,0.185826,0.143613,230473600 +1983-04-12,0.185826,0.190290,0.185826,0.189732,0.146632,174048000 +1983-04-13,0.189732,0.196987,0.189732,0.196429,0.151808,189772800 +1983-04-14,0.196429,0.201451,0.194754,0.200893,0.155258,136371200 +1983-04-15,0.200893,0.205915,0.200893,0.204241,0.157845,115001600 +1983-04-18,0.205357,0.213728,0.205357,0.209821,0.162157,155568000 +1983-04-19,0.209821,0.211496,0.206473,0.207589,0.160433,233878400 +1983-04-20,0.207589,0.227679,0.207589,0.226004,0.174664,288332800 +1983-04-21,0.228795,0.235491,0.228795,0.232143,0.179409,230048000 +1983-04-22,0.232143,0.234375,0.226563,0.227679,0.175959,127187200 +1983-04-25,0.227679,0.229353,0.215960,0.217076,0.167764,125708800 +1983-04-26,0.217076,0.226004,0.216518,0.223214,0.172508,99433600 +1983-04-27,0.223214,0.228237,0.218750,0.220982,0.170783,86038400 +1983-04-28,0.220982,0.224330,0.218192,0.223214,0.172508,79408000 +1983-04-29,0.223214,0.226563,0.220424,0.225446,0.174233,308313600 +1983-05-02,0.225446,0.226563,0.215960,0.218750,0.169058,97081600 +1983-05-03,0.218750,0.219308,0.212612,0.216518,0.167333,105996800 +1983-05-04,0.216518,0.229911,0.216518,0.229911,0.177684,129113600 +1983-05-05,0.229911,0.245536,0.229911,0.244978,0.189328,140492800 +1983-05-06,0.244978,0.248884,0.239955,0.246094,0.190191,100150400 +1983-05-09,0.246094,0.246652,0.240513,0.242746,0.187603,69171200 +1983-05-10,0.242746,0.247210,0.241629,0.244420,0.188897,51900800 +1983-05-11,0.244420,0.245536,0.236607,0.238281,0.184152,55260800 +1983-05-12,0.238281,0.238281,0.233817,0.236049,0.182428,98425600 +1983-05-13,0.236049,0.239397,0.236049,0.237165,0.183290,48966400 +1983-05-16,0.237165,0.237165,0.229911,0.231027,0.178546,69193600 +1983-05-17,0.231027,0.232143,0.228237,0.231585,0.178977,154358400 +1983-05-18,0.231585,0.236607,0.231585,0.234375,0.181134,157001600 +1983-05-19,0.234375,0.242188,0.234375,0.241629,0.186740,70291200 +1983-05-20,0.241629,0.254464,0.238281,0.253906,0.196228,146092800 +1983-05-23,0.253906,0.256696,0.248884,0.256696,0.198384,121744000 +1983-05-24,0.256696,0.270089,0.256696,0.270089,0.208735,107699200 +1983-05-25,0.270089,0.272321,0.263951,0.267857,0.207010,153731200 +1983-05-26,0.267857,0.269531,0.262835,0.265067,0.204854,105571200 +1983-05-27,0.265067,0.267857,0.263951,0.265067,0.204854,56627200 +1983-05-31,0.264509,0.264509,0.252790,0.257813,0.199247,45539200 +1983-06-01,0.257813,0.260045,0.255580,0.259487,0.200541,98089600 +1983-06-02,0.259487,0.261161,0.257813,0.261161,0.201835,79430400 +1983-06-03,0.261161,0.275112,0.261161,0.273996,0.211754,64534400 +1983-06-06,0.273996,0.280134,0.273996,0.280134,0.216498,104092800 +1983-06-07,0.280134,0.282366,0.270647,0.270647,0.209166,98179200 +1983-06-08,0.270647,0.271763,0.265067,0.267299,0.206579,84044800 +1983-06-09,0.267299,0.270089,0.260603,0.265625,0.205285,54790400 +1983-06-10,0.265625,0.267299,0.263951,0.264509,0.204422,37430400 +1983-06-13,0.264509,0.265067,0.245536,0.255580,0.197522,179267200 +1983-06-14,0.255580,0.257813,0.248884,0.250000,0.193209,170531200 +1983-06-15,0.249442,0.249442,0.237723,0.242746,0.187603,193356800 +1983-06-16,0.243862,0.255580,0.243862,0.255580,0.197522,122886400 +1983-06-17,0.255580,0.256696,0.250558,0.250558,0.193640,56044800 +1983-06-20,0.250558,0.252232,0.236049,0.238281,0.184152,139574400 +1983-06-21,0.238281,0.241071,0.233817,0.239955,0.185446,125462400 +1983-06-22,0.240513,0.248326,0.240513,0.247210,0.191053,140963200 +1983-06-23,0.246094,0.246094,0.238839,0.239397,0.185015,133996800 +1983-06-24,0.239397,0.242746,0.237165,0.237723,0.183721,47644800 +1983-06-27,0.237723,0.237723,0.224888,0.224888,0.173802,123043200 +1983-06-28,0.224888,0.226004,0.207589,0.209263,0.161726,349171200 +1983-06-29,0.209263,0.221540,0.204241,0.219308,0.169489,294380800 +1983-06-30,0.219308,0.223214,0.217076,0.218192,0.168627,110566400 +1983-07-01,0.218192,0.222098,0.217076,0.219866,0.169921,172256000 +1983-07-05,0.219866,0.220424,0.210379,0.210938,0.163021,82051200 +1983-07-06,0.210938,0.212054,0.207031,0.211496,0.163452,95916800 +1983-07-07,0.211496,0.212054,0.207589,0.208705,0.161295,89443200 +1983-07-08,0.208705,0.208705,0.205357,0.206473,0.159570,70179200 +1983-07-11,0.206473,0.215402,0.206473,0.212054,0.163883,112918400 +1983-07-12,0.212054,0.214286,0.205915,0.207031,0.160001,75196800 +1983-07-13,0.207031,0.207589,0.202567,0.205915,0.159139,129001600 +1983-07-14,0.205915,0.209263,0.204241,0.205357,0.158708,74905600 +1983-07-15,0.205357,0.205357,0.196987,0.198103,0.153101,67961600 +1983-07-18,0.198103,0.198661,0.193080,0.197545,0.152670,81625600 +1983-07-19,0.197545,0.207031,0.193638,0.195313,0.150945,171136000 +1983-07-20,0.195313,0.196987,0.181920,0.184152,0.142320,304886400 +1983-07-21,0.184152,0.198103,0.183036,0.193638,0.149651,317385600 +1983-07-22,0.193638,0.195871,0.193080,0.195313,0.150945,116435200 +1983-07-25,0.195313,0.195313,0.189732,0.192522,0.148788,76428800 +1983-07-26,0.192522,0.193638,0.167411,0.174665,0.134988,268979200 +1983-07-27,0.174665,0.180246,0.159598,0.161830,0.125068,300316800 +1983-07-28,0.161830,0.164063,0.151786,0.151786,0.117306,270480000 +1983-07-29,0.151786,0.157366,0.151228,0.155692,0.120325,220326400 +1983-08-01,0.155692,0.162388,0.152902,0.154018,0.119031,232444800 +1983-08-02,0.154018,0.156250,0.152902,0.153460,0.118600,101651200 +1983-08-03,0.153460,0.159040,0.151228,0.155692,0.120325,123827200 +1983-08-04,0.155692,0.157366,0.141741,0.148438,0.114718,292118400 +1983-08-05,0.148438,0.154018,0.147321,0.151228,0.116875,131420800 +1983-08-08,0.151228,0.155134,0.147879,0.151786,0.117306,76809600 +1983-08-09,0.151786,0.155692,0.150670,0.153460,0.118600,150371200 +1983-08-10,0.153460,0.154576,0.149554,0.152902,0.118168,161974400 +1983-08-11,0.152902,0.155134,0.148438,0.150670,0.116443,90182400 +1983-08-12,0.150670,0.154018,0.147879,0.149554,0.115581,74636800 +1983-08-15,0.149554,0.153460,0.148996,0.153460,0.118600,152275200 +1983-08-16,0.153460,0.155134,0.149554,0.151228,0.116875,91369600 +1983-08-17,0.151228,0.152902,0.146205,0.147879,0.114286,94438400 +1983-08-18,0.147879,0.151228,0.147321,0.149554,0.115581,81737600 +1983-08-19,0.149554,0.151786,0.148438,0.150670,0.116443,58598400 +1983-08-22,0.150670,0.152344,0.148438,0.150112,0.116012,85366400 +1983-08-23,0.150112,0.150112,0.141183,0.142299,0.109974,93587200 +1983-08-24,0.141741,0.141741,0.134487,0.135045,0.104368,113299200 +1983-08-25,0.135045,0.137277,0.133929,0.136161,0.105230,189772800 +1983-08-26,0.136161,0.138393,0.135045,0.137835,0.106524,93184000 +1983-08-29,0.137835,0.141183,0.133929,0.139509,0.107818,138297600 +1983-08-30,0.139509,0.149554,0.139509,0.146763,0.113424,233945600 +1983-08-31,0.147879,0.166295,0.147879,0.166295,0.128519,200233600 +1983-09-01,0.166295,0.171875,0.158482,0.162388,0.125499,218131200 +1983-09-02,0.162388,0.169643,0.161830,0.169643,0.131106,129337600 +1983-09-06,0.172991,0.177455,0.172991,0.175781,0.135850,181686400 +1983-09-07,0.175223,0.175223,0.151228,0.154576,0.119462,384854400 +1983-09-08,0.154576,0.156250,0.139509,0.141741,0.109543,307059200 +1983-09-09,0.141741,0.142299,0.136161,0.136719,0.105662,212688000 +1983-09-12,0.136719,0.145089,0.135045,0.136719,0.105662,266313600 +1983-09-13,0.136719,0.145089,0.135603,0.142857,0.110405,204176000 +1983-09-14,0.142857,0.146205,0.138393,0.141183,0.109111,181529600 +1983-09-15,0.141183,0.141741,0.132813,0.134487,0.103937,158838400 +1983-09-16,0.134487,0.134487,0.130022,0.131138,0.101348,225747200 +1983-09-19,0.131138,0.143973,0.130580,0.142857,0.110405,201980800 +1983-09-20,0.142857,0.149554,0.142857,0.143415,0.110836,226419200 +1983-09-21,0.143415,0.145647,0.140067,0.140625,0.108680,106355200 +1983-09-22,0.140625,0.145647,0.138951,0.145089,0.112130,144121600 +1983-09-23,0.111607,0.111607,0.099330,0.108259,0.083667,2832345600 +1983-09-26,0.108817,0.115513,0.108817,0.111049,0.085823,768768000 +1983-09-27,0.111049,0.111607,0.102679,0.104911,0.081079,417110400 +1983-09-28,0.104911,0.104911,0.098772,0.102121,0.078923,373497600 +1983-09-29,0.102121,0.106027,0.101004,0.101563,0.078492,282777600 +1983-09-30,0.101563,0.105469,0.100446,0.103237,0.079785,117868800 +1983-10-03,0.103237,0.104911,0.101004,0.103237,0.079785,152902400 +1983-10-04,0.103237,0.105469,0.101563,0.102121,0.078923,169612800 +1983-10-05,0.102121,0.103795,0.098772,0.100446,0.077628,190668800 +1983-10-06,0.100446,0.102121,0.097098,0.099330,0.076766,232937600 +1983-10-07,0.099330,0.106027,0.089844,0.090960,0.070297,246332800 +1983-10-10,0.089844,0.089844,0.082031,0.088170,0.068141,517126400 +1983-10-11,0.088170,0.088728,0.085379,0.086496,0.066847,252761600 +1983-10-12,0.086496,0.094866,0.085938,0.094308,0.072885,472617600 +1983-10-13,0.097098,0.107143,0.097098,0.102679,0.079354,420515200 +1983-10-14,0.102679,0.106027,0.100446,0.101563,0.078492,279260800 +1983-10-17,0.101563,0.101563,0.093192,0.093750,0.072453,219116800 +1983-10-18,0.092634,0.092634,0.084263,0.086496,0.066847,382972800 +1983-10-19,0.086496,0.099330,0.085379,0.095982,0.074178,287392000 +1983-10-20,0.095982,0.098772,0.088728,0.090960,0.070297,131689600 +1983-10-21,0.090960,0.093192,0.087612,0.088728,0.068572,157001600 +1983-10-24,0.088728,0.094308,0.079799,0.094308,0.072885,259392000 +1983-10-25,0.094308,0.097656,0.093750,0.094866,0.073316,168448000 +1983-10-26,0.094866,0.095982,0.089286,0.089844,0.069435,128912000 +1983-10-27,0.089844,0.096540,0.089844,0.094308,0.072885,97843200 +1983-10-28,0.094308,0.095424,0.090960,0.093192,0.072022,81200000 +1983-10-31,0.094308,0.102679,0.094308,0.101004,0.078060,173174400 +1983-11-01,0.101004,0.107143,0.096540,0.102679,0.079354,328384000 +1983-11-02,0.102679,0.107701,0.102679,0.104911,0.081079,202473600 +1983-11-03,0.104911,0.105469,0.093750,0.097656,0.075472,286003200 +1983-11-04,0.097656,0.098214,0.093750,0.094308,0.072885,146742400 +1983-11-07,0.094308,0.096540,0.092634,0.093750,0.072453,152118400 +1983-11-08,0.087054,0.087054,0.077009,0.079799,0.061672,1221516800 +1983-11-09,0.079799,0.085938,0.078125,0.085938,0.066416,353472000 +1983-11-10,0.085938,0.089844,0.085938,0.087612,0.067710,222073600 +1983-11-11,0.087612,0.090960,0.087054,0.089286,0.069004,116032000 +1983-11-14,0.089286,0.090402,0.087612,0.088170,0.068141,108281600 +1983-11-15,0.088170,0.088728,0.084821,0.088170,0.068141,118630400 +1983-11-16,0.088170,0.091518,0.087612,0.089286,0.069004,102278400 +1983-11-17,0.089286,0.092634,0.089286,0.091518,0.070729,90384000 +1983-11-18,0.091518,0.093192,0.090402,0.092076,0.071160,79900800 +1983-11-21,0.092076,0.096540,0.092076,0.095982,0.074178,105011200 +1983-11-22,0.095982,0.097098,0.094866,0.095982,0.074178,105190400 +1983-11-23,0.095982,0.095982,0.089286,0.090960,0.070297,114352000 +1983-11-25,0.090960,0.092076,0.090960,0.091518,0.070729,37296000 +1983-11-28,0.091518,0.094308,0.090960,0.093750,0.072453,72396800 +1983-11-29,0.093750,0.095982,0.091518,0.092634,0.071591,95289600 +1983-11-30,0.092634,0.093750,0.090960,0.090960,0.070297,64332800 +1983-12-01,0.090960,0.093192,0.089286,0.090402,0.069866,76675200 +1983-12-02,0.090402,0.090402,0.088170,0.088728,0.068572,85366400 +1983-12-05,0.088728,0.091518,0.088170,0.090960,0.070297,45158400 +1983-12-06,0.090960,0.092076,0.090402,0.091518,0.070729,51990400 +1983-12-07,0.091518,0.095982,0.090402,0.093750,0.072453,89152000 +1983-12-08,0.093750,0.098772,0.093750,0.095982,0.074178,137625600 +1983-12-09,0.095982,0.098772,0.094866,0.096540,0.074610,82768000 +1983-12-12,0.096540,0.097098,0.093750,0.095982,0.074178,65139200 +1983-12-13,0.095982,0.101563,0.095424,0.100446,0.077628,197545600 +1983-12-14,0.100446,0.105469,0.096540,0.104353,0.080648,201891200 +1983-12-15,0.104353,0.110491,0.104353,0.108817,0.084098,316601600 +1983-12-16,0.108817,0.111607,0.108259,0.110491,0.085392,184867200 +1983-12-19,0.110491,0.111607,0.106585,0.107143,0.082804,173600000 +1983-12-20,0.107143,0.107143,0.102679,0.104353,0.080648,177744000 +1983-12-21,0.104353,0.108259,0.103795,0.108259,0.083667,171785600 +1983-12-22,0.108259,0.110491,0.107701,0.110491,0.085392,130547200 +1983-12-23,0.110491,0.111049,0.108259,0.109933,0.084960,48563200 +1983-12-27,0.109933,0.111607,0.109933,0.110491,0.085392,96432000 +1983-12-28,0.110491,0.112723,0.109375,0.111607,0.086254,128553600 +1983-12-29,0.111607,0.112723,0.108817,0.108817,0.084098,102748800 +1983-12-30,0.108817,0.111607,0.108259,0.108817,0.084098,91862400 +1984-01-03,0.108817,0.116629,0.108817,0.114397,0.088410,150192000 +1984-01-04,0.114955,0.125000,0.114955,0.124442,0.096173,292611200 +1984-01-05,0.124442,0.129464,0.123326,0.126116,0.097467,305715200 +1984-01-06,0.126116,0.127790,0.121652,0.123884,0.095742,168492800 +1984-01-09,0.123884,0.123884,0.113281,0.117188,0.090567,215734400 +1984-01-10,0.117188,0.123326,0.117188,0.123326,0.095311,172188800 +1984-01-11,0.123326,0.127232,0.122768,0.125000,0.096605,175952000 +1984-01-12,0.125000,0.126674,0.123326,0.124442,0.096173,110342400 +1984-01-13,0.124442,0.126116,0.119420,0.121652,0.094017,121744000 +1984-01-16,0.121652,0.126116,0.121094,0.124442,0.096173,137580800 +1984-01-17,0.124442,0.128348,0.124442,0.127790,0.098761,149072000 +1984-01-18,0.127790,0.130580,0.125558,0.128348,0.099192,220505600 +1984-01-19,0.128348,0.131696,0.127232,0.129464,0.100055,149721600 +1984-01-20,0.129464,0.130022,0.126116,0.127790,0.098761,141344000 +1984-01-23,0.127790,0.130022,0.126674,0.128906,0.099623,278364800 +1984-01-24,0.128906,0.129464,0.118304,0.121652,0.094017,320230400 +1984-01-25,0.121652,0.128906,0.119978,0.120536,0.093155,263872000 +1984-01-26,0.120536,0.125000,0.120536,0.123326,0.095311,168492800 +1984-01-27,0.123326,0.123884,0.114397,0.116629,0.090135,194096000 +1984-01-30,0.116629,0.118862,0.107701,0.110491,0.085392,277468800 +1984-01-31,0.110491,0.112723,0.103237,0.110491,0.085392,345094400 +1984-02-01,0.110491,0.113839,0.109375,0.109933,0.084960,163116800 +1984-02-02,0.109933,0.111607,0.107701,0.111049,0.085823,134915200 +1984-02-03,0.111049,0.113839,0.109375,0.109375,0.084529,145488000 +1984-02-06,0.109375,0.109375,0.103237,0.103795,0.080217,165558400 +1984-02-07,0.103795,0.108259,0.099888,0.107701,0.083235,217728000 +1984-02-08,0.107701,0.109375,0.103795,0.103795,0.080217,148220800 +1984-02-09,0.103795,0.107701,0.101004,0.105469,0.081510,234796800 +1984-02-10,0.105469,0.111607,0.105469,0.108817,0.084098,143964800 +1984-02-13,0.108817,0.109933,0.106585,0.108259,0.083667,105728000 +1984-02-14,0.108259,0.114955,0.108259,0.114397,0.088410,209059200 +1984-02-15,0.114397,0.119420,0.111049,0.112165,0.086685,200838400 +1984-02-16,0.112165,0.113839,0.109375,0.113281,0.087548,105235200 +1984-02-17,0.113281,0.116071,0.111607,0.111607,0.086254,134646400 +1984-02-21,0.111607,0.117188,0.111049,0.116629,0.090135,120288000 +1984-02-22,0.117188,0.123326,0.117188,0.122210,0.094448,223372800 +1984-02-23,0.122210,0.122210,0.116071,0.119978,0.092723,155052800 +1984-02-24,0.119978,0.122768,0.119978,0.121094,0.093586,77817600 +1984-02-27,0.121094,0.122768,0.117746,0.120536,0.093155,121564800 +1984-02-28,0.120536,0.121094,0.112165,0.113839,0.087979,169926400 +1984-02-29,0.113839,0.119978,0.112723,0.117188,0.090567,134041600 +1984-03-01,0.117188,0.121094,0.114397,0.120536,0.093155,132361600 +1984-03-02,0.120536,0.125000,0.119978,0.121652,0.094017,191251200 +1984-03-05,0.121652,0.122210,0.117746,0.119420,0.092292,73606400 +1984-03-06,0.119420,0.121652,0.114397,0.114955,0.088842,98985600 +1984-03-07,0.114955,0.118862,0.112165,0.118304,0.091430,96566400 +1984-03-08,0.118304,0.121094,0.118304,0.119978,0.092723,129785600 +1984-03-09,0.119978,0.119978,0.117188,0.117746,0.090998,66057600 +1984-03-12,0.118304,0.122768,0.118304,0.122210,0.094448,125036800 +1984-03-13,0.122210,0.123884,0.119420,0.120536,0.093155,152880000 +1984-03-14,0.120536,0.121094,0.118304,0.118862,0.091861,59606400 +1984-03-15,0.118862,0.120536,0.117746,0.119420,0.092292,55283200 +1984-03-16,0.119420,0.123884,0.117746,0.118862,0.091861,124700800 +1984-03-19,0.118304,0.118304,0.115513,0.117188,0.090567,82588800 +1984-03-20,0.117188,0.119420,0.112165,0.116071,0.089704,100531200 +1984-03-21,0.116071,0.118862,0.115513,0.116071,0.089704,47667200 +1984-03-22,0.116071,0.116071,0.112165,0.113839,0.087979,51184000 +1984-03-23,0.113839,0.114955,0.111607,0.113839,0.087979,61129600 +1984-03-26,0.113839,0.116629,0.112723,0.114955,0.088842,56963200 +1984-03-27,0.114955,0.115513,0.111049,0.111607,0.086254,99299200 +1984-03-28,0.112165,0.114397,0.112165,0.113839,0.087979,75488000 +1984-03-29,0.113839,0.114955,0.112723,0.113281,0.087548,39177600 +1984-03-30,0.113281,0.113839,0.109375,0.110491,0.085392,45740800 +1984-04-02,0.110491,0.112723,0.109375,0.111049,0.085823,54656000 +1984-04-03,0.111049,0.112165,0.109933,0.111607,0.086254,44105600 +1984-04-04,0.111607,0.112165,0.109375,0.109375,0.084529,107676800 +1984-04-05,0.109375,0.111049,0.107701,0.107701,0.083235,82812800 +1984-04-06,0.107701,0.108817,0.102679,0.104911,0.081079,85590400 +1984-04-09,0.104911,0.108259,0.104911,0.104911,0.081079,54252800 +1984-04-10,0.107143,0.110491,0.107143,0.110491,0.085392,57097600 +1984-04-11,0.110491,0.113281,0.108259,0.109375,0.084529,70604800 +1984-04-12,0.109375,0.116071,0.107701,0.114955,0.088842,78400000 +1984-04-13,0.114955,0.117746,0.113839,0.114955,0.088842,103398400 +1984-04-16,0.114955,0.117746,0.112165,0.117188,0.090567,68118400 +1984-04-17,0.119420,0.124442,0.119420,0.122768,0.094880,332953600 +1984-04-18,0.122768,0.125558,0.122210,0.125000,0.096605,199673600 +1984-04-19,0.125000,0.126674,0.123884,0.126116,0.097467,123401600 +1984-04-23,0.126116,0.130022,0.125000,0.126674,0.097898,293865600 +1984-04-24,0.126674,0.128906,0.123884,0.124442,0.096173,281568000 +1984-04-25,0.124442,0.125558,0.122210,0.123326,0.095311,194880000 +1984-04-26,0.123884,0.133371,0.123884,0.132813,0.102643,318505600 +1984-04-27,0.132813,0.137277,0.130580,0.134487,0.103937,371996800 +1984-04-30,0.134487,0.140067,0.133371,0.140067,0.108249,293148800 +1984-05-01,0.141741,0.148438,0.141741,0.148438,0.114718,406515200 +1984-05-02,0.148438,0.149554,0.144531,0.147321,0.113855,317318400 +1984-05-03,0.147321,0.147321,0.138393,0.141183,0.109111,327420800 +1984-05-04,0.141183,0.141183,0.133929,0.134487,0.103937,260444800 +1984-05-07,0.134487,0.140067,0.133371,0.138951,0.107386,160070400 +1984-05-08,0.139509,0.147879,0.139509,0.146763,0.113424,255001600 +1984-05-09,0.146763,0.153460,0.145089,0.147879,0.114286,405014400 +1984-05-10,0.147879,0.150112,0.143973,0.147879,0.114286,238627200 +1984-05-11,0.147879,0.148438,0.138393,0.143973,0.111268,197724800 +1984-05-14,0.143415,0.143415,0.139509,0.141183,0.109111,89286400 +1984-05-15,0.141183,0.143415,0.140625,0.142299,0.109974,102704000 +1984-05-16,0.142299,0.143415,0.135603,0.136161,0.105230,219721600 +1984-05-17,0.136161,0.136161,0.128348,0.130022,0.100486,281948800 +1984-05-18,0.130022,0.133371,0.128348,0.132813,0.102643,193468800 +1984-05-21,0.132813,0.143973,0.132254,0.142299,0.109974,435052800 +1984-05-22,0.142299,0.142299,0.133929,0.137835,0.106524,301257600 +1984-05-23,0.137835,0.138951,0.135045,0.135045,0.104368,168963200 +1984-05-24,0.135045,0.135045,0.128906,0.131138,0.101348,193312000 +1984-05-25,0.131138,0.133371,0.130022,0.131696,0.101780,120108800 +1984-05-29,0.131696,0.132813,0.128906,0.131138,0.101348,156262400 +1984-05-30,0.131138,0.131696,0.125000,0.129464,0.100055,318438400 +1984-05-31,0.129464,0.132813,0.128348,0.131138,0.101348,167014400 +1984-06-01,0.131138,0.135603,0.130580,0.135603,0.104799,242300800 +1984-06-04,0.135603,0.137277,0.131138,0.132254,0.102211,148288000 +1984-06-05,0.130022,0.130022,0.123884,0.124442,0.096173,328428800 +1984-06-06,0.124442,0.130022,0.123884,0.129464,0.100055,161459200 +1984-06-07,0.129464,0.130022,0.125558,0.128348,0.099192,102547200 +1984-06-08,0.128348,0.128906,0.125000,0.127790,0.098761,108976000 +1984-06-11,0.127790,0.128906,0.126116,0.127790,0.098761,84246400 +1984-06-12,0.127790,0.131696,0.127232,0.130022,0.100486,117129600 +1984-06-13,0.130580,0.133371,0.130580,0.132813,0.102643,115718400 +1984-06-14,0.132813,0.132813,0.128348,0.128906,0.099623,100956800 +1984-06-15,0.128906,0.131138,0.128906,0.129464,0.100055,89779200 +1984-06-18,0.129464,0.132813,0.126674,0.132254,0.102211,114598400 +1984-06-19,0.132254,0.135603,0.131138,0.131138,0.101348,160944000 +1984-06-20,0.131138,0.135045,0.128348,0.135045,0.104368,119526400 +1984-06-21,0.135045,0.136719,0.129464,0.129464,0.100055,141904000 +1984-06-22,0.129464,0.131696,0.127790,0.127790,0.098761,84604800 +1984-06-25,0.127790,0.128906,0.120536,0.121652,0.094017,167484800 +1984-06-26,0.121652,0.122210,0.116071,0.116071,0.089704,148646400 +1984-06-27,0.116071,0.117188,0.108259,0.112723,0.087117,377283200 +1984-06-28,0.112723,0.119420,0.112723,0.117746,0.090998,118316800 +1984-06-29,0.117746,0.123884,0.117746,0.118304,0.091430,141993600 +1984-07-02,0.118304,0.118862,0.112165,0.114397,0.088410,159667200 +1984-07-03,0.114397,0.114955,0.111049,0.112723,0.087117,179065600 +1984-07-05,0.112723,0.113839,0.108817,0.110491,0.085392,93184000 +1984-07-06,0.110491,0.113839,0.108259,0.112165,0.086685,95648000 +1984-07-09,0.112165,0.117746,0.110491,0.117188,0.090567,190668800 +1984-07-10,0.117188,0.121094,0.116629,0.119978,0.092723,172300800 +1984-07-11,0.119978,0.121652,0.116629,0.118304,0.091430,121094400 +1984-07-12,0.118304,0.121094,0.117746,0.118862,0.091861,168694400 +1984-07-13,0.118862,0.121094,0.116071,0.117746,0.090998,135945600 +1984-07-16,0.117746,0.117746,0.111607,0.114955,0.088842,202988800 +1984-07-17,0.114955,0.116071,0.113281,0.114955,0.088842,84851200 +1984-07-18,0.114955,0.115513,0.112723,0.113281,0.087548,104025600 +1984-07-19,0.113281,0.114955,0.112165,0.113281,0.087548,77907200 +1984-07-20,0.113281,0.114955,0.112723,0.113281,0.087548,33174400 +1984-07-23,0.113281,0.113281,0.109375,0.112165,0.086685,94035200 +1984-07-24,0.112165,0.120536,0.111607,0.118862,0.091861,179244800 +1984-07-25,0.119420,0.122210,0.119420,0.119420,0.092292,200457600 +1984-07-26,0.119420,0.123326,0.118304,0.121652,0.094017,143337600 +1984-07-27,0.121652,0.122768,0.120536,0.121094,0.093586,73942400 +1984-07-30,0.121094,0.121652,0.112723,0.113839,0.087979,125036800 +1984-07-31,0.113839,0.115513,0.111049,0.113839,0.087979,199628800 +1984-08-01,0.113839,0.114955,0.108259,0.111607,0.086254,285734400 +1984-08-02,0.111607,0.113281,0.107701,0.107701,0.083235,303676800 +1984-08-03,0.107701,0.122768,0.107143,0.122210,0.094448,618060800 +1984-08-06,0.122210,0.136161,0.121652,0.130580,0.100917,626796800 +1984-08-07,0.130580,0.133929,0.124442,0.132254,0.102211,332483200 +1984-08-08,0.132254,0.135045,0.126116,0.127232,0.098330,294403200 +1984-08-09,0.127232,0.133929,0.124442,0.132813,0.102643,257622400 +1984-08-10,0.132813,0.137835,0.126674,0.127232,0.098330,397376000 +1984-08-13,0.127232,0.135045,0.125558,0.133929,0.103505,241449600 +1984-08-14,0.133929,0.135045,0.127232,0.128906,0.099623,174070400 +1984-08-15,0.128348,0.128348,0.123326,0.124442,0.096173,178886400 +1984-08-16,0.124442,0.126674,0.122768,0.125558,0.097036,144816000 +1984-08-17,0.125558,0.126116,0.121094,0.122768,0.094880,153932800 +1984-08-20,0.122768,0.123326,0.118862,0.122210,0.094448,138454400 +1984-08-21,0.122210,0.128348,0.122210,0.127232,0.098330,179536000 +1984-08-22,0.127232,0.130580,0.123884,0.125000,0.096605,220416000 +1984-08-23,0.125000,0.127790,0.125000,0.125558,0.097036,83417600 +1984-08-24,0.125558,0.127232,0.124442,0.125558,0.097036,70896000 +1984-08-27,0.125558,0.125558,0.122210,0.124442,0.096173,87673600 +1984-08-28,0.124442,0.126116,0.123326,0.126116,0.097467,59158400 +1984-08-29,0.126116,0.126674,0.121652,0.122768,0.094880,74121600 +1984-08-30,0.122768,0.124442,0.120536,0.120536,0.093155,50960000 +1984-08-31,0.120536,0.121094,0.116629,0.118304,0.091430,137849600 +1984-09-04,0.118304,0.119420,0.116071,0.117188,0.090567,119840000 +1984-09-05,0.117188,0.118862,0.116071,0.117188,0.090567,103756800 +1984-09-06,0.117188,0.119978,0.117188,0.118304,0.091430,130972800 +1984-09-07,0.118304,0.119978,0.117188,0.118304,0.091430,83260800 +1984-09-10,0.118304,0.118862,0.115513,0.117746,0.090998,64624000 +1984-09-11,0.118862,0.122210,0.118862,0.119978,0.092723,152387200 +1984-09-12,0.119978,0.120536,0.116629,0.116629,0.090135,133123200 +1984-09-13,0.122768,0.123326,0.122768,0.122768,0.094880,207334400 +1984-09-14,0.123326,0.127232,0.123326,0.124442,0.096173,246870400 +1984-09-17,0.127790,0.129464,0.127790,0.127790,0.098761,192752000 +1984-09-18,0.127790,0.128906,0.123326,0.123326,0.095311,97305600 +1984-09-19,0.123326,0.124442,0.120536,0.120536,0.093155,106288000 +1984-09-20,0.121094,0.122210,0.121094,0.121094,0.093586,66169600 +1984-09-21,0.121094,0.124442,0.118304,0.119978,0.092723,99836800 +1984-09-24,0.119978,0.120536,0.118862,0.118862,0.091861,79004800 +1984-09-25,0.118304,0.118304,0.116629,0.116629,0.090135,166790400 +1984-09-26,0.116629,0.121652,0.114955,0.114955,0.088842,110969600 +1984-09-27,0.114955,0.115513,0.114955,0.114955,0.088842,105929600 +1984-09-28,0.114955,0.114955,0.109933,0.112165,0.086685,233408000 +1984-10-01,0.111607,0.111607,0.109375,0.109375,0.084529,97776000 +1984-10-02,0.110491,0.114397,0.110491,0.110491,0.085392,118249600 +1984-10-03,0.112165,0.113839,0.112165,0.112165,0.086685,120422400 +1984-10-04,0.113281,0.114397,0.113281,0.113281,0.087548,125484800 +1984-10-05,0.113281,0.113281,0.110491,0.111049,0.085823,97574400 +1984-10-08,0.111049,0.111607,0.111049,0.111049,0.085823,46972800 +1984-10-09,0.111049,0.111607,0.109933,0.109933,0.084960,125260800 +1984-10-10,0.109933,0.109933,0.106585,0.106585,0.082373,364851200 +1984-10-11,0.106585,0.109375,0.106027,0.106027,0.081942,182761600 +1984-10-12,0.106027,0.106585,0.100446,0.101563,0.078492,265798400 +1984-10-15,0.107143,0.108259,0.107143,0.107143,0.082804,243264000 +1984-10-16,0.107143,0.107701,0.106585,0.106585,0.082373,118025600 +1984-10-17,0.111049,0.111607,0.111049,0.111049,0.085823,156643200 +1984-10-18,0.114397,0.114955,0.114397,0.114397,0.088410,247161600 +1984-10-19,0.114397,0.122210,0.113839,0.114397,0.088410,326121600 +1984-10-22,0.114397,0.116071,0.113281,0.113281,0.087548,114755200 +1984-10-23,0.116071,0.117188,0.116071,0.116071,0.089704,186435200 +1984-10-24,0.117188,0.118304,0.117188,0.117188,0.090567,167014400 +1984-10-25,0.117188,0.117188,0.112723,0.112723,0.087117,158166400 +1984-10-26,0.112723,0.112723,0.109375,0.109933,0.084960,114844800 +1984-10-29,0.110491,0.111049,0.110491,0.110491,0.085392,50646400 +1984-10-30,0.111607,0.112723,0.111607,0.111607,0.086254,74592000 +1984-10-31,0.111607,0.112723,0.111049,0.111049,0.085823,60233600 +1984-11-01,0.111607,0.112723,0.111607,0.111607,0.086254,47040000 +1984-11-02,0.111607,0.112165,0.110491,0.111049,0.085823,27686400 +1984-11-05,0.111049,0.113281,0.110491,0.110491,0.085392,105369600 +1984-11-06,0.117188,0.117746,0.117188,0.117188,0.090567,225321600 +1984-11-07,0.117188,0.117746,0.114955,0.114955,0.088842,231548800 +1984-11-08,0.114955,0.114955,0.110491,0.110491,0.085392,88121600 +1984-11-09,0.110491,0.111049,0.102679,0.103795,0.080217,294134400 +1984-11-12,0.107701,0.108259,0.107701,0.107701,0.083235,113254400 +1984-11-13,0.107701,0.109933,0.104911,0.104911,0.081079,126672000 +1984-11-14,0.106027,0.107143,0.106027,0.106027,0.081942,104339200 +1984-11-15,0.106027,0.107143,0.106027,0.106027,0.081942,106601600 +1984-11-16,0.106027,0.107701,0.103237,0.103795,0.080217,165760000 +1984-11-19,0.103795,0.104353,0.097656,0.097656,0.075472,232982400 +1984-11-20,0.101004,0.101563,0.101004,0.101004,0.078060,263244800 +1984-11-21,0.103237,0.103795,0.103237,0.103237,0.079785,178729600 +1984-11-23,0.104353,0.107701,0.104353,0.106027,0.081942,137088000 +1984-11-26,0.107143,0.107143,0.107143,0.107143,0.082804,100643200 +1984-11-27,0.109933,0.111049,0.109933,0.109933,0.084960,127411200 +1984-11-28,0.115513,0.118304,0.115513,0.115513,0.089273,410524800 +1984-11-29,0.115513,0.115513,0.113281,0.113281,0.087548,174876800 +1984-11-30,0.113281,0.114397,0.109933,0.110491,0.085392,108707200 +1984-12-03,0.110491,0.111049,0.108817,0.108817,0.084098,98000000 +1984-12-04,0.111049,0.113281,0.111049,0.111049,0.085823,120377600 +1984-12-05,0.116629,0.116629,0.116629,0.116629,0.090135,262908800 +1984-12-06,0.122210,0.122768,0.122210,0.122210,0.094448,317273600 +1984-12-07,0.122210,0.126674,0.121094,0.121652,0.094017,494524800 +1984-12-10,0.121652,0.121652,0.119420,0.119420,0.092292,111484800 +1984-12-11,0.119420,0.121094,0.117746,0.117746,0.090998,123782400 +1984-12-12,0.117746,0.117746,0.113839,0.113839,0.087979,110073600 +1984-12-13,0.114955,0.117188,0.114955,0.114955,0.088842,66841600 +1984-12-14,0.114955,0.118862,0.114955,0.117746,0.090998,96140800 +1984-12-17,0.120536,0.121652,0.120536,0.120536,0.093155,125238400 +1984-12-18,0.127790,0.128348,0.127790,0.127790,0.098761,340569600 +1984-12-19,0.127790,0.128348,0.122768,0.122768,0.094880,317497600 +1984-12-20,0.122768,0.125000,0.122210,0.122210,0.094448,139843200 +1984-12-21,0.122210,0.122768,0.119420,0.120536,0.093155,123894400 +1984-12-24,0.122768,0.123326,0.122768,0.122768,0.094880,67536000 +1984-12-26,0.123326,0.124442,0.123326,0.123326,0.095311,67177600 +1984-12-27,0.123884,0.124442,0.123884,0.123884,0.095742,98761600 +1984-12-28,0.123884,0.128906,0.123326,0.128348,0.099192,165334400 +1984-12-31,0.130022,0.130580,0.130022,0.130022,0.100486,207760000 +1985-01-02,0.130022,0.130022,0.124442,0.124442,0.096173,175302400 +1985-01-03,0.126674,0.130022,0.126674,0.126674,0.097898,166611200 +1985-01-04,0.126674,0.127232,0.125000,0.126674,0.097898,137267200 +1985-01-07,0.126674,0.127232,0.126116,0.126116,0.097467,170912000 +1985-01-08,0.126116,0.127232,0.125000,0.125000,0.096605,141120000 +1985-01-09,0.128348,0.130022,0.128348,0.128348,0.099192,166723200 +1985-01-10,0.133929,0.134487,0.133929,0.133929,0.103505,277065600 +1985-01-11,0.133929,0.135045,0.131696,0.132813,0.102643,205049600 +1985-01-14,0.136719,0.137835,0.136719,0.136719,0.105662,270435200 +1985-01-15,0.136719,0.138951,0.133929,0.133929,0.103505,264969600 +1985-01-16,0.135045,0.137277,0.135045,0.135045,0.104368,189884800 +1985-01-17,0.135045,0.137277,0.125558,0.125558,0.097036,547523200 +1985-01-18,0.125558,0.130580,0.125000,0.127790,0.098761,352665600 +1985-01-21,0.130580,0.131696,0.130580,0.130580,0.100917,325427200 +1985-01-22,0.134487,0.135045,0.134487,0.134487,0.103937,424838400 +1985-01-23,0.134487,0.135045,0.132254,0.132254,0.102211,430505600 +1985-01-24,0.132254,0.132254,0.129464,0.129464,0.100055,397062400 +1985-01-25,0.129464,0.132254,0.126674,0.132254,0.102211,318460800 +1985-01-28,0.135045,0.136719,0.135045,0.135045,0.104368,412182400 +1985-01-29,0.135045,0.136161,0.133371,0.133371,0.103074,223731200 +1985-01-30,0.133371,0.136161,0.133371,0.133371,0.103074,492441600 +1985-01-31,0.133371,0.133929,0.129464,0.129464,0.100055,276236800 +1985-02-01,0.129464,0.130022,0.126674,0.127790,0.098761,137737600 +1985-02-04,0.130580,0.131138,0.130580,0.130580,0.100917,218019200 +1985-02-05,0.131696,0.133929,0.131696,0.131696,0.101780,190041600 +1985-02-06,0.133929,0.133929,0.133929,0.133929,0.103505,194432000 +1985-02-07,0.133929,0.135603,0.133371,0.133371,0.103074,245481600 +1985-02-08,0.133371,0.133929,0.131696,0.133371,0.103074,132025600 +1985-02-11,0.136161,0.137277,0.136161,0.136161,0.105230,346953600 +1985-02-12,0.136161,0.136719,0.132813,0.132813,0.102643,226508800 +1985-02-13,0.132813,0.132813,0.126674,0.126674,0.097898,527027200 +1985-02-14,0.126674,0.127790,0.123326,0.123326,0.095311,426832000 +1985-02-15,0.123326,0.125558,0.122210,0.125000,0.096605,173622400 +1985-02-19,0.124442,0.124442,0.123326,0.123326,0.095311,149833600 +1985-02-20,0.123326,0.123884,0.117746,0.117746,0.090998,219968000 +1985-02-21,0.119978,0.120536,0.119978,0.119978,0.092723,308224000 +1985-02-22,0.119978,0.124442,0.119978,0.123326,0.095311,226531200 +1985-02-25,0.123326,0.123884,0.121652,0.121652,0.094017,98537600 +1985-02-26,0.121652,0.122210,0.119420,0.119420,0.092292,188966400 +1985-02-27,0.119420,0.119420,0.112165,0.112165,0.086685,403580800 +1985-02-28,0.112165,0.112165,0.110491,0.110491,0.085392,319065600 +1985-03-01,0.110491,0.111049,0.107143,0.111049,0.085823,247430400 +1985-03-04,0.112723,0.116071,0.112723,0.112723,0.087117,153104000 +1985-03-05,0.115513,0.115513,0.115513,0.115513,0.089273,130771200 +1985-03-06,0.115513,0.115513,0.109933,0.109933,0.084960,193603200 +1985-03-07,0.109933,0.110491,0.098772,0.098772,0.076335,733980800 +1985-03-08,0.098772,0.098772,0.092634,0.095982,0.074178,473558400 +1985-03-11,0.099330,0.099888,0.099330,0.099330,0.076766,286003200 +1985-03-12,0.102679,0.103795,0.102679,0.102679,0.079354,219430400 +1985-03-13,0.102679,0.102679,0.097098,0.097098,0.075041,251126400 +1985-03-14,0.097098,0.097656,0.097098,0.097098,0.075041,241606400 +1985-03-15,0.097098,0.103237,0.096540,0.101004,0.078060,181417600 +1985-03-18,0.102121,0.103237,0.102121,0.102121,0.078923,124768000 +1985-03-19,0.102121,0.103237,0.098214,0.098214,0.075903,171449600 +1985-03-20,0.099330,0.101004,0.099330,0.099330,0.076766,404969600 +1985-03-21,0.101004,0.102679,0.101004,0.101004,0.078060,162467200 +1985-03-22,0.101004,0.102679,0.099330,0.099330,0.076766,80371200 +1985-03-25,0.099330,0.099330,0.096540,0.096540,0.074610,109961600 +1985-03-26,0.100446,0.100446,0.100446,0.100446,0.077628,121430400 +1985-03-27,0.100446,0.101563,0.097656,0.097656,0.075472,111350400 +1985-03-28,0.097656,0.099330,0.097656,0.097656,0.075472,129606400 +1985-03-29,0.097656,0.099330,0.097656,0.098772,0.076335,87180800 +1985-04-01,0.098772,0.101004,0.096540,0.096540,0.074610,114060800 +1985-04-02,0.096540,0.097098,0.093750,0.093750,0.072453,227427200 +1985-04-03,0.093750,0.094308,0.093750,0.093750,0.072453,242659200 +1985-04-04,0.093750,0.094308,0.092076,0.093192,0.072022,161862400 +1985-04-08,0.093192,0.093750,0.087612,0.087612,0.067710,198732800 +1985-04-09,0.087612,0.088170,0.087612,0.087612,0.067710,263894400 +1985-04-10,0.093750,0.094866,0.093750,0.093750,0.072453,226912000 +1985-04-11,0.095424,0.098214,0.095424,0.095424,0.073747,146675200 +1985-04-12,0.095424,0.095424,0.092634,0.093192,0.072022,72531200 +1985-04-15,0.095424,0.096540,0.095424,0.095424,0.073747,59830400 +1985-04-16,0.096540,0.097098,0.096540,0.096540,0.074610,67648000 +1985-04-17,0.101004,0.102121,0.101004,0.101004,0.078060,123244800 +1985-04-18,0.102121,0.102679,0.102121,0.102121,0.078923,202428800 +1985-04-19,0.102121,0.102121,0.099888,0.100446,0.077628,96028800 +1985-04-22,0.100446,0.100446,0.096540,0.096540,0.074610,102592000 +1985-04-23,0.098772,0.099330,0.098772,0.098772,0.076335,118294400 +1985-04-24,0.098772,0.100446,0.098214,0.098214,0.075903,78937600 +1985-04-25,0.098214,0.098772,0.098214,0.098214,0.075903,87628800 +1985-04-26,0.098214,0.101004,0.097656,0.097656,0.075472,119705600 +1985-04-29,0.097656,0.098214,0.094308,0.094308,0.072885,62204800 +1985-04-30,0.094866,0.095424,0.094866,0.094866,0.073316,94729600 +1985-05-01,0.094866,0.095424,0.093192,0.093192,0.072022,57344000 +1985-05-02,0.092076,0.092076,0.085938,0.085938,0.066416,329772800 +1985-05-03,0.085938,0.089844,0.085938,0.089286,0.069004,158121600 +1985-05-06,0.089286,0.090402,0.088170,0.088170,0.068141,56134400 +1985-05-07,0.089286,0.089286,0.089286,0.089286,0.069004,107609600 +1985-05-08,0.088728,0.088728,0.088728,0.088728,0.068572,144390400 +1985-05-09,0.089286,0.089844,0.089286,0.089286,0.069004,127075200 +1985-05-10,0.089286,0.091518,0.089286,0.090402,0.069866,136080000 +1985-05-13,0.090402,0.090960,0.089286,0.089286,0.069004,87225600 +1985-05-14,0.089286,0.089844,0.088170,0.088170,0.068141,121744000 +1985-05-15,0.089286,0.090960,0.089286,0.089286,0.069004,130435200 +1985-05-16,0.095424,0.098214,0.095424,0.095424,0.073747,230540800 +1985-05-17,0.095424,0.098772,0.094866,0.097098,0.075041,211859200 +1985-05-20,0.097098,0.099330,0.095424,0.095424,0.073747,197187200 +1985-05-21,0.094866,0.094866,0.092634,0.092634,0.071591,152544000 +1985-05-22,0.092634,0.093192,0.092076,0.092076,0.071160,120556800 +1985-05-23,0.091518,0.091518,0.088170,0.088170,0.068141,239164800 +1985-05-24,0.088170,0.088170,0.080915,0.080915,0.062534,589478400 +1985-05-28,0.079799,0.079799,0.075335,0.075335,0.058222,510966400 +1985-05-29,0.076451,0.077009,0.076451,0.076451,0.059084,246556800 +1985-05-30,0.078683,0.079799,0.078683,0.078683,0.060809,314921600 +1985-05-31,0.078683,0.080357,0.077567,0.077567,0.059947,369420800 +1985-06-03,0.075893,0.075893,0.071429,0.071429,0.055203,576016000 +1985-06-04,0.077009,0.077567,0.077009,0.077009,0.059515,401923200 +1985-06-05,0.077009,0.079241,0.075335,0.075335,0.058222,286406400 +1985-06-06,0.075893,0.075893,0.075893,0.075893,0.058653,271196800 +1985-06-07,0.075893,0.075893,0.073103,0.073103,0.056497,475238400 +1985-06-10,0.073103,0.073661,0.071987,0.071987,0.055634,316131200 +1985-06-11,0.071987,0.073661,0.071987,0.071987,0.055634,300720000 +1985-06-12,0.071987,0.072545,0.070313,0.070313,0.054341,247990400 +1985-06-13,0.070313,0.070871,0.066406,0.066406,0.051321,379523200 +1985-06-14,0.066406,0.070313,0.065848,0.065848,0.050890,565667200 +1985-06-17,0.066406,0.066964,0.066406,0.066406,0.051321,236342400 +1985-06-18,0.068080,0.069196,0.068080,0.068080,0.052615,265216000 +1985-06-19,0.069754,0.070871,0.069754,0.069754,0.053908,171987200 +1985-06-20,0.070313,0.070313,0.070313,0.070313,0.054341,190803200 +1985-06-21,0.071987,0.073661,0.071987,0.071987,0.055634,166140800 +1985-06-24,0.077009,0.078125,0.077009,0.077009,0.059515,205766400 +1985-06-25,0.078125,0.079799,0.078125,0.078125,0.060378,293910400 +1985-06-26,0.080915,0.080915,0.080915,0.080915,0.062534,132204800 +1985-06-27,0.082031,0.082589,0.082031,0.082031,0.063397,192460800 +1985-06-28,0.082031,0.082589,0.080357,0.080357,0.062103,135744000 +1985-07-01,0.080915,0.081473,0.080915,0.080915,0.062534,103443200 +1985-07-02,0.080915,0.081473,0.077009,0.077009,0.059515,77728000 +1985-07-03,0.078125,0.078125,0.078125,0.078125,0.060378,68499200 +1985-07-05,0.078683,0.079241,0.078683,0.078683,0.060809,36579200 +1985-07-08,0.078683,0.079241,0.078683,0.078683,0.060809,92220800 +1985-07-09,0.078683,0.079241,0.078683,0.078683,0.060809,147907200 +1985-07-10,0.080357,0.080357,0.080357,0.080357,0.062103,106041600 +1985-07-11,0.080357,0.080915,0.080357,0.080357,0.062103,64892800 +1985-07-12,0.080357,0.080357,0.079799,0.079799,0.061672,47040000 +1985-07-15,0.079799,0.081473,0.079241,0.079241,0.061240,77683200 +1985-07-16,0.079241,0.079799,0.078125,0.078125,0.060378,143360000 +1985-07-17,0.078683,0.079799,0.078683,0.078683,0.060809,118182400 +1985-07-18,0.078683,0.078683,0.077009,0.077009,0.059515,179065600 +1985-07-19,0.077567,0.077567,0.077567,0.077567,0.059947,114912000 +1985-07-22,0.077567,0.077567,0.075335,0.075335,0.058222,192304000 +1985-07-23,0.075335,0.076451,0.073661,0.073661,0.056928,168694400 +1985-07-24,0.073661,0.074777,0.072545,0.072545,0.056065,168716800 +1985-07-25,0.074219,0.074777,0.074219,0.074219,0.057359,315078400 +1985-07-26,0.074219,0.074777,0.074219,0.074219,0.057359,130524800 +1985-07-29,0.074219,0.074219,0.071429,0.071429,0.055203,77750400 +1985-07-30,0.072545,0.073103,0.072545,0.072545,0.056065,89465600 +1985-07-31,0.072545,0.073103,0.070871,0.070871,0.054772,80505600 +1985-08-01,0.070871,0.071987,0.070871,0.070871,0.054772,51564800 +1985-08-02,0.070871,0.070871,0.070313,0.070313,0.054341,97417600 +1985-08-05,0.070313,0.070871,0.068638,0.068638,0.053046,92332800 +1985-08-06,0.068638,0.070313,0.068080,0.068080,0.052615,63078400 +1985-08-07,0.068080,0.071429,0.066406,0.066406,0.051321,151737600 +1985-08-08,0.067522,0.068080,0.067522,0.067522,0.052183,147772800 +1985-08-09,0.068080,0.068080,0.068080,0.068080,0.052615,60950400 +1985-08-12,0.068080,0.068080,0.066964,0.066964,0.051752,54992000 +1985-08-13,0.068080,0.069196,0.068080,0.068080,0.052615,42380800 +1985-08-14,0.068080,0.068080,0.065290,0.065290,0.050459,289900800 +1985-08-15,0.065290,0.065848,0.064732,0.064732,0.050027,105190400 +1985-08-16,0.065290,0.066406,0.065290,0.065290,0.050459,83753600 +1985-08-19,0.066964,0.068080,0.066964,0.066964,0.051752,47868800 +1985-08-20,0.068080,0.068080,0.068080,0.068080,0.052615,66953600 +1985-08-21,0.068080,0.068080,0.068080,0.068080,0.052615,77011200 +1985-08-22,0.068080,0.068080,0.066406,0.066406,0.051321,123312000 +1985-08-23,0.066406,0.066964,0.065848,0.065848,0.050890,44016000 +1985-08-26,0.067522,0.067522,0.067522,0.067522,0.052183,35660800 +1985-08-27,0.068080,0.068080,0.068080,0.068080,0.052615,42918400 +1985-08-28,0.068080,0.068638,0.068080,0.068080,0.052615,40947200 +1985-08-29,0.068080,0.068080,0.066406,0.066406,0.051321,56112000 +1985-08-30,0.066964,0.066964,0.066964,0.066964,0.051752,42873600 +1985-09-03,0.066964,0.066964,0.065848,0.065848,0.050890,37452800 +1985-09-04,0.066406,0.067522,0.066406,0.066406,0.051321,47555200 +1985-09-05,0.066406,0.066964,0.066406,0.066406,0.051321,32816000 +1985-09-06,0.066964,0.066964,0.066964,0.066964,0.051752,92803200 +1985-09-09,0.068080,0.068638,0.068080,0.068080,0.052615,132316800 +1985-09-10,0.068638,0.069754,0.068638,0.068638,0.053046,121766400 +1985-09-11,0.069196,0.069754,0.069196,0.069196,0.053477,87091200 +1985-09-12,0.071987,0.071987,0.071987,0.071987,0.055634,111171200 +1985-09-13,0.071987,0.071987,0.070313,0.070313,0.054341,70537600 +1985-09-16,0.070313,0.070313,0.068080,0.068080,0.052615,36982400 +1985-09-17,0.068080,0.068080,0.068080,0.068080,0.052615,183747200 +1985-09-18,0.072545,0.072545,0.072545,0.072545,0.056065,120086400 +1985-09-19,0.075893,0.075893,0.075893,0.075893,0.058653,186323200 +1985-09-20,0.075893,0.076451,0.074777,0.074777,0.057790,135228800 +1985-09-23,0.075335,0.076451,0.075335,0.075335,0.058222,118585600 +1985-09-24,0.075335,0.077009,0.073661,0.073661,0.056928,88099200 +1985-09-25,0.073661,0.073661,0.070871,0.070871,0.054772,104496000 +1985-09-26,0.070871,0.071429,0.070871,0.070871,0.054772,53491200 +1985-09-30,0.070871,0.071429,0.070313,0.070313,0.054341,36646400 +1985-10-01,0.070313,0.070871,0.070313,0.070313,0.054341,88345600 +1985-10-02,0.070313,0.070871,0.069754,0.069754,0.053908,21504000 +1985-10-03,0.069754,0.069754,0.069196,0.069196,0.053477,48921600 +1985-10-04,0.069196,0.069196,0.066964,0.066964,0.051752,69529600 +1985-10-07,0.066964,0.068080,0.066964,0.066964,0.051752,91929600 +1985-10-08,0.067522,0.067522,0.067522,0.067522,0.052183,86979200 +1985-10-09,0.067522,0.068080,0.066964,0.066964,0.051752,82812800 +1985-10-10,0.070871,0.071429,0.070871,0.070871,0.054772,261744000 +1985-10-11,0.071429,0.072545,0.071429,0.071429,0.055203,118294400 +1985-10-14,0.074219,0.074219,0.074219,0.074219,0.057359,155187200 +1985-10-15,0.075893,0.076451,0.075893,0.075893,0.058653,293888000 +1985-10-16,0.080357,0.080915,0.080357,0.080357,0.062103,288444800 +1985-10-17,0.081473,0.085379,0.081473,0.081473,0.062965,348185600 +1985-10-18,0.081473,0.082031,0.079241,0.079241,0.061240,230428800 +1985-10-21,0.079241,0.079241,0.077009,0.077009,0.059515,118876800 +1985-10-22,0.080357,0.081473,0.080357,0.080357,0.062103,424547200 +1985-10-23,0.080357,0.082589,0.080357,0.080357,0.062103,148377600 +1985-10-24,0.082031,0.084263,0.082031,0.082031,0.063397,272630400 +1985-10-25,0.082031,0.082031,0.080357,0.080357,0.062103,63280000 +1985-10-28,0.080357,0.080915,0.080357,0.080357,0.062103,59472000 +1985-10-29,0.080357,0.080357,0.079799,0.079799,0.061672,130883200 +1985-10-30,0.084821,0.084821,0.084821,0.084821,0.065553,226576000 +1985-10-31,0.084821,0.085938,0.083147,0.083147,0.064259,155075200 +1985-11-01,0.083147,0.084821,0.083147,0.083147,0.064259,92556800 +1985-11-04,0.083705,0.085379,0.083705,0.083705,0.064690,155724800 +1985-11-05,0.083705,0.085379,0.083147,0.083147,0.064259,107542400 +1985-11-06,0.085938,0.086496,0.085938,0.085938,0.066416,200457600 +1985-11-07,0.087612,0.088728,0.087612,0.087612,0.067710,317139200 +1985-11-08,0.091518,0.092634,0.091518,0.091518,0.070729,294112000 +1985-11-11,0.091518,0.092634,0.089286,0.089286,0.069004,178774400 +1985-11-12,0.089286,0.090402,0.088728,0.088728,0.068572,173644800 +1985-11-13,0.088728,0.088728,0.086496,0.086496,0.066847,101561600 +1985-11-14,0.089286,0.089844,0.089286,0.089286,0.069004,139507200 +1985-11-15,0.089286,0.090402,0.088728,0.088728,0.068572,81580800 +1985-11-18,0.088728,0.089286,0.088728,0.088728,0.068572,64556800 +1985-11-19,0.088728,0.089286,0.085938,0.085938,0.066416,94326400 +1985-11-20,0.085938,0.086496,0.084821,0.084821,0.065553,99075200 +1985-11-21,0.084821,0.085938,0.084821,0.084821,0.065553,102950400 +1985-11-22,0.084821,0.085938,0.084263,0.084821,0.065553,128755200 +1985-11-25,0.084821,0.085938,0.084821,0.085379,0.065984,97193600 +1985-11-26,0.085379,0.087054,0.084821,0.086496,0.066847,164460800 +1985-11-27,0.086496,0.089844,0.085938,0.089286,0.069004,191721600 +1985-11-29,0.089286,0.089844,0.088728,0.089844,0.069435,99030400 +1985-12-02,0.089844,0.090402,0.089286,0.090402,0.069866,100195200 +1985-12-03,0.090402,0.090960,0.089286,0.089844,0.069435,155075200 +1985-12-04,0.089844,0.092076,0.089844,0.091518,0.070729,165110400 +1985-12-05,0.091518,0.092634,0.089286,0.089844,0.069435,125148800 +1985-12-06,0.089844,0.089844,0.087612,0.088170,0.068141,65452800 +1985-12-09,0.088170,0.089286,0.085938,0.086496,0.066847,139865600 +1985-12-10,0.086496,0.087612,0.085938,0.087054,0.067279,200905600 +1985-12-11,0.087054,0.089844,0.087054,0.088170,0.068141,237619200 +1985-12-12,0.088728,0.090402,0.088728,0.089286,0.069004,125260800 +1985-12-13,0.089286,0.090402,0.088170,0.089286,0.069004,251148800 +1985-12-16,0.089286,0.094866,0.089286,0.093192,0.072022,288915200 +1985-12-17,0.093192,0.093750,0.090960,0.092076,0.071160,109065600 +1985-12-18,0.095424,0.102121,0.095424,0.099330,0.076766,559798400 +1985-12-19,0.099330,0.101563,0.098772,0.100446,0.077628,270121600 +1985-12-20,0.100446,0.101563,0.099330,0.099888,0.077197,206035200 +1985-12-23,0.099888,0.100446,0.096540,0.097656,0.075472,143225600 +1985-12-24,0.097656,0.098214,0.096540,0.097098,0.075041,64601600 +1985-12-26,0.097098,0.098214,0.096540,0.097098,0.075041,45852800 +1985-12-27,0.097098,0.101004,0.097098,0.099888,0.077197,122886400 +1985-12-30,0.099888,0.101004,0.098772,0.099330,0.076766,107676800 +1985-12-31,0.099330,0.099888,0.098214,0.098214,0.075903,87248000 +1986-01-02,0.098214,0.099330,0.097098,0.099330,0.076766,117420800 +1986-01-03,0.099330,0.099888,0.098772,0.099888,0.077197,242166400 +1986-01-06,0.099888,0.099888,0.097656,0.099330,0.076766,185046400 +1986-01-07,0.099330,0.102679,0.098772,0.102679,0.079354,470534400 +1986-01-08,0.102679,0.104911,0.101563,0.102121,0.078923,607600000 +1986-01-09,0.102121,0.102679,0.097656,0.101004,0.078060,447238400 +1986-01-10,0.101004,0.103237,0.101004,0.101563,0.078492,153238400 +1986-01-13,0.101563,0.103237,0.100446,0.102679,0.079354,215420800 +1986-01-14,0.102679,0.106027,0.100446,0.103795,0.080217,272697600 +1986-01-15,0.103795,0.107143,0.103237,0.106585,0.082373,423472000 +1986-01-16,0.106585,0.110491,0.106585,0.109375,0.084529,534777600 +1986-01-17,0.109375,0.110491,0.106585,0.107143,0.082804,345385600 +1986-01-20,0.107143,0.107143,0.104353,0.106585,0.082373,127411200 +1986-01-21,0.106585,0.107701,0.106027,0.107143,0.082804,151961600 +1986-01-22,0.107143,0.107701,0.099888,0.104353,0.080648,143001600 +1986-01-23,0.104353,0.104911,0.101563,0.102679,0.079354,156419200 +1986-01-24,0.102679,0.104353,0.101004,0.101004,0.078060,111977600 +1986-01-27,0.101004,0.101563,0.098214,0.098772,0.076335,389580800 +1986-01-28,0.098772,0.099888,0.098214,0.099330,0.076766,222297600 +1986-01-29,0.099330,0.108817,0.098214,0.105469,0.081510,589568000 +1986-01-30,0.104911,0.104911,0.102121,0.102679,0.079354,236880000 +1986-01-31,0.102679,0.103795,0.102121,0.103237,0.079785,147705600 +1986-02-03,0.103237,0.107143,0.102121,0.106585,0.082373,350022400 +1986-02-04,0.106585,0.108817,0.106027,0.106027,0.081942,260176000 +1986-02-05,0.106027,0.106585,0.104911,0.106027,0.081942,197164800 +1986-02-06,0.106027,0.108259,0.105469,0.107701,0.083235,134220800 +1986-02-07,0.107701,0.107701,0.104911,0.107143,0.082804,129404800 +1986-02-10,0.107143,0.109375,0.106027,0.106585,0.082373,111843200 +1986-02-11,0.106585,0.107143,0.104911,0.106585,0.082373,153462400 +1986-02-12,0.106585,0.107143,0.106027,0.107143,0.082804,133056000 +1986-02-13,0.107143,0.107143,0.106027,0.106585,0.082373,109379200 +1986-02-14,0.106585,0.107701,0.106027,0.106027,0.081942,137513600 +1986-02-18,0.106027,0.107143,0.103795,0.106585,0.082373,148108800 +1986-02-19,0.106585,0.113839,0.106585,0.111607,0.086254,359676800 +1986-02-20,0.111607,0.113281,0.111049,0.112165,0.086685,137916800 +1986-02-21,0.112165,0.114955,0.112165,0.112723,0.087117,189078400 +1986-02-24,0.112723,0.114955,0.111607,0.114955,0.088842,247116800 +1986-02-25,0.114955,0.117746,0.112165,0.117746,0.090998,224739200 +1986-02-26,0.117746,0.119420,0.116071,0.116071,0.089704,164729600 +1986-02-27,0.116071,0.116629,0.113839,0.114397,0.088410,108124800 +1986-02-28,0.114397,0.115513,0.111049,0.111607,0.086254,125126400 +1986-03-03,0.111607,0.112165,0.109375,0.109933,0.084960,108819200 +1986-03-04,0.109933,0.111607,0.109375,0.109933,0.084960,89107200 +1986-03-05,0.109933,0.113839,0.108259,0.112723,0.087117,177027200 +1986-03-06,0.112723,0.114955,0.112165,0.113281,0.087548,101337600 +1986-03-07,0.113281,0.113281,0.110491,0.110491,0.085392,96185600 +1986-03-10,0.110491,0.111049,0.109933,0.109933,0.084960,75488000 +1986-03-11,0.109933,0.111049,0.109375,0.111049,0.085823,103062400 +1986-03-12,0.111049,0.112165,0.110491,0.110491,0.085392,85680000 +1986-03-13,0.110491,0.111607,0.108817,0.110491,0.085392,115964800 +1986-03-14,0.110491,0.117188,0.110491,0.116629,0.090135,384854400 +1986-03-17,0.116071,0.116071,0.113281,0.116071,0.089704,118720000 +1986-03-18,0.116071,0.121652,0.115513,0.119978,0.092723,249356800 +1986-03-19,0.119978,0.121652,0.117746,0.118304,0.091430,189884800 +1986-03-20,0.125000,0.132254,0.125000,0.126116,0.097467,904131200 +1986-03-21,0.126116,0.128348,0.122768,0.123326,0.095311,260377600 +1986-03-24,0.123326,0.123326,0.117746,0.119420,0.092292,294313600 +1986-03-25,0.119420,0.124442,0.119420,0.124442,0.096173,281075200 +1986-03-26,0.124442,0.128348,0.124442,0.126116,0.097467,222140800 +1986-03-27,0.126116,0.129464,0.126116,0.126116,0.097467,219004800 +1986-03-31,0.126116,0.127232,0.125000,0.126116,0.097467,187801600 +1986-04-01,0.126116,0.126116,0.120536,0.121652,0.094017,222723200 +1986-04-02,0.121652,0.122210,0.117188,0.121652,0.094017,325292800 +1986-04-03,0.121652,0.123326,0.119978,0.120536,0.093155,211075200 +1986-04-04,0.120536,0.120536,0.118862,0.119420,0.092292,125955200 +1986-04-07,0.119420,0.122768,0.117188,0.121652,0.094017,120131200 +1986-04-08,0.121652,0.123884,0.121652,0.123326,0.095311,193222400 +1986-04-09,0.123326,0.123884,0.119978,0.121094,0.093586,135318400 +1986-04-10,0.121094,0.122210,0.119978,0.121652,0.094017,109984000 +1986-04-11,0.121652,0.122768,0.120536,0.120536,0.093155,75667200 +1986-04-14,0.120536,0.121652,0.119420,0.119978,0.092723,84963200 +1986-04-15,0.119978,0.122768,0.119978,0.122210,0.094448,131398400 +1986-04-16,0.122210,0.127232,0.122210,0.126116,0.097467,210828800 +1986-04-17,0.126116,0.130022,0.125000,0.129464,0.100055,270099200 +1986-04-18,0.129464,0.133371,0.128348,0.132813,0.102643,247676800 +1986-04-21,0.133371,0.137277,0.133371,0.135603,0.104799,273548800 +1986-04-22,0.135603,0.139509,0.132254,0.133371,0.103074,327868800 +1986-04-23,0.133371,0.135603,0.131138,0.132254,0.102211,261475200 +1986-04-24,0.132254,0.140625,0.131696,0.140067,0.108249,458371200 +1986-04-25,0.140067,0.145647,0.140067,0.143973,0.111268,261072000 +1986-04-28,0.143973,0.146205,0.141741,0.142857,0.110405,145532800 +1986-04-29,0.142857,0.143973,0.119978,0.139509,0.107818,132697600 +1986-04-30,0.139509,0.141183,0.135045,0.135045,0.104368,137782400 +1986-05-01,0.135045,0.135045,0.132813,0.135045,0.104368,257936000 +1986-05-02,0.135045,0.138393,0.134487,0.136161,0.105230,93587200 +1986-05-05,0.136161,0.145089,0.136161,0.143415,0.110836,149340800 +1986-05-06,0.143973,0.148438,0.143973,0.145647,0.112561,218534400 +1986-05-07,0.145647,0.146763,0.139509,0.140625,0.108680,198800000 +1986-05-08,0.140625,0.147879,0.140625,0.147321,0.113855,233363200 +1986-05-09,0.147321,0.150112,0.146205,0.148996,0.115150,222499200 +1986-05-12,0.148996,0.163504,0.148438,0.162388,0.125499,400422400 +1986-05-13,0.162388,0.162946,0.157366,0.160714,0.124206,471766400 +1986-05-14,0.160714,0.166853,0.160714,0.164621,0.127225,482988800 +1986-05-15,0.164621,0.165179,0.159040,0.160714,0.124206,222544000 +1986-05-16,0.160714,0.161830,0.156808,0.160714,0.124206,319244800 +1986-05-19,0.160714,0.162946,0.158482,0.159040,0.122912,209507200 +1986-05-20,0.159040,0.159040,0.152902,0.157924,0.122050,245795200 +1986-05-21,0.157924,0.166295,0.156250,0.165179,0.127656,346729600 +1986-05-22,0.165179,0.167411,0.159598,0.164063,0.126794,220505600 +1986-05-23,0.164063,0.165737,0.162388,0.165179,0.127656,139843200 +1986-05-27,0.165179,0.165179,0.162388,0.164621,0.127225,84649600 +1986-05-28,0.164621,0.167411,0.164063,0.166295,0.128519,207132800 +1986-05-29,0.166295,0.166295,0.162946,0.165179,0.127656,101427200 +1986-05-30,0.165179,0.166295,0.162946,0.165179,0.127656,127433600 +1986-06-02,0.165179,0.166853,0.164063,0.165737,0.128088,199248000 +1986-06-03,0.165737,0.170201,0.165737,0.169085,0.130675,325897600 +1986-06-04,0.169085,0.173549,0.168527,0.172991,0.133694,300652800 +1986-06-05,0.172991,0.174665,0.171875,0.173549,0.134125,147884800 +1986-06-06,0.173549,0.173549,0.167411,0.168527,0.130244,177363200 +1986-06-09,0.168527,0.169085,0.160156,0.160714,0.124206,247027200 +1986-06-10,0.160714,0.160714,0.156808,0.160714,0.124206,246892800 +1986-06-11,0.160714,0.161830,0.158482,0.161272,0.124637,186860800 +1986-06-12,0.161272,0.162388,0.160714,0.160714,0.124206,129091200 +1986-06-13,0.160714,0.162388,0.157366,0.162388,0.125499,143001600 +1986-06-16,0.162388,0.164621,0.159040,0.160156,0.123775,173600000 +1986-06-17,0.160156,0.160714,0.151786,0.152902,0.118168,222051200 +1986-06-18,0.152902,0.155134,0.145089,0.152902,0.118168,429654400 +1986-06-19,0.152902,0.159598,0.151228,0.156250,0.120756,344646400 +1986-06-20,0.156250,0.161272,0.156250,0.160714,0.124206,161302400 +1986-06-23,0.160714,0.161830,0.154576,0.155134,0.119893,116323200 +1986-06-24,0.155134,0.156808,0.153460,0.155692,0.120325,141993600 +1986-06-25,0.156250,0.160714,0.156250,0.160156,0.123775,131980800 +1986-06-26,0.160156,0.162388,0.158482,0.161830,0.125068,116928000 +1986-06-27,0.161830,0.164063,0.158482,0.160156,0.123775,50198400 +1986-06-30,0.160156,0.161830,0.159598,0.160156,0.123775,70761600 +1986-07-01,0.160156,0.161272,0.155134,0.157924,0.122050,87718400 +1986-07-02,0.157924,0.161830,0.157924,0.161272,0.124637,144838400 +1986-07-03,0.161272,0.168527,0.159040,0.167969,0.129813,181171200 +1986-07-07,0.167969,0.168527,0.157924,0.159040,0.122912,181820800 +1986-07-08,0.157366,0.157366,0.152344,0.152902,0.118168,273683200 +1986-07-09,0.152902,0.155134,0.151786,0.154576,0.119462,365120000 +1986-07-10,0.155134,0.157924,0.154576,0.157924,0.122050,208566400 +1986-07-11,0.157924,0.168527,0.157366,0.165737,0.128088,224000000 +1986-07-14,0.165737,0.166853,0.161830,0.161830,0.125068,237440000 +1986-07-15,0.156250,0.156250,0.152902,0.155692,0.120325,297920000 +1986-07-16,0.158482,0.159040,0.146205,0.149554,0.115581,539840000 +1986-07-17,0.149554,0.150670,0.143415,0.143973,0.111268,250880000 +1986-07-18,0.143973,0.145089,0.139509,0.141741,0.109543,309120000 +1986-07-21,0.147321,0.150670,0.146205,0.149554,0.115581,228480000 +1986-07-22,0.149554,0.154576,0.148438,0.154576,0.119462,239680000 +1986-07-23,0.154576,0.154576,0.152344,0.152344,0.117737,179491200 +1986-07-24,0.152902,0.153460,0.147321,0.147879,0.114286,144569600 +1986-07-25,0.147879,0.151786,0.147321,0.151786,0.117306,217459200 +1986-07-28,0.151228,0.151786,0.143973,0.144531,0.111699,246400000 +1986-07-29,0.143973,0.143973,0.137277,0.139509,0.107818,595840000 +1986-07-30,0.139509,0.140625,0.133929,0.136161,0.105230,255360000 +1986-07-31,0.136161,0.140625,0.136161,0.139509,0.107818,282240000 +1986-08-01,0.138951,0.141741,0.138951,0.140067,0.108249,150080000 +1986-08-04,0.140067,0.140625,0.136719,0.140625,0.108680,130166400 +1986-08-05,0.141183,0.144531,0.140625,0.143415,0.110836,117891200 +1986-08-06,0.143415,0.143415,0.138393,0.138951,0.107386,185203200 +1986-08-07,0.138951,0.145647,0.138951,0.141741,0.109543,173398400 +1986-08-08,0.142299,0.144531,0.141183,0.141183,0.109111,110140800 +1986-08-11,0.142299,0.149554,0.141741,0.149554,0.115581,183433600 +1986-08-12,0.148996,0.153460,0.148996,0.152902,0.118168,244160000 +1986-08-13,0.152902,0.161830,0.152902,0.160714,0.124206,454720000 +1986-08-14,0.160714,0.165179,0.160714,0.160714,0.124206,230720000 +1986-08-15,0.161272,0.162946,0.159040,0.159598,0.123343,137177600 +1986-08-18,0.159598,0.160156,0.156250,0.157924,0.122050,147347200 +1986-08-19,0.156808,0.158482,0.154576,0.157924,0.122050,137782400 +1986-08-20,0.157366,0.162946,0.157366,0.161830,0.125068,171315200 +1986-08-21,0.161272,0.162388,0.159598,0.159598,0.123343,194656000 +1986-08-22,0.160156,0.163504,0.160156,0.161830,0.125068,115718400 +1986-08-25,0.162946,0.164621,0.162388,0.162388,0.125499,126403200 +1986-08-26,0.162388,0.164621,0.162388,0.163504,0.126362,131241600 +1986-08-27,0.163504,0.165179,0.161830,0.165179,0.127656,147033600 +1986-08-28,0.165179,0.169643,0.164621,0.168527,0.130244,219699200 +1986-08-29,0.167969,0.169643,0.164621,0.165179,0.127656,135228800 +1986-09-02,0.165737,0.165737,0.155134,0.155134,0.119893,232960000 +1986-09-03,0.155134,0.155692,0.152344,0.155134,0.119893,117488000 +1986-09-04,0.156250,0.158482,0.155134,0.158482,0.122481,198800000 +1986-09-05,0.159040,0.160156,0.156250,0.156808,0.121187,98492800 +1986-09-08,0.156250,0.156250,0.150112,0.155134,0.119893,126201600 +1986-09-09,0.154576,0.160714,0.154576,0.159598,0.123343,150774400 +1986-09-10,0.159040,0.160156,0.155134,0.156250,0.120756,75667200 +1986-09-11,0.154576,0.155134,0.145089,0.145647,0.112561,134355200 +1986-09-12,0.145089,0.146205,0.141741,0.141741,0.109543,228480000 +1986-09-15,0.143973,0.147879,0.142857,0.147879,0.114286,222723200 +1986-09-16,0.147879,0.156808,0.145089,0.155692,0.120325,246400000 +1986-09-17,0.155692,0.156250,0.152902,0.152902,0.118168,116860800 +1986-09-18,0.152902,0.154018,0.150670,0.151786,0.117306,99030400 +1986-09-19,0.150670,0.151228,0.148438,0.150112,0.116012,127612800 +1986-09-22,0.149554,0.157924,0.149554,0.157366,0.121618,239680000 +1986-09-23,0.157366,0.161830,0.156808,0.161272,0.124637,338240000 +1986-09-24,0.161272,0.162388,0.151786,0.156808,0.121187,176870400 +1986-09-25,0.156808,0.157366,0.150112,0.154018,0.119031,187801600 +1986-09-26,0.152344,0.153460,0.151228,0.152902,0.118168,70022400 +1986-09-29,0.150112,0.151228,0.141183,0.145089,0.112130,208947200 +1986-09-30,0.146763,0.151228,0.145647,0.149554,0.115581,180790400 +1986-10-01,0.148996,0.154018,0.148996,0.152344,0.117737,138588800 +1986-10-02,0.150670,0.153460,0.149554,0.152344,0.117737,94819200 +1986-10-03,0.153460,0.155134,0.148996,0.150670,0.116443,138745600 +1986-10-06,0.150670,0.152902,0.150112,0.152344,0.117737,94505600 +1986-10-07,0.151786,0.152344,0.146763,0.147321,0.113855,127993600 +1986-10-08,0.146763,0.147321,0.143973,0.146205,0.112993,111574400 +1986-10-09,0.146205,0.148438,0.145647,0.147321,0.113855,77952000 +1986-10-10,0.146763,0.148996,0.144531,0.148438,0.114718,58531200 +1986-10-13,0.147879,0.154576,0.147321,0.154576,0.119462,99680000 +1986-10-14,0.154576,0.157366,0.150670,0.151786,0.117306,199337600 +1986-10-15,0.149554,0.149554,0.146205,0.148996,0.115150,205408000 +1986-10-16,0.148996,0.151228,0.148438,0.150112,0.116012,135766400 +1986-10-17,0.150670,0.151786,0.148996,0.150112,0.116012,151872000 +1986-10-20,0.149554,0.150112,0.146763,0.146763,0.113424,148982400 +1986-10-21,0.147321,0.147321,0.145647,0.146205,0.112993,113724800 +1986-10-22,0.146205,0.146763,0.143973,0.145089,0.112130,94483200 +1986-10-23,0.145089,0.147879,0.145089,0.147879,0.114286,123132800 +1986-10-24,0.147879,0.148438,0.146205,0.147321,0.113855,75331200 +1986-10-27,0.149554,0.151786,0.148438,0.151786,0.117306,151200000 +1986-10-28,0.151786,0.152344,0.147321,0.148996,0.115150,142240000 +1986-10-29,0.149554,0.149554,0.147879,0.148996,0.115150,85433600 +1986-10-30,0.149554,0.155134,0.148996,0.152902,0.118168,293440000 +1986-10-31,0.152902,0.155692,0.152902,0.154576,0.119462,121296000 +1986-11-03,0.155134,0.156808,0.154576,0.156250,0.120756,151827200 +1986-11-04,0.155692,0.160156,0.151228,0.159598,0.123343,246400000 +1986-11-05,0.159598,0.165737,0.158482,0.165179,0.127656,624960000 +1986-11-06,0.163504,0.164621,0.159598,0.161272,0.124637,331520000 +1986-11-07,0.160714,0.161272,0.155692,0.159598,0.123343,143158400 +1986-11-10,0.160156,0.160156,0.156808,0.157924,0.122050,105884800 +1986-11-11,0.158482,0.159598,0.157366,0.158482,0.122481,50176000 +1986-11-12,0.159598,0.163504,0.159040,0.163504,0.126362,130995200 +1986-11-13,0.162946,0.162946,0.158482,0.158482,0.122481,137513600 +1986-11-14,0.158482,0.158482,0.155692,0.157366,0.121618,135116800 +1986-11-17,0.157366,0.165179,0.156250,0.162388,0.125499,141680000 +1986-11-18,0.162388,0.164063,0.156808,0.157924,0.122050,170060800 +1986-11-19,0.156808,0.157366,0.154018,0.156250,0.120756,302400000 +1986-11-20,0.155692,0.157924,0.155692,0.157366,0.121618,295680000 +1986-11-21,0.157366,0.161830,0.156808,0.160714,0.124206,286720000 +1986-11-24,0.161830,0.170201,0.160714,0.169643,0.131106,376320000 +1986-11-25,0.169643,0.180246,0.169643,0.179688,0.138870,848960000 +1986-11-26,0.179129,0.184152,0.178571,0.180804,0.139732,506240000 +1986-11-28,0.180804,0.181362,0.176897,0.178571,0.138006,220550400 +1986-12-01,0.178571,0.179129,0.174665,0.179129,0.138438,347200000 +1986-12-02,0.180804,0.186384,0.178571,0.185268,0.143182,369600000 +1986-12-03,0.185826,0.191964,0.185268,0.190848,0.147494,336000000 +1986-12-04,0.190290,0.190848,0.187500,0.189732,0.146632,268800000 +1986-12-05,0.190290,0.195313,0.189732,0.195313,0.150945,262080000 +1986-12-08,0.194754,0.195871,0.189174,0.189732,0.146632,347200000 +1986-12-09,0.189174,0.190290,0.183594,0.189174,0.146201,302400000 +1986-12-10,0.189174,0.195313,0.187500,0.194196,0.150082,244160000 +1986-12-11,0.194754,0.195871,0.190290,0.191406,0.147926,226240000 +1986-12-12,0.191406,0.191964,0.184152,0.184152,0.142320,180118400 +1986-12-15,0.183036,0.186384,0.180246,0.186384,0.144045,209059200 +1986-12-16,0.185826,0.189732,0.185826,0.189732,0.146632,151939200 +1986-12-17,0.189174,0.189732,0.182478,0.184152,0.142320,151110400 +1986-12-18,0.183594,0.186942,0.181920,0.184710,0.142751,175056000 +1986-12-19,0.184710,0.189732,0.184710,0.188058,0.145338,199091200 +1986-12-22,0.187500,0.189732,0.186384,0.188058,0.145338,164371200 +1986-12-23,0.188616,0.189174,0.186942,0.188058,0.145338,244160000 +1986-12-24,0.187500,0.188058,0.185826,0.186942,0.144476,95760000 +1986-12-26,0.186942,0.186942,0.183036,0.183036,0.141457,89868800 +1986-12-29,0.183036,0.183594,0.179688,0.180804,0.139732,117644800 +1986-12-30,0.180804,0.185268,0.180246,0.183036,0.141457,148153600 +1986-12-31,0.183036,0.184710,0.180246,0.180804,0.139732,132563200 +1987-01-02,0.180246,0.183594,0.179129,0.182478,0.141026,120870400 +1987-01-05,0.184152,0.193080,0.183036,0.191964,0.148357,239680000 +1987-01-06,0.192522,0.196429,0.190290,0.195313,0.150945,324800000 +1987-01-07,0.195871,0.200335,0.194754,0.199777,0.154395,434560000 +1987-01-08,0.199777,0.201451,0.198661,0.199777,0.154395,291200000 +1987-01-09,0.199777,0.204241,0.198103,0.202567,0.156551,239680000 +1987-01-12,0.203125,0.204241,0.199777,0.203125,0.156983,232960000 +1987-01-13,0.201451,0.202567,0.199219,0.199219,0.153964,211724800 +1987-01-14,0.199219,0.215402,0.198661,0.214844,0.166039,504000000 +1987-01-15,0.215402,0.229353,0.214286,0.222656,0.172077,546560000 +1987-01-16,0.223214,0.223214,0.213170,0.217634,0.168196,407680000 +1987-01-19,0.217634,0.237165,0.213728,0.237165,0.183290,362880000 +1987-01-20,0.245536,0.248884,0.229911,0.230469,0.178115,775040000 +1987-01-21,0.227121,0.228237,0.218750,0.218750,0.169058,533120000 +1987-01-22,0.218192,0.234933,0.216518,0.234375,0.181134,472640000 +1987-01-23,0.234375,0.236607,0.224330,0.224330,0.173371,459200000 +1987-01-26,0.223214,0.225446,0.220982,0.222098,0.171646,351680000 +1987-01-27,0.223214,0.237165,0.222656,0.235491,0.181996,378560000 +1987-01-28,0.236607,0.248884,0.232701,0.247210,0.191053,414400000 +1987-01-29,0.249442,0.255580,0.238281,0.241629,0.186740,557760000 +1987-01-30,0.241071,0.249442,0.234933,0.247768,0.191484,409920000 +1987-02-02,0.247768,0.250000,0.242188,0.249442,0.192778,246400000 +1987-02-03,0.250000,0.250558,0.244420,0.247768,0.191484,178617600 +1987-02-04,0.247768,0.247768,0.242746,0.245536,0.189759,217840000 +1987-02-05,0.245536,0.246094,0.237165,0.240513,0.185877,340480000 +1987-02-06,0.241071,0.241071,0.236049,0.241071,0.186309,293440000 +1987-02-09,0.236049,0.238281,0.233259,0.234933,0.181565,157001600 +1987-02-10,0.234375,0.235491,0.230469,0.235491,0.181996,166790400 +1987-02-11,0.236607,0.253348,0.235491,0.252232,0.194934,342720000 +1987-02-12,0.254464,0.267299,0.254464,0.261719,0.202266,710080000 +1987-02-13,0.261719,0.279018,0.258929,0.277344,0.214342,510720000 +1987-02-17,0.277344,0.296875,0.276228,0.296317,0.229005,409920000 +1987-02-18,0.297433,0.300781,0.282924,0.283482,0.219085,470400000 +1987-02-19,0.283482,0.283482,0.275670,0.278460,0.215204,313600000 +1987-02-20,0.278460,0.279018,0.270647,0.273438,0.211323,190646400 +1987-02-23,0.271763,0.286830,0.266183,0.281808,0.217792,351680000 +1987-02-24,0.282366,0.294643,0.281808,0.292411,0.225986,356160000 +1987-02-25,0.292411,0.310268,0.288504,0.308594,0.238493,454720000 +1987-02-26,0.310268,0.318638,0.303571,0.308594,0.238493,499520000 +1987-02-27,0.308594,0.316964,0.302455,0.312500,0.241512,405440000 +1987-03-02,0.313616,0.314732,0.299107,0.301339,0.232886,396480000 +1987-03-03,0.301339,0.304129,0.289063,0.290179,0.224261,436800000 +1987-03-04,0.293527,0.304688,0.291853,0.301897,0.233317,448000000 +1987-03-05,0.301339,0.308036,0.300223,0.305804,0.236337,338240000 +1987-03-06,0.300223,0.305246,0.297991,0.300223,0.232024,176377600 +1987-03-09,0.296875,0.297991,0.287946,0.288504,0.222967,255360000 +1987-03-10,0.287946,0.298549,0.287946,0.297991,0.230298,244160000 +1987-03-11,0.300223,0.303571,0.295759,0.295759,0.228574,218467200 +1987-03-12,0.294643,0.295759,0.284040,0.291295,0.225124,302400000 +1987-03-13,0.291295,0.294643,0.283482,0.283482,0.219085,197612800 +1987-03-16,0.283482,0.291295,0.279018,0.291295,0.225124,246400000 +1987-03-17,0.292411,0.303571,0.290179,0.299107,0.231161,244160000 +1987-03-18,0.300223,0.301339,0.289063,0.294643,0.227711,302400000 +1987-03-19,0.293527,0.305804,0.292411,0.305246,0.235906,206729600 +1987-03-20,0.304688,0.311384,0.304688,0.304688,0.235474,347200000 +1987-03-23,0.303571,0.304688,0.295759,0.301339,0.232886,246400000 +1987-03-24,0.302455,0.305804,0.295759,0.295759,0.228574,268800000 +1987-03-25,0.296875,0.299107,0.291295,0.297991,0.230298,273280000 +1987-03-26,0.297991,0.302455,0.296875,0.300223,0.232024,143024000 +1987-03-27,0.300223,0.301339,0.289063,0.290179,0.224261,133907200 +1987-03-30,0.283482,0.286830,0.277902,0.279018,0.215635,259840000 +1987-03-31,0.277902,0.289063,0.277902,0.287946,0.222535,273280000 +1987-04-01,0.281250,0.299107,0.278460,0.297991,0.230298,217862400 +1987-04-02,0.304688,0.320313,0.299107,0.320313,0.247550,777280000 +1987-04-03,0.319196,0.320871,0.313616,0.320313,0.247550,539840000 +1987-04-06,0.319196,0.324777,0.309152,0.312500,0.241512,288960000 +1987-04-07,0.311384,0.313616,0.302455,0.302455,0.233748,259840000 +1987-04-08,0.302455,0.313616,0.301339,0.308036,0.238062,230720000 +1987-04-09,0.306920,0.319196,0.302455,0.316964,0.244962,237440000 +1987-04-10,0.318080,0.319196,0.311384,0.313616,0.242374,217840000 +1987-04-13,0.312500,0.313616,0.301339,0.301339,0.232886,142217600 +1987-04-14,0.297991,0.311384,0.296875,0.303571,0.234611,407680000 +1987-04-15,0.310268,0.316964,0.306920,0.316964,0.244962,349440000 +1987-04-16,0.318080,0.327009,0.316964,0.319196,0.246687,347200000 +1987-04-20,0.319196,0.324777,0.315848,0.317522,0.245393,149161600 +1987-04-21,0.313616,0.334821,0.310268,0.333705,0.257900,432320000 +1987-04-22,0.342076,0.343750,0.330357,0.331473,0.256175,403200000 +1987-04-23,0.331473,0.344866,0.331473,0.339286,0.262213,304640000 +1987-04-24,0.338170,0.341518,0.332589,0.333705,0.257900,255360000 +1987-04-27,0.331473,0.335938,0.327009,0.334821,0.258762,383040000 +1987-04-28,0.338170,0.347656,0.337054,0.343750,0.265663,324800000 +1987-04-29,0.344866,0.356027,0.343750,0.347098,0.268250,291200000 +1987-04-30,0.348214,0.357143,0.347098,0.353795,0.273426,253120000 +1987-05-01,0.354911,0.357143,0.351563,0.357143,0.276013,132720000 +1987-05-04,0.354911,0.358259,0.352679,0.356027,0.275151,142105600 +1987-05-05,0.357143,0.360491,0.348214,0.358259,0.276876,230720000 +1987-05-06,0.359375,0.367188,0.353795,0.357143,0.276013,286720000 +1987-05-07,0.356027,0.361607,0.356027,0.358259,0.276876,180790400 +1987-05-08,0.359375,0.361607,0.352679,0.352679,0.272563,184732800 +1987-05-11,0.343750,0.354911,0.342634,0.343750,0.266067,197276800 +1987-05-12,0.339286,0.341518,0.334821,0.337054,0.260884,259840000 +1987-05-13,0.338170,0.351004,0.337054,0.350446,0.271250,311360000 +1987-05-14,0.349330,0.354911,0.349330,0.353795,0.273842,148489600 +1987-05-15,0.353795,0.353795,0.348214,0.349330,0.270386,145958400 +1987-05-18,0.349330,0.350446,0.337054,0.338170,0.261748,241920000 +1987-05-19,0.338170,0.338170,0.324219,0.327009,0.253109,239680000 +1987-05-20,0.325893,0.334821,0.323661,0.332589,0.257428,288960000 +1987-05-21,0.333705,0.338170,0.332589,0.332589,0.257428,173801600 +1987-05-22,0.334821,0.337054,0.329241,0.330915,0.256132,97104000 +1987-05-26,0.332589,0.348214,0.330357,0.348214,0.269522,152252800 +1987-05-27,0.348214,0.358259,0.345982,0.354911,0.274706,180700800 +1987-05-28,0.354911,0.358259,0.350446,0.357143,0.276433,151222400 +1987-05-29,0.358259,0.359375,0.352679,0.352679,0.272978,92601600 +1987-06-01,0.354911,0.354911,0.345982,0.347098,0.268658,83305600 +1987-06-02,0.345982,0.348214,0.343750,0.344866,0.266931,137491200 +1987-06-03,0.344866,0.354911,0.344866,0.347098,0.268658,171315200 +1987-06-04,0.348214,0.351563,0.343750,0.350446,0.271250,153596800 +1987-06-05,0.351563,0.351563,0.347098,0.347098,0.268658,130928000 +1987-06-08,0.347098,0.348214,0.342634,0.347098,0.268658,201846400 +1987-06-09,0.345982,0.354911,0.345982,0.350446,0.271250,127052800 +1987-06-10,0.351563,0.358259,0.348214,0.350446,0.271250,146227200 +1987-06-11,0.350446,0.357143,0.348214,0.352679,0.272978,125372800 +1987-06-12,0.352679,0.356027,0.351563,0.352679,0.272978,101763200 +1987-06-15,0.352679,0.354911,0.345982,0.350446,0.271250,259840000 +1987-06-16,0.370536,0.372768,0.339286,0.370536,0.286800,342720000 +1987-06-17,0.370536,0.379464,0.357143,0.361607,0.279889,297920000 +1987-06-18,0.359375,0.372768,0.352679,0.370536,0.286800,229600000 +1987-06-19,0.370536,0.372768,0.360491,0.366071,0.283344,125440000 +1987-06-22,0.368304,0.377232,0.364955,0.375000,0.290255,169120000 +1987-06-23,0.375000,0.376116,0.363839,0.368304,0.285072,80852800 +1987-06-24,0.370536,0.386161,0.361607,0.375000,0.290255,118720000 +1987-06-25,0.375000,0.379464,0.361607,0.361607,0.279889,120960000 +1987-06-26,0.363839,0.370536,0.357143,0.361607,0.279889,127680000 +1987-06-29,0.361607,0.363839,0.357143,0.363839,0.281616,101304000 +1987-06-30,0.361607,0.366071,0.354911,0.361607,0.279889,144480000 +1987-07-01,0.363839,0.363839,0.354911,0.357143,0.276433,94830400 +1987-07-02,0.357143,0.366071,0.354911,0.362723,0.280753,81558400 +1987-07-06,0.363839,0.372768,0.361607,0.363839,0.281616,85489600 +1987-07-07,0.361607,0.366071,0.345982,0.350446,0.271250,203840000 +1987-07-08,0.350446,0.350446,0.325893,0.332589,0.257428,341600000 +1987-07-09,0.332589,0.345982,0.332589,0.337054,0.260884,239680000 +1987-07-10,0.339286,0.350446,0.337054,0.339286,0.262612,156800000 +1987-07-13,0.348214,0.363839,0.345982,0.361607,0.279889,255360000 +1987-07-14,0.366071,0.383929,0.366071,0.383929,0.297166,257600000 +1987-07-15,0.383929,0.399554,0.377232,0.392857,0.304077,271040000 +1987-07-16,0.392857,0.392857,0.386161,0.392857,0.304077,94584000 +1987-07-17,0.395089,0.399554,0.381696,0.386161,0.298894,92198400 +1987-07-20,0.383929,0.386161,0.370536,0.372768,0.288528,124320000 +1987-07-21,0.375000,0.379464,0.368304,0.369420,0.285936,110992000 +1987-07-22,0.370536,0.381696,0.368304,0.379464,0.293710,60928000 +1987-07-23,0.383929,0.388393,0.361607,0.372768,0.288528,74737600 +1987-07-24,0.370536,0.381696,0.370536,0.379464,0.293710,117600000 +1987-07-27,0.379464,0.383929,0.375000,0.377232,0.291983,56638400 +1987-07-28,0.379464,0.381696,0.372768,0.373884,0.289391,74289600 +1987-07-29,0.375000,0.375000,0.361607,0.366071,0.283344,98828800 +1987-07-30,0.366071,0.370536,0.363839,0.370536,0.286800,104294400 +1987-07-31,0.368304,0.375000,0.368304,0.368304,0.285072,73046400 +1987-08-03,0.366071,0.370536,0.359375,0.359375,0.278161,63358400 +1987-08-04,0.361607,0.377232,0.357143,0.377232,0.291983,120960000 +1987-08-05,0.377232,0.388393,0.375000,0.386161,0.298894,129920000 +1987-08-06,0.386161,0.417411,0.381696,0.412946,0.319626,252000000 +1987-08-07,0.412946,0.421875,0.410714,0.415179,0.321354,152320000 +1987-08-10,0.430804,0.430804,0.408482,0.430804,0.333879,77996800 +1987-08-11,0.441964,0.448661,0.435268,0.441964,0.342528,271040000 +1987-08-12,0.441964,0.444196,0.430804,0.435268,0.337339,161280000 +1987-08-13,0.435268,0.448661,0.433036,0.437500,0.339069,196000000 +1987-08-14,0.433036,0.446429,0.428571,0.437500,0.339069,104854400 +1987-08-17,0.441964,0.446429,0.435268,0.441964,0.342528,145600000 +1987-08-18,0.439732,0.441964,0.430804,0.435268,0.337339,237440000 +1987-08-19,0.441964,0.446429,0.437500,0.446429,0.345989,66875200 +1987-08-20,0.448661,0.468750,0.444196,0.462054,0.358098,175840000 +1987-08-21,0.462054,0.479911,0.459821,0.473214,0.366747,140000000 +1987-08-24,0.473214,0.477679,0.466518,0.466518,0.361558,120960000 +1987-08-25,0.470982,0.475446,0.464286,0.464286,0.359828,136640000 +1987-08-26,0.473214,0.477679,0.464286,0.464286,0.359828,196000000 +1987-08-27,0.466518,0.470982,0.459821,0.464286,0.359828,124320000 +1987-08-28,0.464286,0.468750,0.459821,0.464286,0.359828,95816000 +1987-08-31,0.466518,0.484375,0.462054,0.482143,0.373668,150080000 +1987-09-01,0.488839,0.493304,0.468750,0.468750,0.363288,138880000 +1987-09-02,0.464286,0.475446,0.453125,0.464286,0.359828,229600000 +1987-09-03,0.468750,0.470982,0.448661,0.457589,0.354638,184800000 +1987-09-04,0.457589,0.462054,0.446429,0.450893,0.349448,108438400 +1987-09-08,0.448661,0.450893,0.433036,0.445313,0.345124,175840000 +1987-09-09,0.448661,0.473214,0.441964,0.470982,0.365018,157920000 +1987-09-10,0.475446,0.486607,0.474330,0.479911,0.371938,140000000 +1987-09-11,0.482143,0.495536,0.470982,0.486607,0.377127,124320000 +1987-09-14,0.488839,0.493304,0.470982,0.473214,0.366747,81905600 +1987-09-15,0.473214,0.473214,0.459821,0.462054,0.358098,104608000 +1987-09-16,0.462054,0.469866,0.457589,0.462054,0.358098,168000000 +1987-09-17,0.464286,0.466518,0.455357,0.464286,0.359828,66796800 +1987-09-18,0.464286,0.466518,0.458705,0.462054,0.358098,71198400 +1987-09-21,0.462054,0.470982,0.448661,0.448661,0.347719,128800000 +1987-09-22,0.450893,0.484375,0.448661,0.483259,0.374533,153440000 +1987-09-23,0.483259,0.500000,0.479911,0.493304,0.382318,254576000 +1987-09-24,0.493304,0.516741,0.493304,0.504464,0.390967,182560000 +1987-09-25,0.506696,0.517857,0.504464,0.513393,0.397887,106523200 +1987-09-28,0.513393,0.524554,0.495536,0.497768,0.385777,203840000 +1987-09-29,0.500000,0.500000,0.484375,0.486607,0.377127,171360000 +1987-09-30,0.484375,0.508929,0.484375,0.504464,0.390967,122080000 +1987-10-01,0.506696,0.524554,0.504464,0.520089,0.403076,116480000 +1987-10-02,0.520089,0.524554,0.513393,0.522321,0.404806,96499200 +1987-10-05,0.522321,0.533482,0.515625,0.529018,0.409996,134400000 +1987-10-06,0.531250,0.531250,0.495536,0.497768,0.385777,201600000 +1987-10-07,0.495536,0.497768,0.484375,0.495536,0.384047,224000000 +1987-10-08,0.495536,0.500000,0.475446,0.484375,0.375397,164640000 +1987-10-09,0.484375,0.495536,0.482143,0.483259,0.374533,145600000 +1987-10-12,0.484375,0.485491,0.462054,0.475446,0.368477,199360000 +1987-10-13,0.486607,0.488839,0.475446,0.486607,0.377127,162400000 +1987-10-14,0.479911,0.482143,0.464286,0.475446,0.368477,258720000 +1987-10-15,0.475446,0.486607,0.462054,0.464286,0.359828,348320000 +1987-10-16,0.466518,0.473214,0.424107,0.430804,0.333879,420000000 +1987-10-19,0.430804,0.430804,0.316964,0.325893,0.252572,476000000 +1987-10-20,0.343750,0.375000,0.291295,0.308036,0.238732,568960000 +1987-10-21,0.343750,0.375000,0.339286,0.361607,0.280250,534240000 +1987-10-22,0.350446,0.361607,0.321429,0.328125,0.254301,385280000 +1987-10-23,0.319196,0.325893,0.305804,0.316964,0.245652,198240000 +1987-10-26,0.308036,0.312500,0.246652,0.250000,0.193754,313600000 +1987-10-27,0.263393,0.287946,0.258929,0.270089,0.209323,455840000 +1987-10-28,0.274554,0.301339,0.261161,0.299107,0.231812,418880000 +1987-10-29,0.305804,0.357143,0.287946,0.352679,0.273331,331520000 +1987-10-30,0.357143,0.383929,0.343750,0.344866,0.267276,421120000 +1987-11-02,0.345982,0.352679,0.334821,0.345982,0.268141,188160000 +1987-11-03,0.339286,0.343750,0.305804,0.323661,0.250842,313600000 +1987-11-04,0.316964,0.332589,0.310268,0.321429,0.249112,234080000 +1987-11-05,0.323661,0.345982,0.323661,0.339286,0.262951,255360000 +1987-11-06,0.341518,0.352679,0.330357,0.337054,0.261222,187040000 +1987-11-09,0.330357,0.334821,0.323661,0.332589,0.257761,210560000 +1987-11-10,0.325893,0.334821,0.321429,0.323661,0.250842,231840000 +1987-11-11,0.332589,0.341518,0.328125,0.332589,0.257761,185920000 +1987-11-12,0.343750,0.357143,0.342634,0.345982,0.268141,246400000 +1987-11-13,0.350446,0.352679,0.330357,0.332589,0.257761,154560000 +1987-11-16,0.337054,0.343750,0.325893,0.328125,0.254301,184800000 +1987-11-17,0.328125,0.330357,0.312500,0.312500,0.242720,268800000 +1987-11-18,0.319196,0.325893,0.308036,0.323661,0.251389,265440000 +1987-11-19,0.325893,0.325893,0.303571,0.308036,0.239253,182560000 +1987-11-20,0.303571,0.321429,0.296875,0.316964,0.246187,250880000 +1987-11-23,0.316964,0.323661,0.310268,0.323661,0.251389,97395200 +1987-11-24,0.328125,0.337054,0.322545,0.330357,0.256590,197120000 +1987-11-25,0.330357,0.330357,0.321429,0.325893,0.253122,92400000 +1987-11-27,0.323661,0.325893,0.310268,0.312500,0.242720,70683200 +1987-11-30,0.301339,0.308036,0.272321,0.294643,0.228850,416640000 +1987-12-01,0.299107,0.303571,0.292411,0.296875,0.230584,181440000 +1987-12-02,0.296875,0.299107,0.290179,0.290179,0.225383,142240000 +1987-12-03,0.294643,0.297991,0.265625,0.272321,0.211513,319200000 +1987-12-04,0.270089,0.279018,0.265625,0.274554,0.213247,244160000 +1987-12-07,0.276786,0.296875,0.276786,0.294643,0.228850,203840000 +1987-12-08,0.299107,0.311384,0.296875,0.308036,0.239253,254240000 +1987-12-09,0.308036,0.323661,0.302455,0.312500,0.242720,179200000 +1987-12-10,0.301339,0.321429,0.296875,0.310268,0.240987,276640000 +1987-12-11,0.310268,0.310268,0.299107,0.303571,0.235785,122080000 +1987-12-14,0.308036,0.334821,0.305804,0.332589,0.258323,341600000 +1987-12-15,0.337054,0.341518,0.330357,0.334821,0.260057,299040000 +1987-12-16,0.337054,0.354911,0.332589,0.350446,0.272193,330400000 +1987-12-17,0.361607,0.363839,0.350446,0.350446,0.272193,325920000 +1987-12-18,0.352679,0.368304,0.350446,0.361607,0.280862,302400000 +1987-12-21,0.361607,0.372768,0.359375,0.372768,0.289530,188160000 +1987-12-22,0.372768,0.372768,0.361607,0.370536,0.287797,128800000 +1987-12-23,0.372768,0.381696,0.368304,0.377232,0.292997,171360000 +1987-12-24,0.375000,0.383929,0.372768,0.380580,0.295598,69944000 +1987-12-28,0.377232,0.379464,0.352679,0.359375,0.279128,229600000 +1987-12-29,0.361607,0.377232,0.359375,0.376116,0.292131,118720000 +1987-12-30,0.379464,0.390625,0.379464,0.387277,0.300800,155680000 +1987-12-31,0.379464,0.383929,0.373884,0.375000,0.291264,117600000 +1988-01-04,0.381696,0.399554,0.377232,0.399554,0.310335,330400000 +1988-01-05,0.410714,0.412946,0.395089,0.398438,0.309468,309120000 +1988-01-06,0.401786,0.401786,0.390625,0.390625,0.303400,268800000 +1988-01-07,0.388393,0.399554,0.379464,0.397321,0.308601,212800000 +1988-01-08,0.397321,0.404018,0.352679,0.357143,0.277394,486080000 +1988-01-11,0.357143,0.381696,0.354911,0.379464,0.294731,404320000 +1988-01-12,0.383929,0.388393,0.354911,0.375000,0.291264,400960000 +1988-01-13,0.375000,0.386161,0.367188,0.377232,0.292997,211680000 +1988-01-14,0.381696,0.382813,0.375000,0.377232,0.292997,132160000 +1988-01-15,0.388393,0.401786,0.379464,0.382813,0.297332,343840000 +1988-01-18,0.383929,0.383929,0.375000,0.381696,0.296465,125440000 +1988-01-19,0.377232,0.386161,0.369420,0.381696,0.296465,274400000 +1988-01-20,0.383929,0.383929,0.341518,0.354911,0.275661,680960000 +1988-01-21,0.361607,0.363839,0.351563,0.358259,0.278261,493920000 +1988-01-22,0.361607,0.363839,0.341518,0.350446,0.272193,445760000 +1988-01-25,0.352679,0.370536,0.352679,0.364955,0.283462,200480000 +1988-01-26,0.363839,0.366071,0.350446,0.354911,0.275661,143360000 +1988-01-27,0.359375,0.361607,0.345982,0.354911,0.275661,258720000 +1988-01-28,0.357143,0.370536,0.354911,0.368304,0.286063,232960000 +1988-01-29,0.370536,0.372768,0.359375,0.370536,0.287797,265440000 +1988-02-01,0.372768,0.379464,0.369420,0.372768,0.289530,199360000 +1988-02-02,0.370536,0.373884,0.361607,0.368304,0.286063,191520000 +1988-02-03,0.366071,0.368304,0.350446,0.352679,0.273927,226240000 +1988-02-04,0.352679,0.358259,0.348214,0.354911,0.275661,199360000 +1988-02-05,0.357143,0.360491,0.343750,0.344866,0.267859,132160000 +1988-02-08,0.343750,0.350446,0.337054,0.345982,0.268726,203840000 +1988-02-09,0.348214,0.356027,0.345982,0.354911,0.275661,116480000 +1988-02-10,0.354911,0.370536,0.354911,0.366071,0.284329,228480000 +1988-02-11,0.366071,0.368304,0.359375,0.362723,0.281728,147840000 +1988-02-12,0.362723,0.370536,0.361607,0.366071,0.284890,137760000 +1988-02-16,0.366071,0.368304,0.357143,0.368304,0.286628,154560000 +1988-02-17,0.368304,0.379464,0.368304,0.373884,0.290970,256480000 +1988-02-18,0.371652,0.381696,0.370536,0.372768,0.290102,143360000 +1988-02-19,0.372768,0.375000,0.370536,0.372768,0.290102,90764800 +1988-02-22,0.370536,0.389509,0.370536,0.386161,0.300524,200480000 +1988-02-23,0.386161,0.390625,0.377232,0.381696,0.297050,220640000 +1988-02-24,0.381696,0.383929,0.375000,0.377232,0.293575,145600000 +1988-02-25,0.375000,0.383929,0.372768,0.372768,0.290102,179200000 +1988-02-26,0.375000,0.377232,0.368304,0.372768,0.290102,82342400 +1988-02-29,0.372768,0.386161,0.370536,0.383929,0.298787,112000000 +1988-03-01,0.386161,0.388393,0.379464,0.386161,0.300524,171360000 +1988-03-02,0.390625,0.401786,0.388393,0.399554,0.310947,292320000 +1988-03-03,0.397321,0.419643,0.397321,0.415179,0.323107,473760000 +1988-03-04,0.410714,0.419643,0.406250,0.418527,0.325713,209440000 +1988-03-07,0.417411,0.426339,0.415179,0.418527,0.325713,207200000 +1988-03-08,0.417411,0.419643,0.410714,0.412946,0.321370,144480000 +1988-03-09,0.412946,0.421875,0.412946,0.417411,0.324844,134400000 +1988-03-10,0.419643,0.421875,0.404018,0.404018,0.314421,176960000 +1988-03-11,0.406250,0.408482,0.397321,0.408482,0.317895,157920000 +1988-03-14,0.408482,0.415179,0.406250,0.412946,0.321370,98123200 +1988-03-15,0.410714,0.412946,0.399554,0.401786,0.312684,181440000 +1988-03-16,0.400670,0.414063,0.397321,0.411830,0.320501,118720000 +1988-03-17,0.412946,0.415179,0.399554,0.401786,0.312684,260960000 +1988-03-18,0.401786,0.406250,0.395089,0.399554,0.310947,272160000 +1988-03-21,0.396205,0.398438,0.383929,0.391741,0.304867,227360000 +1988-03-22,0.392857,0.397321,0.386161,0.392857,0.305735,119179200 +1988-03-23,0.392857,0.392857,0.373884,0.379464,0.295313,209440000 +1988-03-24,0.372768,0.379464,0.357143,0.364955,0.284021,320320000 +1988-03-25,0.363839,0.368304,0.357143,0.358259,0.278810,131040000 +1988-03-28,0.357143,0.372768,0.352679,0.370536,0.288364,172480000 +1988-03-29,0.370536,0.375000,0.362723,0.366071,0.284890,213920000 +1988-03-30,0.363839,0.368304,0.345982,0.352679,0.274468,371840000 +1988-03-31,0.354911,0.361607,0.350446,0.357143,0.277942,217280000 +1988-04-04,0.354911,0.361607,0.343750,0.345982,0.269256,181440000 +1988-04-05,0.350446,0.352679,0.343750,0.350446,0.272730,147840000 +1988-04-06,0.352679,0.372768,0.348214,0.372768,0.290102,190400000 +1988-04-07,0.372768,0.378348,0.363839,0.363839,0.283153,163520000 +1988-04-08,0.363839,0.372768,0.354911,0.366071,0.284890,202720000 +1988-04-11,0.372768,0.375000,0.366071,0.370536,0.288364,148960000 +1988-04-12,0.372768,0.377232,0.368304,0.372768,0.290102,173600000 +1988-04-13,0.372768,0.375000,0.366071,0.368304,0.286628,143360000 +1988-04-14,0.361607,0.370536,0.348214,0.352679,0.274468,188160000 +1988-04-15,0.354911,0.357143,0.343750,0.352679,0.274468,232960000 +1988-04-18,0.354911,0.363839,0.350446,0.357143,0.277942,170240000 +1988-04-19,0.358259,0.370536,0.358259,0.359375,0.279678,212329600 +1988-04-20,0.359375,0.361607,0.350446,0.354911,0.276205,215040000 +1988-04-21,0.360491,0.361607,0.348214,0.352679,0.274468,178080000 +1988-04-22,0.354911,0.359375,0.352679,0.358259,0.278810,107643200 +1988-04-25,0.359375,0.366071,0.357143,0.364955,0.284021,150080000 +1988-04-26,0.366071,0.372768,0.363839,0.370536,0.288364,175840000 +1988-04-27,0.372768,0.375000,0.370536,0.372768,0.290102,126560000 +1988-04-28,0.372768,0.375000,0.368304,0.369420,0.287496,99164800 +1988-04-29,0.368304,0.370536,0.361607,0.366071,0.284890,89992000 +1988-05-02,0.363839,0.368304,0.361607,0.366071,0.284890,82196800 +1988-05-03,0.366071,0.377232,0.363839,0.372768,0.290102,124320000 +1988-05-04,0.373884,0.385045,0.372768,0.375000,0.291839,224000000 +1988-05-05,0.375000,0.377232,0.370536,0.372768,0.290102,70459200 +1988-05-06,0.371652,0.372768,0.368304,0.368304,0.286628,107038400 +1988-05-09,0.368304,0.368304,0.361607,0.363839,0.283153,76372800 +1988-05-10,0.361607,0.366071,0.359375,0.364955,0.284021,95905600 +1988-05-11,0.359375,0.363839,0.352679,0.352679,0.274468,174720000 +1988-05-12,0.352679,0.359375,0.352679,0.354911,0.276205,82980800 +1988-05-13,0.359375,0.361607,0.357143,0.361607,0.281416,71400000 +1988-05-16,0.361607,0.369420,0.357143,0.368304,0.287195,74760000 +1988-05-17,0.370536,0.375000,0.359375,0.361607,0.281972,193760000 +1988-05-18,0.361607,0.363839,0.352679,0.354911,0.276751,174720000 +1988-05-19,0.352679,0.354911,0.343750,0.348214,0.271529,249760000 +1988-05-20,0.350446,0.352679,0.345982,0.345982,0.269788,81737600 +1988-05-23,0.343750,0.347098,0.333705,0.339286,0.264567,183680000 +1988-05-24,0.339286,0.348214,0.337054,0.347098,0.270659,142240000 +1988-05-25,0.348214,0.354911,0.343750,0.343750,0.268048,135520000 +1988-05-26,0.343750,0.352679,0.343750,0.351563,0.274140,85780800 +1988-05-27,0.350446,0.357143,0.348214,0.354911,0.276751,83955200 +1988-05-31,0.357143,0.370536,0.354911,0.370536,0.288935,123200000 +1988-06-01,0.370536,0.379464,0.368304,0.379464,0.295897,229600000 +1988-06-02,0.375000,0.379464,0.370536,0.372768,0.290676,133280000 +1988-06-03,0.372768,0.386161,0.372768,0.383929,0.299379,175840000 +1988-06-06,0.381696,0.392857,0.381696,0.392857,0.306340,164640000 +1988-06-07,0.390625,0.404018,0.388393,0.392857,0.306340,311360000 +1988-06-08,0.395089,0.406250,0.392857,0.401786,0.313303,258720000 +1988-06-09,0.401786,0.404018,0.386161,0.388393,0.302859,269920000 +1988-06-10,0.388393,0.399554,0.383929,0.397321,0.309821,176960000 +1988-06-13,0.401786,0.404018,0.395089,0.401786,0.313303,148960000 +1988-06-14,0.404018,0.410714,0.401786,0.404018,0.315043,292420800 +1988-06-15,0.404018,0.408482,0.401786,0.408482,0.318524,122080000 +1988-06-16,0.401786,0.404018,0.395089,0.397321,0.309821,107374400 +1988-06-17,0.399554,0.399554,0.395089,0.399554,0.311562,95390400 +1988-06-20,0.396205,0.399554,0.392857,0.393973,0.307211,78601600 +1988-06-21,0.392857,0.401786,0.391741,0.400670,0.312433,123592000 +1988-06-22,0.406250,0.409598,0.401786,0.407366,0.317654,195563200 +1988-06-23,0.408482,0.408482,0.401786,0.401786,0.313303,71388800 +1988-06-24,0.401786,0.406250,0.397321,0.401786,0.313303,74715200 +1988-06-27,0.397321,0.405134,0.397321,0.397321,0.309821,83619200 +1988-06-28,0.399554,0.412946,0.397321,0.412946,0.322005,162568000 +1988-06-29,0.410714,0.417411,0.408482,0.414063,0.322876,143449600 +1988-06-30,0.412946,0.417411,0.410714,0.412946,0.322005,114688000 +1988-07-01,0.415179,0.418527,0.412946,0.415179,0.323747,94539200 +1988-07-05,0.415179,0.421875,0.411830,0.421875,0.328968,104451200 +1988-07-06,0.420759,0.424107,0.411830,0.415179,0.323747,156553600 +1988-07-07,0.415179,0.415179,0.404018,0.409598,0.319395,105604800 +1988-07-08,0.406250,0.410714,0.401786,0.404018,0.315043,105392000 +1988-07-11,0.406250,0.406250,0.400670,0.402902,0.314173,73628800 +1988-07-12,0.401786,0.404018,0.397321,0.399554,0.311562,100900800 +1988-07-13,0.399554,0.401786,0.395089,0.399554,0.311562,115169600 +1988-07-14,0.399554,0.404018,0.397321,0.401786,0.313303,62809600 +1988-07-15,0.401786,0.406250,0.399554,0.401786,0.313303,83025600 +1988-07-18,0.405134,0.410714,0.404018,0.406250,0.316784,113500800 +1988-07-19,0.401786,0.406250,0.391741,0.399554,0.311562,122304000 +1988-07-20,0.399554,0.401786,0.392857,0.395089,0.308081,120086400 +1988-07-21,0.390625,0.392857,0.381696,0.383929,0.299379,149027200 +1988-07-22,0.383929,0.386161,0.379464,0.379464,0.295897,103846400 +1988-07-25,0.381696,0.386161,0.377232,0.381696,0.297637,105896000 +1988-07-26,0.381696,0.386161,0.377232,0.381696,0.297637,101528000 +1988-07-27,0.381696,0.386161,0.379464,0.381696,0.297637,116524800 +1988-07-28,0.379464,0.383929,0.377232,0.380580,0.296767,92680000 +1988-07-29,0.386161,0.397321,0.383929,0.396205,0.308951,158950400 +1988-08-01,0.397321,0.408482,0.395089,0.401786,0.313303,85937600 +1988-08-02,0.401786,0.406250,0.397321,0.398438,0.310692,121284800 +1988-08-03,0.399554,0.399554,0.392857,0.399554,0.311562,110846400 +1988-08-04,0.399554,0.404018,0.397321,0.398438,0.310692,68913600 +1988-08-05,0.397321,0.401786,0.395089,0.395089,0.308081,52662400 +1988-08-08,0.397321,0.399554,0.392857,0.392857,0.306340,29937600 +1988-08-09,0.392857,0.395089,0.383929,0.388393,0.302859,170027200 +1988-08-10,0.390625,0.390625,0.372768,0.373884,0.291546,147806400 +1988-08-11,0.377232,0.386161,0.375000,0.386161,0.301119,106052800 +1988-08-12,0.383929,0.383929,0.377232,0.379464,0.295897,77481600 +1988-08-15,0.377232,0.377232,0.361607,0.368304,0.287736,166678400 +1988-08-16,0.366071,0.386161,0.363839,0.379464,0.296455,122752000 +1988-08-17,0.379464,0.381696,0.372768,0.375000,0.292967,118944000 +1988-08-18,0.375000,0.383929,0.372768,0.379464,0.296455,74065600 +1988-08-19,0.379464,0.381696,0.361607,0.363839,0.284248,227360000 +1988-08-22,0.359375,0.363839,0.352679,0.354911,0.277273,170195200 +1988-08-23,0.354911,0.359375,0.350446,0.352679,0.275529,163576000 +1988-08-24,0.354911,0.363839,0.352679,0.363839,0.284248,125473600 +1988-08-25,0.359375,0.361607,0.350446,0.358259,0.279888,127680000 +1988-08-26,0.357143,0.363839,0.357143,0.359375,0.280760,40152000 +1988-08-29,0.363839,0.366071,0.361607,0.364955,0.285119,57232000 +1988-08-30,0.363839,0.366071,0.357143,0.364955,0.285119,50568000 +1988-08-31,0.366071,0.367188,0.352679,0.356027,0.278145,237686400 +1988-09-01,0.354911,0.354911,0.343750,0.347098,0.271169,246736000 +1988-09-02,0.352679,0.357143,0.348214,0.354911,0.277273,186300800 +1988-09-06,0.357143,0.357143,0.345982,0.347098,0.271169,143449600 +1988-09-07,0.348214,0.352679,0.337054,0.341518,0.266810,179110400 +1988-09-08,0.341518,0.352679,0.337054,0.345982,0.270297,207256000 +1988-09-09,0.345982,0.366071,0.337054,0.361607,0.282504,234673600 +1988-09-12,0.366071,0.372768,0.358259,0.366071,0.285991,148030400 +1988-09-13,0.359375,0.368304,0.357143,0.366071,0.285991,119683200 +1988-09-14,0.372768,0.378348,0.370536,0.375000,0.292967,238571200 +1988-09-15,0.375000,0.381696,0.370536,0.371652,0.290351,165760000 +1988-09-16,0.370536,0.381696,0.369420,0.377232,0.294711,123760000 +1988-09-19,0.375000,0.377232,0.368304,0.372768,0.291223,92131200 +1988-09-20,0.372768,0.377232,0.369420,0.370536,0.289480,102681600 +1988-09-21,0.372768,0.383929,0.370536,0.381696,0.298198,91347200 +1988-09-22,0.383929,0.392857,0.381696,0.392857,0.306918,145667200 +1988-09-23,0.388393,0.395089,0.388393,0.390625,0.305174,101483200 +1988-09-26,0.390625,0.392857,0.379464,0.381696,0.298198,87035200 +1988-09-27,0.379464,0.388393,0.379464,0.387277,0.302558,162982400 +1988-09-28,0.388393,0.393973,0.386161,0.388393,0.303430,84694400 +1988-09-29,0.390625,0.395089,0.388393,0.392857,0.306918,106075200 +1988-09-30,0.392857,0.392857,0.386161,0.386161,0.301687,92892800 +1988-10-03,0.383929,0.386161,0.375000,0.379464,0.296455,90776000 +1988-10-04,0.377232,0.381696,0.367188,0.370536,0.289480,51654400 +1988-10-05,0.368304,0.372768,0.361607,0.364955,0.285119,123200000 +1988-10-06,0.361607,0.364955,0.350446,0.354911,0.277273,167764800 +1988-10-07,0.348214,0.354911,0.342634,0.354911,0.277273,457587200 +1988-10-10,0.352679,0.354911,0.334821,0.343750,0.268553,332640000 +1988-10-11,0.341518,0.352679,0.341518,0.348214,0.272041,194555200 +1988-10-12,0.343750,0.348214,0.339286,0.345982,0.270297,132944000 +1988-10-13,0.343750,0.354911,0.343750,0.348214,0.272041,164460800 +1988-10-14,0.352679,0.352679,0.340402,0.345982,0.270297,157248000 +1988-10-17,0.343750,0.348214,0.341518,0.343750,0.268553,93688000 +1988-10-18,0.348214,0.352679,0.341518,0.351563,0.274657,142598400 +1988-10-19,0.354911,0.363839,0.352679,0.357143,0.279017,277323200 +1988-10-20,0.357143,0.371652,0.357143,0.370536,0.289480,173465600 +1988-10-21,0.368304,0.372768,0.363839,0.366071,0.285991,123603200 +1988-10-24,0.368304,0.368304,0.353795,0.357143,0.279017,135161600 +1988-10-25,0.359375,0.359375,0.354911,0.356027,0.278145,85187200 +1988-10-26,0.357143,0.357143,0.343750,0.350446,0.273784,188720000 +1988-10-27,0.345982,0.350446,0.341518,0.348214,0.272041,143684800 +1988-10-28,0.348214,0.352679,0.343750,0.343750,0.268553,84481600 +1988-10-31,0.345982,0.345982,0.334821,0.344866,0.269425,242905600 +1988-11-01,0.343750,0.345982,0.337054,0.339286,0.265066,143696000 +1988-11-02,0.341518,0.341518,0.328125,0.332589,0.259834,208521600 +1988-11-03,0.332589,0.334821,0.328125,0.331473,0.258962,242457600 +1988-11-04,0.328125,0.339286,0.328125,0.337054,0.263322,153798400 +1988-11-07,0.332589,0.337054,0.330357,0.334821,0.261577,170083200 +1988-11-08,0.334821,0.345982,0.333705,0.343750,0.268553,154526400 +1988-11-09,0.341518,0.351563,0.339286,0.350446,0.273784,201723200 +1988-11-10,0.352679,0.354911,0.348214,0.352679,0.275529,99915200 +1988-11-11,0.348214,0.353795,0.343750,0.343750,0.268553,108684800 +1988-11-14,0.345982,0.348214,0.341518,0.347098,0.271169,85232000 +1988-11-15,0.348214,0.350446,0.345982,0.348214,0.272041,80001600 +1988-11-16,0.348214,0.350446,0.337054,0.339286,0.265066,147840000 +1988-11-17,0.339286,0.343750,0.339286,0.341518,0.266810,79542400 +1988-11-18,0.343750,0.343750,0.339286,0.339286,0.265066,57590400 +1988-11-21,0.334821,0.337054,0.323661,0.327009,0.256149,221905600 +1988-11-22,0.325893,0.329241,0.321429,0.322545,0.252652,148187200 +1988-11-23,0.319196,0.330357,0.316964,0.329241,0.257897,187992000 +1988-11-25,0.323661,0.328125,0.321429,0.325893,0.255274,48294400 +1988-11-28,0.325893,0.328125,0.321429,0.325893,0.255274,139361600 +1988-11-29,0.325893,0.328125,0.321429,0.328125,0.257023,92668800 +1988-11-30,0.328125,0.339286,0.328125,0.335938,0.263143,167843200 +1988-12-01,0.337054,0.348214,0.334821,0.345982,0.271010,212161600 +1988-12-02,0.341518,0.356027,0.339286,0.350446,0.274507,333715200 +1988-12-05,0.352679,0.357143,0.345982,0.352679,0.276256,154414400 +1988-12-06,0.350446,0.354911,0.348214,0.352679,0.276256,104932800 +1988-12-07,0.348214,0.352679,0.345982,0.351563,0.275382,98134400 +1988-12-08,0.350446,0.350446,0.345982,0.349330,0.273633,59460800 +1988-12-09,0.350446,0.352679,0.345982,0.349330,0.273633,44956800 +1988-12-12,0.350446,0.352679,0.343750,0.343750,0.269262,117880000 +1988-12-13,0.343750,0.345982,0.341518,0.345982,0.271010,122550400 +1988-12-14,0.343750,0.357143,0.343750,0.354911,0.278004,193300800 +1988-12-15,0.357143,0.361607,0.350446,0.352679,0.276256,112571200 +1988-12-16,0.352679,0.361607,0.350446,0.358259,0.280627,183489600 +1988-12-19,0.359375,0.366071,0.357143,0.363839,0.284998,234326400 +1988-12-20,0.366071,0.370536,0.362723,0.366071,0.286746,274187200 +1988-12-21,0.366071,0.375000,0.366071,0.372768,0.291992,241964800 +1988-12-22,0.372768,0.375000,0.363839,0.366071,0.286746,106030400 +1988-12-23,0.366071,0.369420,0.366071,0.367188,0.287621,40958400 +1988-12-27,0.366071,0.370536,0.361607,0.361607,0.283249,59987200 +1988-12-28,0.361607,0.363839,0.354911,0.359375,0.281501,51542400 +1988-12-29,0.359375,0.363839,0.359375,0.361607,0.283249,117812800 +1988-12-30,0.361607,0.368304,0.359375,0.359375,0.281501,81692800 +1989-01-03,0.359375,0.361607,0.357143,0.360491,0.282375,100016000 +1989-01-04,0.363839,0.376116,0.361607,0.375000,0.293740,239948800 +1989-01-05,0.375000,0.386161,0.368304,0.377232,0.295489,307328000 +1989-01-06,0.377232,0.388393,0.377232,0.380580,0.298111,198665600 +1989-01-09,0.383929,0.385045,0.377232,0.383929,0.300734,79307200 +1989-01-10,0.379464,0.382813,0.370536,0.380580,0.298111,103320000 +1989-01-11,0.377232,0.379464,0.368304,0.376116,0.294615,156128000 +1989-01-12,0.377232,0.383929,0.375000,0.381696,0.298985,150315200 +1989-01-13,0.381696,0.388393,0.378348,0.386161,0.302483,193905600 +1989-01-16,0.386161,0.392857,0.383929,0.390625,0.305980,168593600 +1989-01-17,0.386161,0.388393,0.357143,0.360491,0.282375,756604800 +1989-01-18,0.363839,0.367188,0.352679,0.354911,0.278004,487928000 +1989-01-19,0.361607,0.366071,0.357143,0.361607,0.283249,255987200 +1989-01-20,0.361607,0.370536,0.359375,0.366071,0.286746,173734400 +1989-01-23,0.363839,0.368304,0.363839,0.366071,0.286746,180532800 +1989-01-24,0.366071,0.372768,0.363839,0.371652,0.291118,223294400 +1989-01-25,0.372768,0.375000,0.366071,0.370536,0.290244,110936000 +1989-01-26,0.363839,0.376116,0.362723,0.372768,0.291992,285264000 +1989-01-27,0.341518,0.350446,0.323661,0.335938,0.263143,2127171200 +1989-01-30,0.335938,0.339286,0.332589,0.333705,0.261394,586499200 +1989-01-31,0.332589,0.337054,0.328125,0.337054,0.264017,460353600 +1989-02-01,0.337054,0.353795,0.333705,0.350446,0.274507,487558400 +1989-02-02,0.352679,0.359375,0.350446,0.354911,0.278004,473491200 +1989-02-03,0.357143,0.359375,0.348214,0.350446,0.274507,178908800 +1989-02-06,0.352679,0.352679,0.341518,0.343750,0.269262,116737600 +1989-02-07,0.341518,0.350446,0.341518,0.348214,0.272759,165155200 +1989-02-08,0.348214,0.352679,0.339286,0.341518,0.267514,157012800 +1989-02-09,0.341518,0.348214,0.339286,0.341518,0.267514,160809600 +1989-02-10,0.341518,0.341518,0.330357,0.332589,0.260519,348342400 +1989-02-13,0.328125,0.332589,0.328125,0.330357,0.258771,235188800 +1989-02-14,0.329241,0.330357,0.314732,0.319196,0.250029,891576000 +1989-02-15,0.319196,0.323661,0.316964,0.323661,0.253526,330624000 +1989-02-16,0.323661,0.332589,0.321429,0.324777,0.254400,255696000 +1989-02-17,0.323661,0.330357,0.323661,0.328125,0.257731,116849600 +1989-02-21,0.329241,0.337054,0.328125,0.334821,0.262991,190556800 +1989-02-22,0.332589,0.334821,0.325893,0.328125,0.257731,238324800 +1989-02-23,0.325893,0.330357,0.323661,0.328125,0.257731,95368000 +1989-02-24,0.330357,0.330357,0.321429,0.321429,0.252472,152129600 +1989-02-27,0.321429,0.325893,0.319196,0.325893,0.255978,115920000 +1989-02-28,0.325893,0.328125,0.321429,0.323661,0.254225,176019200 +1989-03-01,0.323661,0.325893,0.316964,0.321429,0.252472,170128000 +1989-03-02,0.319196,0.323661,0.310268,0.312500,0.245459,376331200 +1989-03-03,0.314732,0.314732,0.303571,0.310268,0.243705,387777600 +1989-03-06,0.312500,0.320313,0.308036,0.316964,0.248965,168515200 +1989-03-07,0.316964,0.321429,0.312500,0.319196,0.250718,260691200 +1989-03-08,0.318080,0.323661,0.314732,0.314732,0.247212,216294400 +1989-03-09,0.314732,0.319196,0.308036,0.308036,0.241952,133436800 +1989-03-10,0.308036,0.312500,0.305804,0.312500,0.245459,102715200 +1989-03-13,0.312500,0.316964,0.310268,0.312500,0.245459,131107200 +1989-03-14,0.312500,0.316964,0.311384,0.314732,0.247212,161940800 +1989-03-15,0.314732,0.316964,0.310268,0.312500,0.245459,90059200 +1989-03-16,0.312500,0.316964,0.308036,0.314732,0.247212,192236800 +1989-03-17,0.308036,0.319196,0.303571,0.311384,0.244582,237126400 +1989-03-20,0.312500,0.314732,0.308036,0.311384,0.244582,181451200 +1989-03-21,0.316964,0.316964,0.310268,0.311384,0.244582,128195200 +1989-03-22,0.305804,0.310268,0.301339,0.302455,0.237569,144849600 +1989-03-23,0.303571,0.308036,0.301339,0.306920,0.241075,118910400 +1989-03-27,0.305804,0.308036,0.299107,0.301339,0.236692,151659200 +1989-03-28,0.303571,0.308036,0.303571,0.303571,0.238445,141254400 +1989-03-29,0.303571,0.308036,0.303571,0.305804,0.240199,74401600 +1989-03-30,0.305804,0.312500,0.303571,0.310268,0.243705,105246400 +1989-03-31,0.312500,0.319196,0.310268,0.318080,0.249842,185348800 +1989-04-03,0.316964,0.323661,0.310268,0.312500,0.245459,166286400 +1989-04-04,0.308036,0.311384,0.302455,0.308036,0.241952,115729600 +1989-04-05,0.308036,0.314732,0.305804,0.312500,0.245459,120254400 +1989-04-06,0.310268,0.322545,0.308036,0.321429,0.252472,156374400 +1989-04-07,0.321429,0.334821,0.321429,0.333705,0.262114,354984000 +1989-04-10,0.332589,0.339286,0.328125,0.330357,0.259484,135374400 +1989-04-11,0.334821,0.339286,0.330357,0.337054,0.264745,146540800 +1989-04-12,0.341518,0.350446,0.338170,0.343750,0.270004,387912000 +1989-04-13,0.345982,0.352679,0.341518,0.343750,0.270004,181272000 +1989-04-14,0.348214,0.350446,0.341518,0.345982,0.271757,123356800 +1989-04-17,0.343750,0.350446,0.339286,0.350446,0.275264,140145600 +1989-04-18,0.352679,0.361607,0.350446,0.358259,0.281401,560985600 +1989-04-19,0.357143,0.371652,0.354911,0.364955,0.286660,425880000 +1989-04-20,0.363839,0.370536,0.359375,0.363839,0.285784,179816000 +1989-04-21,0.361607,0.364955,0.354911,0.358259,0.281401,115169600 +1989-04-24,0.357143,0.359375,0.352679,0.358259,0.281401,110790400 +1989-04-25,0.357143,0.361607,0.354911,0.357143,0.280524,116177600 +1989-04-26,0.357143,0.359375,0.349330,0.354911,0.278771,186132800 +1989-04-27,0.352679,0.357143,0.348214,0.351563,0.276141,139384000 +1989-04-28,0.350446,0.352679,0.343750,0.348214,0.273511,103857600 +1989-05-01,0.343750,0.350446,0.343750,0.348214,0.273511,80662400 +1989-05-02,0.348214,0.359375,0.348214,0.356027,0.279647,215745600 +1989-05-03,0.354911,0.363839,0.354911,0.359375,0.282277,220539200 +1989-05-04,0.359375,0.368304,0.357143,0.366071,0.287537,188910400 +1989-05-05,0.379464,0.381696,0.370536,0.370536,0.291044,460756800 +1989-05-08,0.370536,0.377232,0.370536,0.377232,0.296303,205923200 +1989-05-09,0.375000,0.383929,0.375000,0.379464,0.298057,346774400 +1989-05-10,0.383929,0.388393,0.379464,0.386161,0.303317,234438400 +1989-05-11,0.386161,0.395089,0.383929,0.391741,0.307700,300944000 +1989-05-12,0.397321,0.401786,0.392857,0.401786,0.315590,467140800 +1989-05-15,0.399554,0.412946,0.399554,0.410714,0.322602,317900800 +1989-05-16,0.410714,0.412946,0.401786,0.405134,0.318220,228670400 +1989-05-17,0.404018,0.406250,0.401786,0.404018,0.317343,248460800 +1989-05-18,0.404018,0.406250,0.399554,0.399554,0.313836,211254400 +1989-05-19,0.399554,0.412946,0.399554,0.408482,0.320849,330769600 +1989-05-22,0.408482,0.412946,0.404018,0.410714,0.323309,190400000 +1989-05-23,0.410714,0.410714,0.404018,0.406250,0.319795,134467200 +1989-05-24,0.404018,0.426339,0.404018,0.426339,0.335609,297606400 +1989-05-25,0.421875,0.437500,0.421875,0.430804,0.339124,232366400 +1989-05-26,0.430804,0.437500,0.428571,0.433036,0.340881,112515200 +1989-05-30,0.430804,0.437500,0.422991,0.424107,0.333852,111921600 +1989-05-31,0.424107,0.429688,0.419643,0.426339,0.335609,115214400 +1989-06-01,0.426339,0.439732,0.424107,0.435268,0.342638,179502400 +1989-06-02,0.433036,0.441964,0.433036,0.437500,0.344395,124476800 +1989-06-05,0.435268,0.437500,0.415179,0.419643,0.330338,124118400 +1989-06-06,0.417411,0.419643,0.412946,0.417411,0.328581,145006400 +1989-06-07,0.417411,0.433036,0.417411,0.430804,0.339124,175672000 +1989-06-08,0.433036,0.437500,0.421875,0.425223,0.334731,178012800 +1989-06-09,0.421875,0.426339,0.415179,0.419643,0.330338,94416000 +1989-06-12,0.417411,0.426339,0.412946,0.424107,0.333852,80864000 +1989-06-13,0.424107,0.435268,0.419643,0.433036,0.340881,230977600 +1989-06-14,0.437500,0.448661,0.430804,0.443080,0.348787,251305600 +1989-06-15,0.441964,0.444196,0.424107,0.424107,0.333852,161403200 +1989-06-16,0.399554,0.406250,0.388393,0.397321,0.312766,542001600 +1989-06-19,0.397321,0.399554,0.388393,0.392857,0.309252,183120000 +1989-06-20,0.392857,0.392857,0.377232,0.383929,0.302224,134534400 +1989-06-21,0.383929,0.388393,0.377232,0.379464,0.298710,129864000 +1989-06-22,0.379464,0.390625,0.375000,0.386161,0.303981,137200000 +1989-06-23,0.386161,0.395089,0.386161,0.391741,0.308374,123894400 +1989-06-26,0.392857,0.392857,0.386161,0.388393,0.305738,183836800 +1989-06-27,0.390625,0.395089,0.379464,0.380580,0.299588,105784000 +1989-06-28,0.377232,0.377232,0.366071,0.372768,0.293439,257028800 +1989-06-29,0.366071,0.368304,0.357143,0.362723,0.285531,233520000 +1989-06-30,0.361607,0.372768,0.352679,0.368304,0.289925,164740800 +1989-07-03,0.372768,0.372768,0.363839,0.363839,0.286410,48350400 +1989-07-05,0.361607,0.363839,0.357143,0.361607,0.284653,119156800 +1989-07-06,0.363839,0.372768,0.359375,0.368304,0.289925,173924800 +1989-07-07,0.368304,0.375000,0.361607,0.368304,0.289925,106108800 +1989-07-10,0.366071,0.368304,0.357143,0.361607,0.284653,203694400 +1989-07-11,0.363839,0.366071,0.354911,0.354911,0.279382,243924800 +1989-07-12,0.354911,0.359375,0.352679,0.357143,0.281139,124129600 +1989-07-13,0.357143,0.366071,0.352679,0.362723,0.285531,225433600 +1989-07-14,0.363839,0.366071,0.354911,0.363839,0.286410,257320000 +1989-07-17,0.363839,0.368304,0.354911,0.363839,0.286410,130894400 +1989-07-18,0.363839,0.363839,0.345982,0.350446,0.275867,477310400 +1989-07-19,0.352679,0.363839,0.348214,0.361607,0.284653,238974400 +1989-07-20,0.363839,0.368304,0.354911,0.357143,0.281139,236073600 +1989-07-21,0.354911,0.357143,0.348214,0.357143,0.281139,139484800 +1989-07-24,0.354911,0.354911,0.350446,0.350446,0.275867,115987200 +1989-07-25,0.350446,0.354911,0.339286,0.345982,0.272353,209843200 +1989-07-26,0.341518,0.343750,0.337054,0.341518,0.268839,233744000 +1989-07-27,0.341518,0.352679,0.339286,0.350446,0.275867,173073600 +1989-07-28,0.350446,0.354911,0.348214,0.351563,0.276746,119336000 +1989-07-31,0.350446,0.357143,0.348214,0.354911,0.279382,111865600 +1989-08-01,0.354911,0.359375,0.350446,0.356027,0.280260,139540800 +1989-08-02,0.354911,0.361607,0.352679,0.361607,0.284653,101404800 +1989-08-03,0.361607,0.370536,0.361607,0.368304,0.289925,172939200 +1989-08-04,0.368304,0.381696,0.367188,0.381696,0.300467,183355200 +1989-08-07,0.383929,0.392857,0.380580,0.390625,0.307495,168212800 +1989-08-08,0.388393,0.399554,0.388393,0.393973,0.310131,206192000 +1989-08-09,0.392857,0.408482,0.391741,0.392857,0.309252,195160000 +1989-08-10,0.392857,0.392857,0.381696,0.386161,0.303981,152364800 +1989-08-11,0.392857,0.392857,0.368304,0.373884,0.294317,230081600 +1989-08-14,0.370536,0.375000,0.361607,0.363839,0.286410,102827200 +1989-08-15,0.363839,0.370536,0.363839,0.369420,0.290803,163732800 +1989-08-16,0.370536,0.372768,0.357143,0.360491,0.283774,120534400 +1989-08-17,0.359375,0.368304,0.357143,0.366071,0.288167,153316800 +1989-08-18,0.372768,0.379464,0.370536,0.377232,0.296952,84067200 +1989-08-21,0.377232,0.386161,0.375000,0.377232,0.297657,137827200 +1989-08-22,0.375000,0.383929,0.375000,0.382813,0.302061,111832000 +1989-08-23,0.383929,0.395089,0.379464,0.390625,0.308225,173644800 +1989-08-24,0.390625,0.397321,0.388393,0.393973,0.310867,162926400 +1989-08-25,0.392857,0.401786,0.392857,0.399554,0.315270,161392000 +1989-08-28,0.397321,0.401786,0.392857,0.399554,0.315270,81659200 +1989-08-29,0.399554,0.401786,0.390625,0.393973,0.310867,176904000 +1989-08-30,0.392857,0.399554,0.392857,0.397321,0.313509,116099200 +1989-08-31,0.397321,0.401786,0.395089,0.397321,0.313509,56291200 +1989-09-01,0.397321,0.399554,0.395089,0.398438,0.314390,74121600 +1989-09-05,0.397321,0.405134,0.397321,0.399554,0.315270,114822400 +1989-09-06,0.399554,0.400670,0.392857,0.399554,0.315270,86755200 +1989-09-07,0.399554,0.406250,0.399554,0.399554,0.315270,113892800 +1989-09-08,0.399554,0.404018,0.397321,0.401786,0.317032,55832000 +1989-09-11,0.399554,0.410714,0.397321,0.408482,0.322315,98593600 +1989-09-12,0.406250,0.417411,0.401786,0.410714,0.324076,103588800 +1989-09-13,0.412946,0.416295,0.401786,0.401786,0.317032,128688000 +1989-09-14,0.401786,0.404018,0.397321,0.399554,0.315270,131286400 +1989-09-15,0.401786,0.404018,0.395089,0.401786,0.317032,124868800 +1989-09-18,0.397321,0.401786,0.392857,0.392857,0.309986,63156800 +1989-09-19,0.395089,0.397321,0.383929,0.386161,0.304703,80796800 +1989-09-20,0.392857,0.401786,0.390625,0.398438,0.314390,118148800 +1989-09-21,0.401786,0.410714,0.395089,0.399554,0.315270,200961600 +1989-09-22,0.399554,0.404018,0.395089,0.400670,0.316151,72497600 +1989-09-25,0.399554,0.408482,0.399554,0.404018,0.318793,136158400 +1989-09-26,0.401786,0.406250,0.399554,0.404018,0.318793,77324800 +1989-09-27,0.395089,0.402902,0.392857,0.399554,0.315270,90126400 +1989-09-28,0.401786,0.408482,0.401786,0.406250,0.320554,79419200 +1989-09-29,0.404018,0.406250,0.397321,0.397321,0.313509,69809600 +1989-10-02,0.397321,0.399554,0.390625,0.396205,0.312628,137401600 +1989-10-03,0.395089,0.397321,0.385045,0.389509,0.307344,170497600 +1989-10-04,0.390625,0.398438,0.388393,0.395089,0.311747,159174400 +1989-10-05,0.397321,0.415179,0.395089,0.406250,0.320554,245280000 +1989-10-06,0.412946,0.430804,0.410714,0.429688,0.339048,361704000 +1989-10-09,0.428571,0.444196,0.424107,0.441964,0.348734,195552000 +1989-10-10,0.444196,0.449777,0.433036,0.441964,0.348734,287123200 +1989-10-11,0.435268,0.439732,0.428571,0.436384,0.344331,156956800 +1989-10-12,0.437500,0.439732,0.433036,0.435268,0.343451,82644800 +1989-10-13,0.435268,0.441964,0.401786,0.408482,0.322315,201118400 +1989-10-16,0.399554,0.417411,0.379464,0.417411,0.329361,424916800 +1989-10-17,0.410714,0.435268,0.401786,0.421875,0.332883,250040000 +1989-10-18,0.415179,0.430804,0.410714,0.430804,0.339928,144032000 +1989-10-19,0.430804,0.441964,0.430804,0.435268,0.343451,111899200 +1989-10-20,0.426339,0.439732,0.424107,0.428571,0.338166,261508800 +1989-10-23,0.428571,0.430804,0.412946,0.417411,0.329361,121956800 +1989-10-24,0.412946,0.433036,0.404018,0.425223,0.335525,216440000 +1989-10-25,0.426339,0.426339,0.412946,0.415179,0.327599,119145600 +1989-10-26,0.406250,0.415179,0.401786,0.404018,0.318793,169265600 +1989-10-27,0.404018,0.408482,0.397321,0.404018,0.318793,129416000 +1989-10-30,0.406250,0.410714,0.401786,0.408482,0.322315,86979200 +1989-10-31,0.408482,0.415179,0.406250,0.415179,0.327599,91996800 +1989-11-01,0.412946,0.417411,0.408482,0.411830,0.324957,61185600 +1989-11-02,0.401786,0.401786,0.383929,0.392857,0.309986,452670400 +1989-11-03,0.392857,0.397321,0.386161,0.386161,0.304703,174652800 +1989-11-06,0.388393,0.392857,0.383929,0.386161,0.304703,123088000 +1989-11-07,0.386161,0.397321,0.386161,0.392857,0.309986,151323200 +1989-11-08,0.395089,0.404018,0.395089,0.401786,0.317032,142632000 +1989-11-09,0.401786,0.410714,0.397321,0.410714,0.324076,88188800 +1989-11-10,0.408482,0.419643,0.408482,0.417411,0.329361,64859200 +1989-11-13,0.415179,0.421875,0.415179,0.415179,0.327599,68017600 +1989-11-14,0.415179,0.417411,0.397321,0.399554,0.315270,84380800 +1989-11-15,0.401786,0.404018,0.392857,0.395089,0.311747,97787200 +1989-11-16,0.397321,0.399554,0.390625,0.399554,0.315270,96566400 +1989-11-17,0.397321,0.404018,0.397321,0.399554,0.316047,88558400 +1989-11-20,0.401786,0.406250,0.397321,0.404018,0.319578,108068800 +1989-11-21,0.404018,0.415179,0.404018,0.404018,0.319578,140246400 +1989-11-22,0.406250,0.408482,0.397321,0.399554,0.316047,97944000 +1989-11-24,0.399554,0.401786,0.399554,0.399554,0.316047,27854400 +1989-11-27,0.399554,0.404018,0.390625,0.392857,0.310750,105145600 +1989-11-28,0.390625,0.395089,0.381696,0.393973,0.311633,135374400 +1989-11-29,0.388393,0.395089,0.379464,0.392857,0.310750,152947200 +1989-11-30,0.390625,0.397321,0.388393,0.395089,0.312515,63448000 +1989-12-01,0.397321,0.401786,0.389509,0.392857,0.310750,146227200 +1989-12-04,0.390625,0.406250,0.390625,0.404018,0.319578,97361600 +1989-12-05,0.404018,0.408482,0.397321,0.401786,0.317813,121766400 +1989-12-06,0.401786,0.404018,0.366071,0.381696,0.301922,334980800 +1989-12-07,0.377232,0.386161,0.375000,0.381696,0.301922,178416000 +1989-12-08,0.379464,0.383929,0.368304,0.372768,0.294860,252582400 +1989-12-11,0.366071,0.370536,0.342634,0.350446,0.277203,650014400 +1989-12-12,0.350446,0.352679,0.312500,0.321429,0.254250,1025416000 +1989-12-13,0.321429,0.325893,0.316964,0.321429,0.254250,389760000 +1989-12-14,0.319196,0.322545,0.308036,0.311384,0.246305,304752000 +1989-12-15,0.310268,0.312500,0.290179,0.301339,0.238359,518168000 +1989-12-18,0.301339,0.312500,0.301339,0.310268,0.245422,307204800 +1989-12-19,0.308036,0.316964,0.308036,0.312500,0.247187,251193600 +1989-12-20,0.319196,0.323661,0.314732,0.319196,0.252484,177990400 +1989-12-21,0.319196,0.323661,0.316964,0.323661,0.256016,304808000 +1989-12-22,0.323661,0.332589,0.321429,0.325893,0.257781,184587200 +1989-12-26,0.328125,0.328125,0.314732,0.316964,0.250719,135284800 +1989-12-27,0.316964,0.319196,0.312500,0.313616,0.248070,257006400 +1989-12-28,0.312500,0.314732,0.305804,0.309152,0.244539,151256000 +1989-12-29,0.310268,0.319196,0.306920,0.314732,0.248953,152409600 +1990-01-02,0.314732,0.334821,0.312500,0.332589,0.263078,183198400 +1990-01-03,0.339286,0.339286,0.334821,0.334821,0.264843,207995200 +1990-01-04,0.341518,0.345982,0.332589,0.335938,0.265727,221513600 +1990-01-05,0.337054,0.341518,0.330357,0.337054,0.266610,123312000 +1990-01-08,0.334821,0.339286,0.330357,0.339286,0.268375,101572800 +1990-01-09,0.339286,0.339286,0.330357,0.335938,0.265727,86139200 +1990-01-10,0.335938,0.335938,0.319196,0.321429,0.254250,199718400 +1990-01-11,0.323661,0.323661,0.308036,0.308036,0.243657,211052800 +1990-01-12,0.305804,0.310268,0.301339,0.308036,0.243657,171897600 +1990-01-15,0.308036,0.319196,0.305804,0.305804,0.241891,161739200 +1990-01-16,0.299107,0.312500,0.292411,0.311384,0.246305,214244800 +1990-01-17,0.310268,0.310268,0.294643,0.296875,0.234828,197299200 +1990-01-18,0.294643,0.299107,0.287946,0.289063,0.228649,273291200 +1990-01-19,0.301339,0.308036,0.299107,0.305804,0.241891,265137600 +1990-01-22,0.303571,0.308036,0.296875,0.296875,0.234828,145611200 +1990-01-23,0.301339,0.305804,0.294643,0.301339,0.238359,140873600 +1990-01-24,0.290179,0.305804,0.287946,0.303571,0.240125,169792000 +1990-01-25,0.305804,0.310268,0.303571,0.304688,0.241008,111540800 +1990-01-26,0.303571,0.303571,0.287946,0.292411,0.231297,181249600 +1990-01-29,0.294643,0.299107,0.286830,0.296875,0.234828,119929600 +1990-01-30,0.296875,0.308036,0.294643,0.303571,0.240125,116446400 +1990-01-31,0.308036,0.310268,0.294643,0.303571,0.240125,143942400 +1990-02-01,0.308036,0.309152,0.299107,0.300223,0.237476,117073600 +1990-02-02,0.296875,0.310268,0.296875,0.305804,0.241891,118473600 +1990-02-05,0.305804,0.314732,0.303571,0.312500,0.247187,101752000 +1990-02-06,0.310268,0.312500,0.303571,0.310268,0.245422,73920000 +1990-02-07,0.294643,0.303571,0.290179,0.296875,0.234828,312446400 +1990-02-08,0.296875,0.299107,0.287946,0.294643,0.233063,186636800 +1990-02-09,0.299107,0.308036,0.296875,0.305804,0.241891,168078400 +1990-02-12,0.305804,0.308036,0.301339,0.303571,0.240125,74916800 +1990-02-13,0.303571,0.312500,0.301339,0.308036,0.243657,102166400 +1990-02-14,0.308036,0.310268,0.301339,0.305804,0.241891,96062400 +1990-02-15,0.301339,0.305804,0.299107,0.305804,0.241891,97966400 +1990-02-16,0.305804,0.308036,0.301339,0.301339,0.239127,127209600 +1990-02-20,0.299107,0.301339,0.294643,0.299107,0.237356,123244800 +1990-02-21,0.292411,0.305804,0.290179,0.303571,0.240898,175907200 +1990-02-22,0.303571,0.308036,0.294643,0.294643,0.233813,195182400 +1990-02-23,0.292411,0.299107,0.292411,0.296875,0.235585,149956800 +1990-02-26,0.294643,0.305804,0.294643,0.303571,0.240898,79609600 +1990-02-27,0.303571,0.305804,0.299107,0.299107,0.237356,73953600 +1990-02-28,0.299107,0.303571,0.296875,0.303571,0.240898,109334400 +1990-03-01,0.299107,0.310268,0.296875,0.305804,0.242670,203896000 +1990-03-02,0.299107,0.310268,0.296875,0.301339,0.239127,104899200 +1990-03-05,0.299107,0.310268,0.299107,0.308036,0.244441,182470400 +1990-03-06,0.312500,0.314732,0.308036,0.314732,0.249755,156016000 +1990-03-07,0.312500,0.321429,0.312500,0.315848,0.250641,204220800 +1990-03-08,0.319196,0.330357,0.312500,0.328125,0.260383,223843200 +1990-03-09,0.328125,0.334821,0.323661,0.329241,0.261269,230473600 +1990-03-12,0.332589,0.334821,0.323661,0.327009,0.259497,163956800 +1990-03-13,0.325893,0.332589,0.323661,0.329241,0.261269,148579200 +1990-03-14,0.328125,0.332589,0.325893,0.330357,0.262154,101785600 +1990-03-15,0.325893,0.339286,0.325893,0.328125,0.260383,120232000 +1990-03-16,0.357143,0.363839,0.349330,0.359375,0.285181,644761600 +1990-03-19,0.361607,0.379464,0.357143,0.378348,0.300237,431793600 +1990-03-20,0.377232,0.383929,0.363839,0.369420,0.293153,391316800 +1990-03-21,0.368304,0.377232,0.368304,0.371652,0.294924,152734400 +1990-03-22,0.372768,0.377232,0.363839,0.363839,0.288724,231660800 +1990-03-23,0.368304,0.383929,0.366071,0.377232,0.299352,227987200 +1990-03-26,0.379464,0.387277,0.375000,0.377232,0.299352,128060800 +1990-03-27,0.375000,0.377232,0.368304,0.375000,0.297581,84604800 +1990-03-28,0.375000,0.376116,0.366071,0.368304,0.292267,102939200 +1990-03-29,0.366071,0.370536,0.363839,0.367188,0.291381,96891200 +1990-03-30,0.357143,0.366071,0.357143,0.359375,0.285181,223350400 +1990-04-02,0.357143,0.362723,0.352679,0.359375,0.285181,148769600 +1990-04-03,0.361607,0.372768,0.361607,0.372768,0.295809,139708800 +1990-04-04,0.370536,0.375000,0.363839,0.368304,0.292267,149732800 +1990-04-05,0.366071,0.368304,0.357143,0.359375,0.285181,108192000 +1990-04-06,0.359375,0.368304,0.354911,0.356027,0.282525,118238400 +1990-04-09,0.354911,0.370536,0.352679,0.367188,0.291381,105481600 +1990-04-10,0.368304,0.375000,0.366071,0.368304,0.292267,131320000 +1990-04-11,0.370536,0.383929,0.370536,0.379464,0.301123,213158400 +1990-04-12,0.383929,0.392857,0.379464,0.386161,0.306437,211803200 +1990-04-16,0.388393,0.395089,0.386161,0.390625,0.309980,226889600 +1990-04-17,0.386161,0.388393,0.381696,0.386161,0.306437,131107200 +1990-04-18,0.386161,0.390625,0.379464,0.386161,0.306437,193446400 +1990-04-19,0.372768,0.385045,0.357143,0.359375,0.285181,481476800 +1990-04-20,0.364955,0.370536,0.354911,0.359375,0.285181,323523200 +1990-04-23,0.359375,0.361607,0.352679,0.354911,0.281639,128352000 +1990-04-24,0.357143,0.361607,0.343750,0.345982,0.274553,303732800 +1990-04-25,0.345982,0.348214,0.341518,0.345982,0.274553,132574400 +1990-04-26,0.348214,0.352679,0.340402,0.347098,0.275439,142161600 +1990-04-27,0.348214,0.352679,0.345982,0.349330,0.277210,116412800 +1990-04-30,0.350446,0.354911,0.348214,0.351563,0.278982,136393600 +1990-05-01,0.354911,0.357143,0.351563,0.353795,0.280753,163609600 +1990-05-02,0.354911,0.357143,0.350446,0.354911,0.281639,135430400 +1990-05-03,0.354911,0.359375,0.354911,0.357143,0.283410,166308800 +1990-05-04,0.357143,0.363839,0.350446,0.357143,0.283410,169534400 +1990-05-07,0.354911,0.372768,0.354911,0.370536,0.294038,135990400 +1990-05-08,0.366071,0.375000,0.366071,0.372768,0.295809,112459200 +1990-05-09,0.371652,0.375000,0.368304,0.373884,0.296695,97238400 +1990-05-10,0.372768,0.372768,0.361607,0.369420,0.293153,179043200 +1990-05-11,0.369420,0.381696,0.363839,0.380580,0.302009,215241600 +1990-05-14,0.381696,0.381696,0.368304,0.372768,0.295809,226385600 +1990-05-15,0.369420,0.375000,0.366071,0.372768,0.295809,149385600 +1990-05-16,0.372768,0.372768,0.366071,0.371652,0.294924,87304000 +1990-05-17,0.372768,0.377232,0.366071,0.370536,0.294038,153585600 +1990-05-18,0.368304,0.370536,0.352679,0.354911,0.281639,258462400 +1990-05-21,0.352679,0.357143,0.345982,0.352679,0.280644,262483200 +1990-05-22,0.358259,0.370536,0.357143,0.369420,0.293966,301089600 +1990-05-23,0.368304,0.379464,0.368304,0.375000,0.298406,207513600 +1990-05-24,0.377232,0.377232,0.370536,0.375000,0.298406,148131200 +1990-05-25,0.352679,0.363839,0.348214,0.357143,0.284197,323321600 +1990-05-29,0.357143,0.368304,0.350446,0.366071,0.291301,243208000 +1990-05-30,0.371652,0.372768,0.368304,0.369420,0.293966,276819200 +1990-05-31,0.370536,0.370536,0.366071,0.368304,0.293078,103084800 +1990-06-01,0.369420,0.375000,0.363839,0.363839,0.289525,157236800 +1990-06-04,0.363839,0.366071,0.354911,0.363839,0.289525,179424000 +1990-06-05,0.366071,0.366071,0.348214,0.352679,0.280644,299432000 +1990-06-06,0.348214,0.352679,0.345982,0.352679,0.280644,211747200 +1990-06-07,0.352679,0.354911,0.343750,0.348214,0.277091,186435200 +1990-06-08,0.343750,0.343750,0.334821,0.341518,0.271763,333883200 +1990-06-11,0.337054,0.348214,0.337054,0.348214,0.277091,157897600 +1990-06-12,0.349330,0.361607,0.345982,0.361607,0.287749,165032000 +1990-06-13,0.360491,0.363839,0.354911,0.354911,0.282420,138947200 +1990-06-14,0.357143,0.359375,0.350446,0.354911,0.282420,140324800 +1990-06-15,0.354911,0.357143,0.349330,0.352679,0.280644,144144000 +1990-06-18,0.350446,0.352679,0.348214,0.350446,0.278867,111395200 +1990-06-19,0.348214,0.354911,0.342634,0.353795,0.281532,157225600 +1990-06-20,0.356027,0.359375,0.354911,0.357143,0.284197,154739200 +1990-06-21,0.357143,0.375000,0.357143,0.373884,0.297518,208600000 +1990-06-22,0.375000,0.380580,0.368304,0.370536,0.294854,283976000 +1990-06-25,0.370536,0.372768,0.359375,0.368304,0.293078,122001600 +1990-06-26,0.372768,0.375000,0.360491,0.362723,0.288637,127254400 +1990-06-27,0.363839,0.375000,0.359375,0.370536,0.294854,97227200 +1990-06-28,0.381696,0.386161,0.372768,0.383929,0.305512,249939200 +1990-06-29,0.383929,0.400670,0.381696,0.399554,0.317945,325192000 +1990-07-02,0.397321,0.397321,0.390625,0.392857,0.312616,135408000 +1990-07-03,0.391741,0.397321,0.390625,0.392857,0.312616,99500800 +1990-07-05,0.390625,0.395089,0.386161,0.388393,0.309064,107464000 +1990-07-06,0.388393,0.401786,0.386161,0.399554,0.317945,209059200 +1990-07-09,0.401786,0.419643,0.399554,0.416295,0.331267,315459200 +1990-07-10,0.419643,0.424107,0.417411,0.419643,0.333931,361424000 +1990-07-11,0.417411,0.419643,0.408482,0.419643,0.333931,246153600 +1990-07-12,0.417411,0.424107,0.415179,0.422991,0.336595,182470400 +1990-07-13,0.424107,0.426339,0.417411,0.417411,0.332155,230977600 +1990-07-16,0.417411,0.420759,0.404018,0.407366,0.324162,179704000 +1990-07-17,0.408482,0.410714,0.392857,0.395089,0.314392,136852800 +1990-07-18,0.397321,0.401786,0.383929,0.398438,0.317057,288366400 +1990-07-19,0.363839,0.379464,0.357143,0.372768,0.296630,585984000 +1990-07-20,0.375000,0.379464,0.363839,0.366071,0.291301,191844800 +1990-07-23,0.366071,0.372768,0.357143,0.370536,0.294854,270188800 +1990-07-24,0.375000,0.377232,0.366071,0.376116,0.299294,193916800 +1990-07-25,0.375000,0.386161,0.372768,0.377232,0.300182,104921600 +1990-07-26,0.377232,0.379464,0.366071,0.369420,0.293966,80337600 +1990-07-27,0.368304,0.372768,0.361607,0.369420,0.293966,62316800 +1990-07-30,0.363839,0.379464,0.363839,0.378348,0.301070,85456000 +1990-07-31,0.379464,0.381696,0.370536,0.375000,0.298406,96006400 +1990-08-01,0.375000,0.381696,0.370536,0.378348,0.301070,93508800 +1990-08-02,0.368304,0.390625,0.368304,0.388393,0.309064,223126400 +1990-08-03,0.388393,0.390625,0.354911,0.368304,0.293078,268968000 +1990-08-06,0.348214,0.361607,0.343750,0.352679,0.280644,179659200 +1990-08-07,0.359375,0.362723,0.345982,0.352679,0.280644,198531200 +1990-08-08,0.352679,0.363839,0.352679,0.358259,0.285085,102536000 +1990-08-09,0.359375,0.361607,0.350446,0.352679,0.280644,96387200 +1990-08-10,0.345982,0.350446,0.341518,0.345982,0.275315,102704000 +1990-08-13,0.339286,0.357143,0.338170,0.356027,0.283308,156116800 +1990-08-14,0.357143,0.357143,0.350446,0.354911,0.282420,98168000 +1990-08-15,0.357143,0.359375,0.350446,0.350446,0.278867,92052800 +1990-08-16,0.348214,0.353795,0.343750,0.343750,0.273539,123894400 +1990-08-17,0.343750,0.343750,0.319196,0.325893,0.259329,246108800 +1990-08-20,0.325893,0.334821,0.323661,0.328125,0.261895,75062400 +1990-08-21,0.319196,0.328125,0.314732,0.323661,0.258332,161044800 +1990-08-22,0.330357,0.330357,0.311384,0.313616,0.250314,122718400 +1990-08-23,0.305804,0.312500,0.299107,0.308036,0.245860,143696000 +1990-08-24,0.314732,0.321429,0.310268,0.316964,0.252986,73416000 +1990-08-27,0.328125,0.339286,0.323661,0.337054,0.269021,117465600 +1990-08-28,0.334821,0.342634,0.332589,0.340402,0.271694,80192000 +1990-08-29,0.339286,0.340402,0.328125,0.332589,0.265458,150931200 +1990-08-30,0.332589,0.334821,0.321429,0.323661,0.258332,122595200 +1990-08-31,0.321429,0.332589,0.321429,0.330357,0.263676,99456000 +1990-09-04,0.325893,0.334821,0.325893,0.330357,0.263676,82745600 +1990-09-05,0.332589,0.332589,0.319196,0.321429,0.256550,64052800 +1990-09-06,0.316964,0.321429,0.314732,0.319196,0.254768,87628800 +1990-09-07,0.316964,0.328125,0.313616,0.324777,0.259222,58172800 +1990-09-10,0.330357,0.330357,0.319196,0.319196,0.254768,75980800 +1990-09-11,0.321429,0.322545,0.301339,0.303571,0.242297,178270400 +1990-09-12,0.308036,0.308036,0.299107,0.303571,0.242297,100408000 +1990-09-13,0.308036,0.310268,0.294643,0.301339,0.240515,97260800 +1990-09-14,0.299107,0.305804,0.296875,0.303571,0.242297,113915200 +1990-09-17,0.303571,0.314732,0.299107,0.301339,0.240515,77672000 +1990-09-18,0.301339,0.301339,0.294643,0.297991,0.237843,124611200 +1990-09-19,0.296875,0.301339,0.285714,0.290179,0.231608,182459200 +1990-09-20,0.287946,0.287946,0.279018,0.282366,0.225372,100934400 +1990-09-21,0.285714,0.290179,0.276786,0.281250,0.224481,153865600 +1990-09-24,0.281250,0.281250,0.265625,0.270089,0.215573,138499200 +1990-09-25,0.272321,0.274554,0.261161,0.267857,0.213792,157953600 +1990-09-26,0.267857,0.272321,0.265625,0.265625,0.212010,94136000 +1990-09-27,0.267857,0.272321,0.250000,0.252232,0.201320,142340800 +1990-09-28,0.254464,0.258929,0.243304,0.258929,0.206666,176041600 +1990-10-01,0.263393,0.276786,0.261161,0.272321,0.217354,155657600 +1990-10-02,0.276786,0.285714,0.263393,0.264509,0.211119,270984000 +1990-10-03,0.265625,0.265625,0.238839,0.241071,0.192412,268240000 +1990-10-04,0.238839,0.250000,0.234375,0.250000,0.199539,213494400 +1990-10-05,0.241071,0.256696,0.241071,0.250000,0.199539,99489600 +1990-10-08,0.256696,0.261161,0.252232,0.260045,0.207556,61532800 +1990-10-09,0.254464,0.258929,0.247768,0.250000,0.199539,120579200 +1990-10-10,0.243304,0.250000,0.232143,0.236607,0.188849,147907200 +1990-10-11,0.238839,0.248884,0.227679,0.247768,0.197757,205979200 +1990-10-12,0.252232,0.254464,0.241071,0.252232,0.201320,228648000 +1990-10-15,0.254464,0.256696,0.237723,0.247768,0.197757,201017600 +1990-10-16,0.245536,0.245536,0.216518,0.223214,0.178159,305233600 +1990-10-17,0.225446,0.236607,0.223214,0.236607,0.188849,309064000 +1990-10-18,0.236607,0.256696,0.236607,0.254464,0.203102,315000000 +1990-10-19,0.279018,0.283482,0.270089,0.280134,0.223590,933732800 +1990-10-22,0.281250,0.281250,0.272321,0.277902,0.221809,252739200 +1990-10-23,0.276786,0.281250,0.270089,0.276786,0.220918,167048000 +1990-10-24,0.274554,0.276786,0.267857,0.272321,0.217354,141825600 +1990-10-25,0.270089,0.279018,0.264509,0.267857,0.213792,153462400 +1990-10-26,0.265625,0.279018,0.265625,0.267857,0.213792,134198400 +1990-10-29,0.270089,0.272321,0.265625,0.266741,0.212901,123480000 +1990-10-30,0.265625,0.274554,0.257813,0.271205,0.216464,98044800 +1990-10-31,0.272321,0.284598,0.270089,0.274554,0.219137,148758400 +1990-11-01,0.272321,0.276786,0.265625,0.272321,0.217354,90652800 +1990-11-02,0.272321,0.289063,0.272321,0.283482,0.226263,148612800 +1990-11-05,0.287946,0.299107,0.285714,0.296875,0.236952,184475200 +1990-11-06,0.299107,0.308036,0.296875,0.299107,0.238734,184766400 +1990-11-07,0.299107,0.301339,0.291295,0.296875,0.236952,202977600 +1990-11-08,0.294643,0.312500,0.294643,0.308036,0.245860,199248000 +1990-11-09,0.312500,0.319196,0.308036,0.316964,0.252986,198228800 +1990-11-12,0.316964,0.328125,0.314732,0.323661,0.258332,145051200 +1990-11-13,0.323661,0.325893,0.319196,0.321429,0.256550,141948800 +1990-11-14,0.319196,0.332589,0.319196,0.330357,0.263676,190747200 +1990-11-15,0.328125,0.330357,0.316964,0.321429,0.256550,161772800 +1990-11-16,0.319196,0.321429,0.310268,0.313616,0.251151,183008000 +1990-11-19,0.316964,0.324777,0.314732,0.324777,0.260089,223910400 +1990-11-20,0.325893,0.328125,0.314732,0.316964,0.253832,153630400 +1990-11-21,0.314732,0.323661,0.310268,0.322545,0.258302,123211200 +1990-11-23,0.323661,0.330357,0.321429,0.324777,0.260089,53200000 +1990-11-26,0.321429,0.330357,0.321429,0.328125,0.262770,81457600 +1990-11-27,0.330357,0.341518,0.328125,0.334821,0.268132,164584000 +1990-11-28,0.337054,0.343750,0.328125,0.328125,0.262770,174910400 +1990-11-29,0.330357,0.330357,0.323661,0.328125,0.262770,126705600 +1990-11-30,0.323661,0.332589,0.323661,0.328125,0.262770,121508800 +1990-12-03,0.332589,0.341518,0.330357,0.340402,0.272602,165401600 +1990-12-04,0.334821,0.345982,0.334821,0.343750,0.275283,152152000 +1990-12-05,0.343750,0.359375,0.338170,0.358259,0.286902,218388800 +1990-12-06,0.368304,0.372768,0.361607,0.368304,0.294946,532246400 +1990-12-07,0.366071,0.381696,0.366071,0.379464,0.303884,329660800 +1990-12-10,0.377232,0.379464,0.370536,0.372768,0.298521,250588800 +1990-12-11,0.368304,0.370536,0.357143,0.357143,0.286008,347883200 +1990-12-12,0.354911,0.357143,0.348214,0.353795,0.283327,242356800 +1990-12-13,0.352679,0.366071,0.352679,0.363839,0.291371,160731200 +1990-12-14,0.359375,0.361607,0.352679,0.356027,0.285115,87068800 +1990-12-17,0.348214,0.361607,0.348214,0.358259,0.286902,131107200 +1990-12-18,0.366071,0.379464,0.363839,0.377232,0.302096,220987200 +1990-12-19,0.379464,0.379464,0.367188,0.373884,0.299415,140660800 +1990-12-20,0.368304,0.397321,0.368304,0.392857,0.314609,401072000 +1990-12-21,0.395089,0.404018,0.388393,0.401786,0.321760,346136000 +1990-12-24,0.399554,0.401786,0.392857,0.392857,0.314609,58721600 +1990-12-26,0.392857,0.395089,0.383929,0.390625,0.312822,103073600 +1990-12-27,0.386161,0.392857,0.386161,0.388393,0.311034,97652800 +1990-12-28,0.386161,0.388393,0.381696,0.383929,0.307459,63929600 +1990-12-31,0.383929,0.386161,0.381696,0.383929,0.307459,44273600 +1991-01-02,0.381696,0.392857,0.375000,0.388393,0.311034,154985600 +1991-01-03,0.388393,0.395089,0.383929,0.383929,0.307459,150180800 +1991-01-04,0.383929,0.395089,0.383929,0.386161,0.309247,141523200 +1991-01-07,0.383929,0.404018,0.383929,0.386161,0.309247,310800000 +1991-01-08,0.390625,0.391741,0.379464,0.386161,0.309247,218691200 +1991-01-09,0.395089,0.410714,0.390625,0.404018,0.323547,467264000 +1991-01-10,0.408482,0.421875,0.408482,0.420759,0.336954,435321600 +1991-01-11,0.419643,0.421875,0.410714,0.419643,0.336060,307652800 +1991-01-14,0.410714,0.417411,0.410714,0.412946,0.330697,210840000 +1991-01-15,0.415179,0.417411,0.410714,0.417411,0.334272,192057600 +1991-01-16,0.419643,0.446429,0.417411,0.444196,0.355722,390633600 +1991-01-17,0.468750,0.470982,0.437500,0.457589,0.366448,591673600 +1991-01-18,0.435268,0.453125,0.433036,0.448661,0.359298,943241600 +1991-01-21,0.444196,0.459821,0.444196,0.453125,0.362873,324307200 +1991-01-22,0.455357,0.468750,0.450893,0.457589,0.366448,427728000 +1991-01-23,0.457589,0.466518,0.455357,0.462054,0.370024,244260800 +1991-01-24,0.459821,0.470982,0.459821,0.465402,0.372705,233934400 +1991-01-25,0.464286,0.478795,0.464286,0.477679,0.382536,223809600 +1991-01-28,0.475446,0.493304,0.475446,0.486607,0.389686,273481600 +1991-01-29,0.484375,0.486607,0.466518,0.479911,0.384324,215555200 +1991-01-30,0.475446,0.497768,0.475446,0.495536,0.396837,336772800 +1991-01-31,0.495536,0.500000,0.488839,0.495536,0.396837,242592000 +1991-02-01,0.495536,0.516741,0.495536,0.497768,0.398624,444550400 +1991-02-04,0.497768,0.500000,0.491071,0.493304,0.395049,267848000 +1991-02-05,0.493304,0.517857,0.488839,0.515625,0.412925,356115200 +1991-02-06,0.515625,0.520089,0.504464,0.507813,0.406669,222566400 +1991-02-07,0.508929,0.524554,0.497768,0.515625,0.412925,520172800 +1991-02-08,0.513393,0.537946,0.513393,0.534598,0.428118,313555200 +1991-02-11,0.535714,0.549107,0.533482,0.547991,0.438844,323030400 +1991-02-12,0.544643,0.546875,0.530134,0.535714,0.429012,224750400 +1991-02-13,0.535714,0.537946,0.517857,0.535714,0.429012,255550400 +1991-02-14,0.535714,0.535714,0.506696,0.510045,0.408456,377675200 +1991-02-15,0.511161,0.522321,0.511161,0.514509,0.412898,365612800 +1991-02-19,0.513393,0.537946,0.512277,0.535714,0.429915,226251200 +1991-02-20,0.531250,0.551339,0.529018,0.544643,0.437081,213640000 +1991-02-21,0.546875,0.555804,0.524554,0.526786,0.422750,190870400 +1991-02-22,0.526786,0.551339,0.522321,0.533482,0.428124,232568000 +1991-02-25,0.537946,0.540179,0.513393,0.517857,0.415585,359273600 +1991-02-26,0.513393,0.524554,0.504464,0.520089,0.417376,250017600 +1991-02-27,0.520089,0.522321,0.513393,0.520089,0.417376,174372800 +1991-02-28,0.520089,0.522321,0.502232,0.511161,0.410211,227360000 +1991-03-01,0.508929,0.526786,0.508929,0.515625,0.413793,126134400 +1991-03-04,0.517857,0.524554,0.508929,0.521205,0.418271,88356800 +1991-03-05,0.526786,0.564732,0.526786,0.563616,0.452307,441448000 +1991-03-06,0.571429,0.585938,0.561384,0.562500,0.451411,523958400 +1991-03-07,0.566964,0.602679,0.564732,0.600446,0.481863,321753600 +1991-03-08,0.604911,0.609375,0.580357,0.580357,0.465741,322201600 +1991-03-11,0.575893,0.578125,0.555804,0.566964,0.454993,175369600 +1991-03-12,0.562500,0.569196,0.558036,0.561384,0.450516,233676800 +1991-03-13,0.560268,0.593750,0.560268,0.591518,0.474698,174552000 +1991-03-14,0.595982,0.602679,0.575893,0.582589,0.467533,227068800 +1991-03-15,0.587054,0.593750,0.582589,0.591518,0.474698,204836800 +1991-03-18,0.587054,0.609375,0.587054,0.604911,0.485446,214009600 +1991-03-19,0.593750,0.627232,0.587054,0.620536,0.497985,422195200 +1991-03-20,0.618304,0.620536,0.597098,0.604911,0.485446,361704000 +1991-03-21,0.609375,0.613839,0.569196,0.578125,0.463950,296800000 +1991-03-22,0.571429,0.578125,0.555804,0.564732,0.453202,338128000 +1991-03-25,0.566964,0.580357,0.564732,0.575893,0.462159,135856000 +1991-03-26,0.578125,0.627232,0.578125,0.625000,0.501568,333625600 +1991-03-27,0.625000,0.627232,0.611607,0.618304,0.496194,190220800 +1991-03-28,0.618304,0.625000,0.604911,0.607143,0.487237,78702400 +1991-04-01,0.607143,0.620536,0.602679,0.611607,0.490820,117924800 +1991-04-02,0.616071,0.649554,0.611607,0.649554,0.521272,292924800 +1991-04-03,0.647321,0.649554,0.625000,0.625000,0.501568,240128000 +1991-04-04,0.625000,0.642857,0.620536,0.638393,0.512316,168436800 +1991-04-05,0.640625,0.640625,0.613839,0.619420,0.497090,155411200 +1991-04-08,0.618304,0.625000,0.613839,0.625000,0.501568,72475200 +1991-04-09,0.622768,0.625000,0.609375,0.613839,0.492611,119448000 +1991-04-10,0.611607,0.618304,0.595982,0.597098,0.479176,216406400 +1991-04-11,0.604911,0.637277,0.602679,0.633929,0.508734,355588800 +1991-04-12,0.638393,0.654018,0.622768,0.640625,0.514107,367718400 +1991-04-15,0.551339,0.575893,0.535714,0.555804,0.446038,1700384000 +1991-04-16,0.564732,0.575893,0.558036,0.573661,0.460368,620782400 +1991-04-17,0.580357,0.580357,0.553571,0.564732,0.453202,322403200 +1991-04-18,0.560268,0.562500,0.542411,0.544643,0.437081,247363200 +1991-04-19,0.544643,0.549107,0.531250,0.532366,0.427228,287302400 +1991-04-22,0.531250,0.553571,0.524554,0.549107,0.440663,257017600 +1991-04-23,0.555804,0.562500,0.537946,0.549107,0.440663,237294400 +1991-04-24,0.551339,0.553571,0.540179,0.542411,0.435289,105448000 +1991-04-25,0.533482,0.533482,0.522321,0.522321,0.419167,315380800 +1991-04-26,0.522321,0.526786,0.515625,0.523438,0.420063,125059200 +1991-04-29,0.522321,0.537946,0.520089,0.520089,0.417376,206707200 +1991-04-30,0.515625,0.520089,0.486607,0.491071,0.394089,711446400 +1991-05-01,0.428571,0.437500,0.419643,0.421875,0.338558,1868372800 +1991-05-02,0.426339,0.444196,0.424107,0.437500,0.351097,811126400 +1991-05-03,0.437500,0.441964,0.430804,0.437500,0.351097,243712000 +1991-05-06,0.433036,0.450893,0.430804,0.448661,0.360054,212329600 +1991-05-07,0.455357,0.457589,0.450893,0.452009,0.362741,270480000 +1991-05-08,0.453125,0.453125,0.439732,0.444196,0.356471,176780800 +1991-05-09,0.446429,0.459821,0.444196,0.453125,0.363637,238212800 +1991-05-10,0.459821,0.475446,0.453125,0.457589,0.367219,241729600 +1991-05-13,0.466518,0.477679,0.459821,0.470982,0.377967,244944000 +1991-05-14,0.470982,0.479911,0.468750,0.477679,0.383342,216944000 +1991-05-15,0.459821,0.464286,0.437500,0.450893,0.361845,518347200 +1991-05-16,0.455357,0.457589,0.433036,0.437500,0.351097,382132800 +1991-05-17,0.435268,0.435268,0.415179,0.419643,0.336767,471060800 +1991-05-20,0.421875,0.424107,0.392857,0.395089,0.317874,262169600 +1991-05-21,0.404018,0.415179,0.399554,0.404018,0.325057,349798400 +1991-05-22,0.408482,0.415179,0.406250,0.412946,0.332241,227270400 +1991-05-23,0.415179,0.417411,0.399554,0.402902,0.324160,208656000 +1991-05-24,0.406250,0.410714,0.401786,0.409598,0.329547,97126400 +1991-05-28,0.410714,0.412946,0.404018,0.410714,0.330445,171438400 +1991-05-29,0.412946,0.426339,0.409598,0.419643,0.337629,384003200 +1991-05-30,0.419643,0.426339,0.415179,0.425223,0.342118,158345600 +1991-05-31,0.424107,0.426339,0.412946,0.419643,0.337629,217862400 +1991-06-03,0.419643,0.441964,0.417411,0.439732,0.353792,220068800 +1991-06-04,0.441964,0.441964,0.433036,0.438616,0.352894,184284800 +1991-06-05,0.439732,0.439732,0.426339,0.428571,0.344812,133291200 +1991-06-06,0.430804,0.430804,0.415179,0.416295,0.334935,168504000 +1991-06-07,0.412946,0.419643,0.407366,0.411830,0.331343,152745600 +1991-06-10,0.410714,0.420759,0.408482,0.410714,0.330445,167440000 +1991-06-11,0.401786,0.406250,0.395089,0.398438,0.320568,188563200 +1991-06-12,0.392857,0.399554,0.368304,0.378348,0.304404,435635200 +1991-06-13,0.379464,0.383929,0.372768,0.376116,0.302609,211366400 +1991-06-14,0.381696,0.381696,0.363839,0.367188,0.295425,225288000 +1991-06-17,0.366071,0.377232,0.366071,0.375000,0.301711,166600000 +1991-06-18,0.377232,0.386161,0.370536,0.376116,0.302609,244686400 +1991-06-19,0.372768,0.377232,0.368304,0.372768,0.299915,178942400 +1991-06-20,0.368304,0.375000,0.363839,0.375000,0.301711,144043200 +1991-06-21,0.375000,0.379464,0.372768,0.375000,0.301711,206012800 +1991-06-24,0.372768,0.377232,0.368304,0.372768,0.299915,207984000 +1991-06-25,0.375000,0.383929,0.372768,0.378348,0.304404,227920000 +1991-06-26,0.381696,0.388393,0.377232,0.383929,0.308895,250443200 +1991-06-27,0.379464,0.381696,0.372768,0.379464,0.305302,151200000 +1991-06-28,0.377232,0.379464,0.359375,0.370536,0.298119,226643200 +1991-07-01,0.377232,0.383929,0.372768,0.379464,0.305302,194824000 +1991-07-02,0.377232,0.381696,0.372768,0.377232,0.303506,120142400 +1991-07-03,0.377232,0.388393,0.372768,0.385045,0.309793,310374400 +1991-07-05,0.383929,0.410714,0.381696,0.407366,0.327751,331553600 +1991-07-08,0.404018,0.421875,0.401786,0.417411,0.335833,307081600 +1991-07-09,0.421875,0.430804,0.415179,0.418527,0.336731,226441600 +1991-07-10,0.424107,0.430804,0.417411,0.421875,0.339425,156576000 +1991-07-11,0.419643,0.421875,0.410714,0.417411,0.335833,145913600 +1991-07-12,0.421875,0.421875,0.412946,0.417411,0.335833,132753600 +1991-07-15,0.417411,0.417411,0.406250,0.406250,0.326853,137984000 +1991-07-16,0.406250,0.408482,0.388393,0.390625,0.314282,222992000 +1991-07-17,0.388393,0.397321,0.377232,0.379464,0.305302,208936000 +1991-07-18,0.392857,0.402902,0.383929,0.400670,0.322364,398316800 +1991-07-19,0.404018,0.412946,0.401786,0.410714,0.330445,128419200 +1991-07-22,0.408482,0.412946,0.406250,0.410714,0.330445,108673600 +1991-07-23,0.412946,0.415179,0.397321,0.401786,0.323262,133056000 +1991-07-24,0.404018,0.408482,0.397321,0.401786,0.323262,131454400 +1991-07-25,0.404018,0.408482,0.401786,0.404018,0.325057,65800000 +1991-07-26,0.408482,0.408482,0.399554,0.400670,0.322364,74233600 +1991-07-29,0.404018,0.406250,0.397321,0.406250,0.326853,53300800 +1991-07-30,0.406250,0.417411,0.406250,0.415179,0.334037,91862400 +1991-07-31,0.415179,0.418527,0.401786,0.412946,0.332241,102804800 +1991-08-01,0.410714,0.439732,0.408482,0.438616,0.352894,448425600 +1991-08-02,0.444196,0.448661,0.437500,0.446429,0.359180,273011200 +1991-08-05,0.444196,0.444196,0.430804,0.433036,0.348404,100766400 +1991-08-06,0.435268,0.448661,0.426339,0.441964,0.355587,220427200 +1991-08-07,0.441964,0.455357,0.440848,0.449777,0.361873,211612800 +1991-08-08,0.453125,0.462054,0.446429,0.450893,0.362771,189448000 +1991-08-09,0.450893,0.455357,0.444196,0.453125,0.364567,154403200 +1991-08-12,0.453125,0.466518,0.450893,0.462054,0.371751,142531200 +1991-08-13,0.464286,0.482143,0.464286,0.477679,0.384322,286585600 +1991-08-14,0.488839,0.491071,0.481027,0.489955,0.394199,200715200 +1991-08-15,0.491071,0.491071,0.473214,0.475446,0.382526,145544000 +1991-08-16,0.470982,0.484375,0.466518,0.475446,0.382526,158804800 +1991-08-19,0.441964,0.460938,0.433036,0.450893,0.363590,322481600 +1991-08-20,0.459821,0.462054,0.450893,0.455357,0.367190,199427200 +1991-08-21,0.468750,0.483259,0.464286,0.479911,0.386990,223372800 +1991-08-22,0.482143,0.488839,0.479911,0.484375,0.390589,165648000 +1991-08-23,0.482143,0.495536,0.470982,0.473214,0.381590,240419200 +1991-08-26,0.473214,0.477679,0.468750,0.473214,0.381590,101595200 +1991-08-27,0.473214,0.482143,0.470982,0.482143,0.388790,100352000 +1991-08-28,0.482143,0.484375,0.474330,0.475446,0.383389,107587200 +1991-08-29,0.475446,0.481027,0.468750,0.473214,0.381590,113355200 +1991-08-30,0.473214,0.475446,0.466518,0.473214,0.381590,66136000 +1991-09-03,0.470982,0.475446,0.464286,0.468750,0.377990,68376000 +1991-09-04,0.470982,0.470982,0.458705,0.459821,0.370790,119784000 +1991-09-05,0.459821,0.462054,0.453125,0.455357,0.367190,77884800 +1991-09-06,0.455357,0.462054,0.450893,0.459821,0.370790,79273600 +1991-09-09,0.462054,0.477679,0.459821,0.475446,0.383389,126481600 +1991-09-10,0.470982,0.476563,0.444196,0.447545,0.360891,182840000 +1991-09-11,0.453125,0.455357,0.441964,0.450893,0.363590,178001600 +1991-09-12,0.457589,0.457589,0.444196,0.452009,0.364490,119212800 +1991-09-13,0.446429,0.448661,0.433036,0.434152,0.350091,166734400 +1991-09-16,0.439732,0.439732,0.415179,0.421875,0.340191,205777600 +1991-09-17,0.419643,0.437500,0.417411,0.437500,0.352790,135408000 +1991-09-18,0.435268,0.450893,0.433036,0.447545,0.360891,121352000 +1991-09-19,0.448661,0.450893,0.441964,0.444196,0.358190,178337600 +1991-09-20,0.444196,0.455357,0.441964,0.452009,0.364490,188148800 +1991-09-23,0.446429,0.453125,0.439732,0.441964,0.356390,87662400 +1991-09-24,0.441964,0.449777,0.430804,0.448661,0.361790,106097600 +1991-09-25,0.448661,0.450893,0.439732,0.450893,0.363590,54465600 +1991-09-26,0.448661,0.448661,0.437500,0.446429,0.359991,71220800 +1991-09-27,0.446429,0.453125,0.435268,0.437500,0.352790,62809600 +1991-09-30,0.439732,0.444196,0.437500,0.441964,0.356390,63201600 +1991-10-01,0.439732,0.457589,0.437500,0.453125,0.365390,131376000 +1991-10-02,0.462054,0.462054,0.441964,0.444196,0.358190,17987200 +1991-10-03,0.446429,0.446429,0.424107,0.426339,0.343791,181003200 +1991-10-04,0.428571,0.435268,0.424107,0.430804,0.347391,79374400 +1991-10-07,0.428571,0.435268,0.424107,0.429688,0.346491,64702400 +1991-10-08,0.429688,0.433036,0.415179,0.430804,0.347391,172256000 +1991-10-09,0.430804,0.435268,0.426339,0.428571,0.345590,132742400 +1991-10-10,0.435268,0.437500,0.417411,0.426339,0.343791,157214400 +1991-10-11,0.429688,0.436384,0.415179,0.433036,0.349191,120052800 +1991-10-14,0.437500,0.448661,0.435268,0.445313,0.359091,111876800 +1991-10-15,0.450893,0.468750,0.446429,0.468750,0.377990,288209600 +1991-10-16,0.468750,0.482143,0.466518,0.477679,0.385190,200872000 +1991-10-17,0.473214,0.475446,0.459821,0.467634,0.377090,151614400 +1991-10-18,0.492188,0.495536,0.486607,0.491071,0.395989,446958400 +1991-10-21,0.493304,0.498884,0.484375,0.488839,0.394189,116692800 +1991-10-22,0.495536,0.502232,0.486607,0.486607,0.392389,208208000 +1991-10-23,0.491071,0.493304,0.470982,0.474330,0.382489,168828800 +1991-10-24,0.473214,0.475446,0.459821,0.465402,0.375290,177900800 +1991-10-25,0.462054,0.466518,0.453125,0.457589,0.368990,106971200 +1991-10-28,0.459821,0.462054,0.453125,0.459821,0.370790,77862400 +1991-10-29,0.459821,0.464286,0.453125,0.462054,0.372590,101236800 +1991-10-30,0.464286,0.470982,0.441964,0.444196,0.358190,148243200 +1991-10-31,0.453125,0.462054,0.446429,0.459821,0.370790,231806400 +1991-11-01,0.457589,0.464286,0.450893,0.455357,0.367190,201264000 +1991-11-04,0.453125,0.453125,0.433036,0.444196,0.358190,195294400 +1991-11-05,0.444196,0.450893,0.435268,0.435268,0.350991,215600000 +1991-11-06,0.437500,0.439732,0.424107,0.428571,0.345590,236790400 +1991-11-07,0.433036,0.450893,0.430804,0.444196,0.358190,296732800 +1991-11-08,0.457589,0.479911,0.455357,0.475446,0.383389,375827200 +1991-11-11,0.477679,0.486607,0.475446,0.479911,0.386990,164942400 +1991-11-12,0.484375,0.488839,0.479911,0.486607,0.392389,166689600 +1991-11-13,0.482143,0.486607,0.477679,0.483259,0.389690,185920000 +1991-11-14,0.484375,0.493304,0.482143,0.488839,0.394189,188003200 +1991-11-15,0.486607,0.488839,0.444196,0.446429,0.359991,256950400 +1991-11-18,0.446429,0.468750,0.446429,0.465402,0.376193,238739200 +1991-11-19,0.462054,0.462054,0.444196,0.457589,0.369877,285488000 +1991-11-20,0.457589,0.464286,0.448661,0.450893,0.364465,168100800 +1991-11-21,0.450893,0.462054,0.450893,0.455357,0.368073,106814400 +1991-11-22,0.455357,0.462054,0.448661,0.457589,0.369877,97843200 +1991-11-25,0.455357,0.466518,0.455357,0.457589,0.369877,78433600 +1991-11-26,0.459821,0.464286,0.446429,0.459821,0.371681,139272000 +1991-11-27,0.457589,0.459821,0.450893,0.455357,0.368073,63235200 +1991-11-29,0.450893,0.459821,0.450893,0.453125,0.366269,34092800 +1991-12-02,0.453125,0.464286,0.446429,0.462054,0.373486,118899200 +1991-12-03,0.464286,0.464286,0.448661,0.450893,0.364465,102860800 +1991-12-04,0.453125,0.453125,0.446429,0.450893,0.364465,80550400 +1991-12-05,0.450893,0.455357,0.439732,0.446429,0.360856,99198400 +1991-12-06,0.441964,0.444196,0.433036,0.435268,0.351835,196985600 +1991-12-09,0.437500,0.446429,0.435268,0.438616,0.354541,97832000 +1991-12-10,0.437500,0.441964,0.433036,0.438616,0.354541,122617600 +1991-12-11,0.439732,0.444196,0.433036,0.437500,0.353639,84560000 +1991-12-12,0.440848,0.444196,0.437500,0.440848,0.356345,91750400 +1991-12-13,0.444196,0.453125,0.444196,0.449777,0.363563,95121600 +1991-12-16,0.449777,0.453125,0.446429,0.450893,0.364465,77190400 +1991-12-17,0.450893,0.455357,0.448661,0.450893,0.364465,97843200 +1991-12-18,0.448661,0.464286,0.446429,0.462054,0.373486,186603200 +1991-12-19,0.457589,0.462054,0.453125,0.453125,0.366269,115326400 +1991-12-20,0.457589,0.459821,0.448661,0.448661,0.362660,128184000 +1991-12-23,0.450893,0.462054,0.446429,0.459821,0.371681,103163200 +1991-12-24,0.464286,0.479911,0.462054,0.466518,0.377095,188563200 +1991-12-26,0.470982,0.491071,0.466518,0.489955,0.396039,134500800 +1991-12-27,0.488839,0.497768,0.486607,0.491071,0.396941,167742400 +1991-12-30,0.491071,0.511161,0.491071,0.506696,0.409571,183646400 +1991-12-31,0.512277,0.517857,0.500000,0.503348,0.406865,134030400 +1992-01-02,0.497768,0.533482,0.495536,0.531250,0.429419,233632000 +1992-01-03,0.535714,0.537946,0.520089,0.526786,0.425810,190254400 +1992-01-06,0.524554,0.526786,0.515625,0.517857,0.418593,114240000 +1992-01-07,0.513393,0.531250,0.513393,0.527902,0.426713,141467200 +1992-01-08,0.522321,0.546875,0.522321,0.540179,0.436636,232747200 +1992-01-09,0.540179,0.555804,0.537946,0.555804,0.449266,208510400 +1992-01-10,0.549107,0.558036,0.544643,0.555804,0.449266,196224000 +1992-01-13,0.555804,0.560268,0.549107,0.553571,0.447461,107856000 +1992-01-14,0.555804,0.578125,0.555804,0.575893,0.465505,273806400 +1992-01-15,0.575893,0.580357,0.562500,0.566964,0.458287,325740800 +1992-01-16,0.569196,0.573661,0.558036,0.560268,0.452874,293529600 +1992-01-17,0.604911,0.616071,0.578125,0.578125,0.467309,848355200 +1992-01-20,0.575893,0.582589,0.571429,0.571429,0.461896,209664000 +1992-01-21,0.573661,0.573661,0.544643,0.545759,0.441147,194084800 +1992-01-22,0.549107,0.569196,0.546875,0.566964,0.458287,183680000 +1992-01-23,0.573661,0.578125,0.562500,0.575893,0.465505,138353600 +1992-01-24,0.575893,0.587054,0.571429,0.577009,0.466406,177609600 +1992-01-27,0.578125,0.582589,0.573661,0.575893,0.465505,83451200 +1992-01-28,0.578125,0.583705,0.562500,0.582589,0.470917,173723200 +1992-01-29,0.578125,0.587054,0.564732,0.564732,0.456483,144558400 +1992-01-30,0.566964,0.569196,0.560268,0.569196,0.460091,87113600 +1992-01-31,0.571429,0.582589,0.566964,0.578125,0.467309,144558400 +1992-02-03,0.578125,0.591518,0.575893,0.587054,0.474526,158132800 +1992-02-04,0.587054,0.591518,0.580357,0.587054,0.474526,192931200 +1992-02-05,0.591518,0.595982,0.581473,0.590402,0.477232,161504000 +1992-02-06,0.587054,0.589286,0.571429,0.572545,0.462798,93139200 +1992-02-07,0.573661,0.578125,0.560268,0.571429,0.461896,147537600 +1992-02-10,0.571429,0.573661,0.562500,0.563616,0.455581,86441600 +1992-02-11,0.562500,0.569196,0.555804,0.561384,0.453777,122012800 +1992-02-12,0.569196,0.584821,0.562500,0.582589,0.470917,137961600 +1992-02-13,0.582589,0.582589,0.569196,0.573661,0.463700,76014400 +1992-02-14,0.569196,0.573661,0.564732,0.572545,0.463664,72587200 +1992-02-18,0.573661,0.575893,0.560268,0.560268,0.453721,68353600 +1992-02-19,0.560268,0.562500,0.551339,0.553571,0.448298,95670400 +1992-02-20,0.558036,0.578125,0.555804,0.577009,0.467279,130860800 +1992-02-21,0.578125,0.584821,0.575893,0.580357,0.469990,151580800 +1992-02-24,0.591518,0.593750,0.587054,0.590402,0.478125,171404800 +1992-02-25,0.591518,0.611607,0.582589,0.611607,0.495297,227214400 +1992-02-26,0.609375,0.625000,0.609375,0.623884,0.505240,229084800 +1992-02-27,0.625000,0.625000,0.607143,0.611607,0.495297,122169600 +1992-02-28,0.611607,0.616071,0.598214,0.602679,0.488067,90395200 +1992-03-02,0.604911,0.611607,0.600446,0.600446,0.486259,89252800 +1992-03-03,0.604911,0.607143,0.591518,0.592634,0.479932,99276800 +1992-03-04,0.591518,0.595982,0.578125,0.580357,0.469990,115371200 +1992-03-05,0.575893,0.584821,0.562500,0.566964,0.459144,236723200 +1992-03-06,0.566964,0.571429,0.562500,0.571429,0.462760,134288000 +1992-03-09,0.569196,0.573661,0.566964,0.569196,0.460952,108942400 +1992-03-10,0.571429,0.578125,0.569196,0.569196,0.460952,122696000 +1992-03-11,0.569196,0.573661,0.562500,0.564732,0.457337,131656000 +1992-03-12,0.564732,0.569196,0.549107,0.560268,0.453721,152902400 +1992-03-13,0.564732,0.569196,0.553571,0.563616,0.456433,79184000 +1992-03-16,0.560268,0.566964,0.551339,0.565848,0.458240,56291200 +1992-03-17,0.566964,0.569196,0.560268,0.561384,0.454625,85097600 +1992-03-18,0.564732,0.571429,0.562500,0.569196,0.460952,81032000 +1992-03-19,0.569196,0.569196,0.560268,0.562500,0.455529,118518400 +1992-03-20,0.562500,0.564732,0.562500,0.564732,0.457337,54163200 +1992-03-23,0.562500,0.569196,0.562500,0.562500,0.455529,50075200 +1992-03-24,0.566964,0.580357,0.564732,0.580357,0.469990,209417600 +1992-03-25,0.580357,0.580357,0.573661,0.575893,0.466375,121553600 +1992-03-26,0.578125,0.582589,0.569196,0.571429,0.462760,123020800 +1992-03-27,0.570313,0.571429,0.540179,0.544643,0.441068,264532800 +1992-03-30,0.546875,0.546875,0.515625,0.518973,0.420280,339035200 +1992-03-31,0.520089,0.533482,0.517857,0.520089,0.421183,212632000 +1992-04-01,0.511161,0.529018,0.511161,0.526786,0.426607,159656000 +1992-04-02,0.526786,0.531250,0.521205,0.524554,0.424799,133974400 +1992-04-03,0.524554,0.529018,0.522321,0.526786,0.426607,116457600 +1992-04-06,0.526786,0.544643,0.526786,0.542411,0.439260,101987200 +1992-04-07,0.544643,0.546875,0.511161,0.511161,0.413953,230216000 +1992-04-08,0.508929,0.508929,0.488839,0.498884,0.404011,367024000 +1992-04-09,0.500000,0.520089,0.493304,0.511161,0.413953,192136000 +1992-04-10,0.511161,0.513393,0.491071,0.495536,0.401300,274064000 +1992-04-13,0.495536,0.506696,0.493304,0.504464,0.408530,122830400 +1992-04-14,0.515625,0.529018,0.511161,0.524554,0.424799,144401600 +1992-04-15,0.517857,0.543527,0.513393,0.540179,0.437453,217358400 +1992-04-16,0.537946,0.542411,0.522321,0.526786,0.426607,258686400 +1992-04-20,0.526786,0.526786,0.500000,0.506696,0.410337,206046400 +1992-04-21,0.508929,0.511161,0.500000,0.502232,0.406722,180364800 +1992-04-22,0.502232,0.517857,0.502232,0.514509,0.416664,171528000 +1992-04-23,0.513393,0.520089,0.500000,0.508929,0.412145,182817600 +1992-04-24,0.508929,0.520089,0.500000,0.504464,0.408530,98280000 +1992-04-27,0.500000,0.502232,0.491071,0.497768,0.403107,140268800 +1992-04-28,0.493304,0.497768,0.473214,0.484375,0.392261,174126400 +1992-04-29,0.484375,0.508929,0.484375,0.508929,0.412145,198900800 +1992-04-30,0.511161,0.537946,0.504464,0.536830,0.434741,260265600 +1992-05-01,0.535714,0.542411,0.520089,0.529018,0.428414,134377600 +1992-05-04,0.531250,0.546875,0.529018,0.540179,0.437453,123233600 +1992-05-05,0.540179,0.541295,0.531250,0.540179,0.437453,180084800 +1992-05-06,0.542411,0.554688,0.540179,0.551339,0.446491,177990400 +1992-05-07,0.549107,0.555804,0.540179,0.542411,0.439260,172356800 +1992-05-08,0.549107,0.561384,0.544643,0.553571,0.448298,198699200 +1992-05-11,0.553571,0.560268,0.549107,0.555804,0.450106,90899200 +1992-05-12,0.555804,0.562500,0.551339,0.555804,0.450106,77044800 +1992-05-13,0.558036,0.564732,0.555804,0.560268,0.453721,97473600 +1992-05-14,0.560268,0.562500,0.537946,0.547991,0.443779,156923200 +1992-05-15,0.544643,0.546875,0.540179,0.541295,0.438357,121307200 +1992-05-18,0.549107,0.549107,0.535714,0.539063,0.436549,129091200 +1992-05-19,0.542411,0.542411,0.526786,0.530134,0.429318,131678400 +1992-05-20,0.533482,0.537946,0.529018,0.535714,0.433837,173208000 +1992-05-21,0.537946,0.537946,0.524554,0.527902,0.427511,137692800 +1992-05-22,0.526786,0.533482,0.526786,0.531250,0.430222,46468800 +1992-05-26,0.531250,0.533482,0.524554,0.529018,0.428414,95614400 +1992-05-27,0.529018,0.537946,0.526786,0.537946,0.435645,154089600 +1992-05-28,0.535714,0.537946,0.526786,0.531250,0.430222,127243200 +1992-05-29,0.533482,0.541295,0.531250,0.533482,0.432030,178248000 +1992-06-01,0.511161,0.531250,0.500000,0.513393,0.416597,248046400 +1992-06-02,0.513393,0.513393,0.502232,0.504464,0.409351,155680000 +1992-06-03,0.504464,0.504464,0.482143,0.483259,0.392145,300574400 +1992-06-04,0.484375,0.488839,0.477679,0.486607,0.394861,180152000 +1992-06-05,0.488839,0.493304,0.484375,0.489955,0.397578,112728000 +1992-06-08,0.491071,0.491071,0.482143,0.484375,0.393050,104339200 +1992-06-09,0.484375,0.484375,0.477679,0.482143,0.391239,101281600 +1992-06-10,0.482143,0.488839,0.477679,0.479911,0.389428,126604800 +1992-06-11,0.479911,0.484375,0.477679,0.481027,0.390333,140515200 +1992-06-12,0.486607,0.491071,0.484375,0.487723,0.395767,96510400 +1992-06-15,0.482143,0.482143,0.468750,0.469866,0.381277,189190400 +1992-06-16,0.462054,0.464286,0.435268,0.439732,0.356824,365355200 +1992-06-17,0.437500,0.439732,0.419643,0.424107,0.344145,304248000 +1992-06-18,0.424107,0.437500,0.399554,0.404018,0.327844,433720000 +1992-06-19,0.410714,0.410714,0.390625,0.399554,0.324221,427436800 +1992-06-22,0.392857,0.399554,0.381696,0.395089,0.320598,389939200 +1992-06-23,0.401786,0.406250,0.397321,0.404018,0.327844,311550400 +1992-06-24,0.406250,0.410714,0.404018,0.410714,0.333277,211064000 +1992-06-25,0.415179,0.415179,0.404018,0.407366,0.330561,160608000 +1992-06-26,0.408482,0.410714,0.397321,0.404018,0.327844,110364800 +1992-06-29,0.408482,0.420759,0.404018,0.417411,0.338712,188428800 +1992-06-30,0.417411,0.430804,0.415179,0.428571,0.347768,193345600 +1992-07-01,0.428571,0.441964,0.426339,0.437500,0.355013,143528000 +1992-07-02,0.437500,0.437500,0.408482,0.412946,0.335089,256648000 +1992-07-06,0.415179,0.417411,0.406250,0.412946,0.335089,122001600 +1992-07-07,0.412946,0.412946,0.388393,0.395089,0.320598,207088000 +1992-07-08,0.392857,0.408482,0.392857,0.408482,0.331466,195955200 +1992-07-09,0.410714,0.415179,0.408482,0.409598,0.332372,165793600 +1992-07-10,0.410714,0.412946,0.400670,0.408482,0.331466,143796800 +1992-07-13,0.408482,0.420759,0.404018,0.419643,0.340523,125563200 +1992-07-14,0.419643,0.428571,0.419643,0.424107,0.344145,125988800 +1992-07-15,0.424107,0.437500,0.421875,0.428571,0.347768,174462400 +1992-07-16,0.426339,0.437500,0.421875,0.435268,0.353202,139798400 +1992-07-17,0.401786,0.410714,0.398438,0.401786,0.326033,423640000 +1992-07-20,0.399554,0.404018,0.392857,0.399554,0.324221,192124800 +1992-07-21,0.406250,0.412946,0.401786,0.408482,0.331466,131947200 +1992-07-22,0.404018,0.406250,0.392857,0.395089,0.320598,161974400 +1992-07-23,0.397321,0.399554,0.390625,0.399554,0.324221,171516800 +1992-07-24,0.397321,0.412946,0.392857,0.409598,0.332372,134971200 +1992-07-27,0.408482,0.415179,0.404018,0.404018,0.327844,2396800 +1992-07-28,0.406250,0.415179,0.404018,0.415179,0.336900,134243200 +1992-07-29,0.416295,0.426339,0.415179,0.421875,0.342334,250768000 +1992-07-30,0.421875,0.424107,0.417411,0.421875,0.342334,137894400 +1992-07-31,0.421875,0.424107,0.417411,0.417411,0.338712,90708800 +1992-08-03,0.417411,0.421875,0.406250,0.408482,0.331466,68544000 +1992-08-04,0.401786,0.408482,0.399554,0.406250,0.329655,119716800 +1992-08-05,0.406250,0.406250,0.397321,0.399554,0.324221,139260800 +1992-08-06,0.395089,0.397321,0.381696,0.392857,0.318787,257969600 +1992-08-07,0.375000,0.390625,0.370536,0.387277,0.314259,219161600 +1992-08-10,0.386161,0.397321,0.383929,0.393973,0.319693,91448000 +1992-08-11,0.397321,0.397321,0.383929,0.388393,0.315165,121307200 +1992-08-12,0.390625,0.395089,0.386161,0.393973,0.319693,121385600 +1992-08-13,0.397321,0.406250,0.395089,0.399554,0.324221,170990400 +1992-08-14,0.401786,0.404018,0.397321,0.399554,0.324221,136102400 +1992-08-17,0.395089,0.399554,0.390625,0.399554,0.325093,128710400 +1992-08-18,0.397321,0.404018,0.397321,0.399554,0.325093,112313600 +1992-08-19,0.398438,0.404018,0.397321,0.397321,0.323276,170542400 +1992-08-20,0.399554,0.401786,0.395089,0.399554,0.325093,108908800 +1992-08-21,0.399554,0.404018,0.392857,0.398438,0.324185,109468800 +1992-08-24,0.395089,0.399554,0.386161,0.386161,0.314196,152174400 +1992-08-25,0.386161,0.397321,0.386161,0.396205,0.322368,132361600 +1992-08-26,0.395089,0.397321,0.386161,0.395089,0.321460,121060800 +1992-08-27,0.399554,0.402902,0.395089,0.397321,0.323276,82745600 +1992-08-28,0.395089,0.404018,0.392857,0.401786,0.326909,61241600 +1992-08-31,0.401786,0.412946,0.399554,0.410714,0.334173,121116800 +1992-09-01,0.412946,0.415179,0.408482,0.415179,0.337806,60289600 +1992-09-02,0.415179,0.435268,0.415179,0.433036,0.352335,189896000 +1992-09-03,0.437500,0.439732,0.426339,0.426339,0.346886,211859200 +1992-09-04,0.430804,0.430804,0.417411,0.421875,0.343254,63235200 +1992-09-08,0.417411,0.428571,0.415179,0.426339,0.346886,70000000 +1992-09-09,0.428571,0.439732,0.426339,0.437500,0.355967,157203200 +1992-09-10,0.428571,0.441964,0.424107,0.439732,0.357783,228177600 +1992-09-11,0.437500,0.439732,0.424107,0.425223,0.345978,179883200 +1992-09-14,0.437500,0.446429,0.433036,0.441964,0.359599,214681600 +1992-09-15,0.439732,0.439732,0.426339,0.430804,0.350519,218523200 +1992-09-16,0.426339,0.430804,0.415179,0.419643,0.341438,178718400 +1992-09-17,0.421875,0.421875,0.405134,0.410714,0.334173,172435200 +1992-09-18,0.408482,0.418527,0.404018,0.415179,0.337806,115606400 +1992-09-21,0.417411,0.426339,0.412946,0.415179,0.337806,89678400 +1992-09-22,0.417411,0.417411,0.404018,0.408482,0.332357,111540800 +1992-09-23,0.410714,0.424107,0.406250,0.424107,0.345070,123972800 +1992-09-24,0.421875,0.426339,0.412946,0.412946,0.335989,125652800 +1992-09-25,0.412946,0.415179,0.404018,0.406250,0.330541,137468800 +1992-09-28,0.401786,0.401786,0.390625,0.399554,0.325093,149520000 +1992-09-29,0.397321,0.406250,0.392857,0.400670,0.326001,157270400 +1992-09-30,0.401786,0.406250,0.397321,0.402902,0.327817,100049600 +1992-10-01,0.399554,0.402902,0.395089,0.395089,0.321460,122729600 +1992-10-02,0.397321,0.399554,0.383929,0.390625,0.317828,113545600 +1992-10-05,0.386161,0.390625,0.370536,0.388393,0.316012,264958400 +1992-10-06,0.390625,0.401786,0.381696,0.399554,0.325093,113444800 +1992-10-07,0.401786,0.404018,0.388393,0.390625,0.317828,113310400 +1992-10-08,0.392857,0.395089,0.383929,0.388393,0.316012,126974400 +1992-10-09,0.388393,0.392857,0.383929,0.387277,0.315104,58744000 +1992-10-12,0.386161,0.395089,0.386161,0.392857,0.319644,71635200 +1992-10-13,0.399554,0.410714,0.392857,0.405134,0.329633,147179200 +1992-10-14,0.404018,0.412946,0.401786,0.410714,0.334173,95726400 +1992-10-15,0.408482,0.410714,0.404018,0.406250,0.330541,75420800 +1992-10-16,0.417411,0.441964,0.415179,0.437500,0.355967,451348800 +1992-10-19,0.437500,0.439732,0.433036,0.437500,0.355967,196044800 +1992-10-20,0.437500,0.446429,0.433036,0.438616,0.356875,287246400 +1992-10-21,0.439732,0.441964,0.428571,0.433036,0.352335,114251200 +1992-10-22,0.433036,0.439732,0.430804,0.435268,0.354151,84470400 +1992-10-23,0.439732,0.441964,0.430804,0.435268,0.354151,91425600 +1992-10-26,0.435268,0.459821,0.433036,0.459821,0.374128,250689600 +1992-10-27,0.459821,0.468750,0.455357,0.459821,0.374128,211960000 +1992-10-28,0.457589,0.470982,0.453125,0.466518,0.379577,196593600 +1992-10-29,0.466518,0.482143,0.459821,0.475446,0.386842,213897600 +1992-10-30,0.477679,0.477679,0.464286,0.468750,0.381394,129830400 +1992-11-02,0.468750,0.470982,0.462054,0.466518,0.379577,170094400 +1992-11-03,0.468750,0.468750,0.459821,0.464286,0.377761,112750400 +1992-11-04,0.464286,0.470982,0.464286,0.468750,0.381394,141960000 +1992-11-05,0.468750,0.491071,0.468750,0.491071,0.399555,298054400 +1992-11-06,0.488839,0.504464,0.488839,0.497768,0.405004,263972800 +1992-11-09,0.500000,0.500000,0.488839,0.493304,0.401372,112929600 +1992-11-10,0.491071,0.504464,0.488839,0.502232,0.408636,122225600 +1992-11-11,0.504464,0.520089,0.502232,0.506696,0.412268,140425600 +1992-11-12,0.508929,0.513393,0.503348,0.507813,0.413177,107598400 +1992-11-13,0.508929,0.511161,0.500000,0.502232,0.408636,84750400 +1992-11-16,0.502232,0.515625,0.500000,0.512277,0.416809,67547200 +1992-11-17,0.511161,0.513393,0.489955,0.493304,0.401372,168806400 +1992-11-18,0.500000,0.520089,0.495536,0.515625,0.419533,304808000 +1992-11-19,0.515625,0.531250,0.515625,0.520089,0.423165,240542400 +1992-11-20,0.522321,0.524554,0.508929,0.513393,0.417717,155489600 +1992-11-23,0.504464,0.508929,0.502232,0.506696,0.412268,152723200 +1992-11-24,0.508929,0.513393,0.504464,0.513393,0.417717,156822400 +1992-11-25,0.508929,0.511161,0.500000,0.504464,0.410452,117342400 +1992-11-27,0.504464,0.511161,0.502232,0.504464,0.410452,47196800 +1992-11-30,0.502232,0.513393,0.496652,0.513393,0.418605,160507200 +1992-12-01,0.511161,0.526786,0.506696,0.520089,0.424065,130144000 +1992-12-02,0.520089,0.522321,0.508929,0.511161,0.416786,97776000 +1992-12-03,0.504464,0.514509,0.501116,0.513393,0.418605,187588800 +1992-12-04,0.511161,0.513393,0.504464,0.507813,0.414056,95782400 +1992-12-07,0.506696,0.515625,0.506696,0.515625,0.420425,144222400 +1992-12-08,0.515625,0.524554,0.515625,0.518973,0.423155,196638400 +1992-12-09,0.515625,0.517857,0.511161,0.514509,0.419515,159409600 +1992-12-10,0.511161,0.514509,0.504464,0.511161,0.416786,140190400 +1992-12-11,0.511161,0.520089,0.511161,0.513393,0.418605,120187200 +1992-12-14,0.513393,0.515625,0.506696,0.511161,0.416786,110510400 +1992-12-15,0.506696,0.508929,0.495536,0.503348,0.410415,182537600 +1992-12-16,0.502232,0.508929,0.486607,0.491071,0.400405,225926400 +1992-12-17,0.493304,0.513393,0.493304,0.507813,0.414056,233867200 +1992-12-18,0.513393,0.529018,0.511161,0.520089,0.424065,235457600 +1992-12-21,0.520089,0.535714,0.517857,0.532366,0.434075,256065600 +1992-12-22,0.533482,0.546875,0.533482,0.541295,0.441356,280168000 +1992-12-23,0.537946,0.540179,0.529018,0.533482,0.434986,112336000 +1992-12-24,0.535714,0.535714,0.526786,0.526786,0.429526,45964800 +1992-12-28,0.529018,0.533482,0.529018,0.531250,0.433166,70448000 +1992-12-29,0.531250,0.542411,0.531250,0.532366,0.434075,116278400 +1992-12-30,0.533482,0.533482,0.524554,0.524554,0.427706,100587200 +1992-12-31,0.524554,0.535714,0.524554,0.533482,0.434986,92232000 +1993-01-04,0.531250,0.535714,0.515625,0.520089,0.424065,129136000 +1993-01-05,0.517857,0.529018,0.511161,0.529018,0.431346,186256000 +1993-01-06,0.542411,0.553571,0.540179,0.551339,0.449546,281400000 +1993-01-07,0.551339,0.558036,0.541295,0.544643,0.444086,272137600 +1993-01-08,0.542411,0.562500,0.533482,0.555804,0.453186,320936000 +1993-01-11,0.553571,0.574777,0.551339,0.572545,0.466836,273728000 +1993-01-12,0.560268,0.569196,0.549107,0.549107,0.447726,346158400 +1993-01-13,0.549107,0.571429,0.546875,0.566964,0.462286,199640000 +1993-01-14,0.571429,0.582589,0.569196,0.580357,0.473206,367808000 +1993-01-15,0.544643,0.555804,0.535714,0.537946,0.438625,902630400 +1993-01-18,0.531250,0.535714,0.517857,0.531250,0.433166,333636800 +1993-01-19,0.533482,0.540179,0.529018,0.533482,0.434986,274041600 +1993-01-20,0.533482,0.537946,0.531250,0.535714,0.436806,158737600 +1993-01-21,0.533482,0.537946,0.524554,0.535714,0.436806,184419200 +1993-01-22,0.537946,0.537946,0.526786,0.531250,0.433166,146944000 +1993-01-25,0.529018,0.540179,0.529018,0.535714,0.436806,202272000 +1993-01-26,0.540179,0.553571,0.540179,0.542411,0.442266,285622400 +1993-01-27,0.544643,0.551339,0.524554,0.537946,0.438625,226620800 +1993-01-28,0.535714,0.537946,0.529018,0.534598,0.435895,184038400 +1993-01-29,0.537946,0.546875,0.526786,0.531250,0.433166,266100800 +1993-02-01,0.529018,0.546875,0.529018,0.546875,0.445906,240553600 +1993-02-02,0.542411,0.549107,0.537946,0.537946,0.438625,182336000 +1993-02-03,0.544643,0.544643,0.522321,0.535714,0.436806,264185600 +1993-02-04,0.535714,0.537946,0.526786,0.531250,0.433166,208152000 +1993-02-05,0.529018,0.531250,0.502232,0.511161,0.416786,367617600 +1993-02-08,0.508929,0.513393,0.495536,0.504464,0.411325,281075200 +1993-02-09,0.508929,0.512277,0.504464,0.507813,0.414056,238660800 +1993-02-10,0.508929,0.511161,0.491071,0.497768,0.405865,268284800 +1993-02-11,0.497768,0.502232,0.491071,0.492188,0.401316,168268800 +1993-02-12,0.491071,0.495536,0.479911,0.481027,0.393070,275396800 +1993-02-16,0.477679,0.477679,0.459821,0.473214,0.386686,407736000 +1993-02-17,0.475446,0.482143,0.464286,0.481027,0.393070,249580800 +1993-02-18,0.491071,0.493304,0.477679,0.491071,0.401278,280123200 +1993-02-19,0.493304,0.495536,0.488839,0.491071,0.401278,177800000 +1993-02-22,0.491071,0.500000,0.488839,0.492188,0.402191,98761600 +1993-02-23,0.491071,0.493304,0.482143,0.484375,0.395806,194073600 +1993-02-24,0.465402,0.481027,0.465402,0.478795,0.391247,286563200 +1993-02-25,0.475446,0.488839,0.475446,0.488839,0.399454,167227200 +1993-02-26,0.484375,0.484375,0.466518,0.473214,0.386686,294884800 +1993-03-01,0.473214,0.477679,0.470982,0.475446,0.388510,119302400 +1993-03-02,0.473214,0.486607,0.473214,0.484375,0.395806,147694400 +1993-03-03,0.482143,0.491071,0.475446,0.487723,0.398542,202697600 +1993-03-04,0.486607,0.493304,0.477679,0.491071,0.401278,188339200 +1993-03-05,0.488839,0.497768,0.488839,0.491071,0.401278,111619200 +1993-03-08,0.491071,0.506696,0.491071,0.504464,0.412222,177004800 +1993-03-09,0.504464,0.513393,0.504464,0.506696,0.414046,154828800 +1993-03-10,0.506696,0.511161,0.500000,0.506696,0.414046,132496000 +1993-03-11,0.508929,0.511161,0.502232,0.507813,0.414959,144614400 +1993-03-12,0.506696,0.506696,0.495536,0.502232,0.410398,126694400 +1993-03-15,0.500000,0.511161,0.494420,0.508929,0.415871,136035200 +1993-03-16,0.511161,0.515625,0.504464,0.504464,0.412222,101281600 +1993-03-17,0.504464,0.508929,0.491071,0.492188,0.402191,176220800 +1993-03-18,0.491071,0.496652,0.486607,0.486607,0.397630,106187200 +1993-03-19,0.491071,0.493304,0.477679,0.479911,0.392158,154100800 +1993-03-22,0.477679,0.481027,0.470982,0.475446,0.388510,165200000 +1993-03-23,0.475446,0.482143,0.469866,0.470982,0.384862,102536000 +1993-03-24,0.470982,0.484375,0.468750,0.479911,0.392158,143068800 +1993-03-25,0.479911,0.488839,0.477679,0.488839,0.399454,171046400 +1993-03-26,0.488839,0.488839,0.468750,0.475446,0.388510,151760000 +1993-03-29,0.466518,0.468750,0.453125,0.455357,0.372094,261710400 +1993-03-30,0.456473,0.466518,0.448661,0.466518,0.381215,264051200 +1993-03-31,0.468750,0.470982,0.457589,0.459821,0.375742,223036800 +1993-04-01,0.457589,0.464286,0.455357,0.462054,0.377567,108203200 +1993-04-02,0.450893,0.457589,0.441964,0.447545,0.365711,253792000 +1993-04-05,0.446429,0.450893,0.441964,0.446429,0.364799,149172800 +1993-04-06,0.446429,0.448661,0.435268,0.435268,0.355679,168369600 +1993-04-07,0.437500,0.453125,0.433036,0.450893,0.368447,162848000 +1993-04-08,0.446429,0.450893,0.437500,0.444196,0.362974,163430400 +1993-04-12,0.441964,0.455357,0.441964,0.446429,0.364799,93049600 +1993-04-13,0.450893,0.457589,0.430804,0.433036,0.353855,164483200 +1993-04-14,0.430804,0.435268,0.425223,0.435268,0.355679,170060800 +1993-04-15,0.430804,0.430804,0.417411,0.421875,0.344735,218702400 +1993-04-16,0.430804,0.435268,0.422991,0.429688,0.351119,686795200 +1993-04-19,0.433036,0.441964,0.430804,0.433036,0.353855,227864000 +1993-04-20,0.435268,0.448661,0.430804,0.446429,0.364799,240049600 +1993-04-21,0.448661,0.453125,0.439732,0.443080,0.362062,205273600 +1993-04-22,0.439732,0.450893,0.437500,0.446429,0.364799,157673600 +1993-04-23,0.444196,0.448661,0.435268,0.439732,0.359326,134142400 +1993-04-26,0.439732,0.444196,0.433036,0.437500,0.357502,102804800 +1993-04-27,0.435268,0.448661,0.435268,0.448661,0.366623,129673600 +1993-04-28,0.444196,0.464286,0.444196,0.458705,0.374830,163240000 +1993-04-29,0.459821,0.462054,0.447545,0.453125,0.370270,82443200 +1993-04-30,0.453125,0.468750,0.453125,0.457589,0.373918,132339200 +1993-05-03,0.457589,0.464286,0.455357,0.463170,0.378479,65184000 +1993-05-04,0.466518,0.484375,0.464286,0.476563,0.389423,170822400 +1993-05-05,0.473214,0.495536,0.473214,0.486607,0.397630,253064000 +1993-05-06,0.486607,0.488839,0.477679,0.479911,0.392158,70459200 +1993-05-07,0.477679,0.488839,0.477679,0.488839,0.399454,81894400 +1993-05-10,0.491071,0.498884,0.491071,0.491071,0.401278,137928000 +1993-05-11,0.491071,0.493304,0.482143,0.486607,0.397630,158379200 +1993-05-12,0.484375,0.488839,0.473214,0.475446,0.388510,105224000 +1993-05-13,0.477679,0.497768,0.477679,0.495536,0.404927,361726400 +1993-05-14,0.493304,0.500000,0.491071,0.495536,0.404927,117409600 +1993-05-17,0.495536,0.500000,0.491071,0.497768,0.406750,69641600 +1993-05-18,0.495536,0.502232,0.491071,0.495536,0.404927,163475200 +1993-05-19,0.488839,0.513393,0.486607,0.511161,0.417695,172771200 +1993-05-20,0.511161,0.526786,0.511161,0.524554,0.428639,290528000 +1993-05-21,0.524554,0.527902,0.506696,0.513393,0.419518,148198400 +1993-05-24,0.506696,0.524554,0.506696,0.514509,0.420430,150315200 +1993-05-25,0.506696,0.513393,0.497768,0.503348,0.411310,180723200 +1993-05-26,0.500000,0.515625,0.494420,0.515625,0.421342,121564800 +1993-05-27,0.515625,0.522321,0.511161,0.513393,0.419518,197288000 +1993-05-28,0.508929,0.513393,0.502232,0.505580,0.413998,183948800 +1993-06-01,0.504464,0.515625,0.504464,0.508929,0.416740,135072000 +1993-06-02,0.506696,0.520089,0.500000,0.508929,0.416740,200480000 +1993-06-03,0.508929,0.511161,0.500000,0.503348,0.412170,156856000 +1993-06-04,0.497768,0.502232,0.486607,0.489955,0.401203,213684800 +1993-06-07,0.486607,0.488839,0.449777,0.453125,0.371044,482305600 +1993-06-08,0.435268,0.446429,0.428571,0.441964,0.361905,621096000 +1993-06-09,0.401786,0.407366,0.392857,0.395089,0.323521,1178419200 +1993-06-10,0.388393,0.399554,0.381696,0.397321,0.325349,553705600 +1993-06-11,0.401786,0.404018,0.387277,0.390625,0.319866,242323200 +1993-06-14,0.392857,0.399554,0.388393,0.398438,0.326264,249491200 +1993-06-15,0.404018,0.404018,0.373884,0.375000,0.307071,448324800 +1993-06-16,0.377232,0.386161,0.370536,0.377232,0.308899,353080000 +1993-06-17,0.379464,0.379464,0.361607,0.368304,0.301588,409438400 +1993-06-18,0.371652,0.376116,0.354911,0.366071,0.299760,311292800 +1993-06-21,0.361607,0.361607,0.352679,0.353795,0.289707,273582400 +1993-06-22,0.364955,0.375000,0.354911,0.369420,0.302502,336380800 +1993-06-23,0.372768,0.372768,0.357143,0.361607,0.296104,180723200 +1993-06-24,0.361607,0.372768,0.357143,0.372768,0.305244,222835200 +1993-06-25,0.360491,0.363839,0.352679,0.357143,0.292449,257163200 +1993-06-28,0.361607,0.361607,0.345982,0.358259,0.293363,353617600 +1993-06-29,0.359375,0.359375,0.343750,0.348214,0.285137,294268800 +1993-06-30,0.345982,0.354911,0.343750,0.352679,0.288794,200256000 +1993-07-01,0.348214,0.354911,0.339286,0.339286,0.277827,218164800 +1993-07-02,0.341518,0.345982,0.337054,0.343750,0.281482,191632000 +1993-07-06,0.341518,0.348214,0.334821,0.337054,0.275999,155254400 +1993-07-07,0.334821,0.338170,0.323661,0.325893,0.266860,227035200 +1993-07-08,0.325893,0.334821,0.323661,0.325893,0.266860,138969600 +1993-07-09,0.330357,0.332589,0.325893,0.328125,0.268687,156878400 +1993-07-12,0.328125,0.340402,0.323661,0.339286,0.277827,173880000 +1993-07-13,0.345982,0.345982,0.330357,0.332589,0.272343,158110400 +1993-07-14,0.328125,0.334821,0.319196,0.332589,0.272343,246299200 +1993-07-15,0.332589,0.337054,0.314732,0.319196,0.261376,338038400 +1993-07-16,0.254464,0.264509,0.236607,0.245536,0.201059,2120596800 +1993-07-19,0.250000,0.256696,0.227679,0.228795,0.187350,806232000 +1993-07-20,0.234375,0.247768,0.229911,0.239955,0.196489,531910400 +1993-07-21,0.232143,0.238839,0.227679,0.234375,0.191920,455907200 +1993-07-22,0.232143,0.241071,0.229911,0.236607,0.193747,211176000 +1993-07-23,0.241071,0.245536,0.232143,0.234375,0.191920,233777600 +1993-07-26,0.238839,0.245536,0.232143,0.239955,0.196489,152824000 +1993-07-27,0.238839,0.245536,0.234375,0.236607,0.193747,198609600 +1993-07-28,0.234375,0.241071,0.234375,0.239955,0.196489,91795200 +1993-07-29,0.241071,0.245536,0.238839,0.243304,0.199231,121374400 +1993-07-30,0.245536,0.252232,0.241071,0.247768,0.202887,214446400 +1993-08-02,0.252232,0.261161,0.250000,0.254464,0.208370,216305600 +1993-08-03,0.258929,0.261161,0.256696,0.258929,0.212026,176478400 +1993-08-04,0.261161,0.272321,0.258929,0.270089,0.221164,242995200 +1993-08-05,0.274554,0.274554,0.258929,0.263393,0.215681,209372800 +1993-08-06,0.261161,0.270089,0.261161,0.261161,0.213853,125921600 +1993-08-09,0.261161,0.270089,0.258929,0.265625,0.217509,161414400 +1993-08-10,0.263393,0.265625,0.252232,0.254464,0.208370,152779200 +1993-08-11,0.254464,0.254464,0.241071,0.245536,0.201059,166969600 +1993-08-12,0.245536,0.247768,0.232143,0.236607,0.193747,338172800 +1993-08-13,0.236607,0.247768,0.234375,0.244420,0.200145,138812800 +1993-08-16,0.245536,0.250000,0.243304,0.245536,0.201944,102446400 +1993-08-17,0.247768,0.254464,0.243304,0.253348,0.208369,108180800 +1993-08-18,0.258929,0.265625,0.252232,0.254464,0.209287,188720000 +1993-08-19,0.256696,0.256696,0.245536,0.245536,0.201944,152129600 +1993-08-20,0.247768,0.250000,0.241071,0.250000,0.205615,99937600 +1993-08-23,0.250000,0.256696,0.245536,0.253348,0.208369,91179200 +1993-08-24,0.252232,0.256696,0.247768,0.250000,0.205615,101259200 +1993-08-25,0.250000,0.252232,0.238839,0.243304,0.200108,145768000 +1993-08-26,0.243304,0.243304,0.236607,0.239955,0.197354,176142400 +1993-08-27,0.241071,0.241071,0.234375,0.236607,0.194600,186569600 +1993-08-30,0.236607,0.236607,0.231027,0.232143,0.190928,273739200 +1993-08-31,0.236607,0.238839,0.232143,0.236607,0.194600,127870400 +1993-09-01,0.236607,0.238839,0.229911,0.233259,0.191846,225568000 +1993-09-02,0.232143,0.234375,0.225446,0.229911,0.189093,282262400 +1993-09-03,0.232143,0.232143,0.225446,0.229911,0.189093,162937600 +1993-09-07,0.232143,0.241071,0.229911,0.234375,0.192764,143539200 +1993-09-08,0.234375,0.241071,0.232143,0.238839,0.196436,226632000 +1993-09-09,0.238839,0.241071,0.232143,0.232143,0.190928,149531200 +1993-09-10,0.234375,0.234375,0.226563,0.234375,0.192764,134489600 +1993-09-13,0.234375,0.236607,0.220982,0.225446,0.185420,255785600 +1993-09-14,0.216518,0.223214,0.214286,0.216518,0.178078,276640000 +1993-09-15,0.218750,0.223214,0.209821,0.218750,0.179913,257723200 +1993-09-16,0.216518,0.223214,0.216518,0.220982,0.181749,85960000 +1993-09-17,0.217634,0.227679,0.216518,0.225446,0.185420,172032000 +1993-09-20,0.225446,0.227679,0.220982,0.222098,0.182667,111036800 +1993-09-21,0.220982,0.225446,0.213170,0.218750,0.179913,146496000 +1993-09-22,0.216518,0.227679,0.216518,0.227679,0.187257,110488000 +1993-09-23,0.227679,0.227679,0.218750,0.220982,0.181749,130950400 +1993-09-24,0.223214,0.225446,0.218750,0.223214,0.183585,76574400 +1993-09-27,0.223214,0.225446,0.216518,0.220982,0.181749,113176000 +1993-09-28,0.220982,0.223214,0.216518,0.220982,0.181749,94550400 +1993-09-29,0.216518,0.222098,0.212054,0.213170,0.175324,236745600 +1993-09-30,0.214286,0.214286,0.205357,0.208705,0.171652,274904000 +1993-10-01,0.203125,0.205357,0.200893,0.203125,0.167062,335988800 +1993-10-04,0.202009,0.205357,0.196429,0.203125,0.167062,192841600 +1993-10-05,0.205357,0.214286,0.205357,0.209821,0.172569,176310400 +1993-10-06,0.212054,0.214286,0.208705,0.210938,0.173488,175280000 +1993-10-07,0.209821,0.212054,0.203125,0.205357,0.168898,134904000 +1993-10-08,0.207589,0.207589,0.198661,0.202009,0.166144,139406400 +1993-10-11,0.203125,0.214286,0.203125,0.212054,0.174406,161145600 +1993-10-12,0.214286,0.223214,0.212054,0.214286,0.176242,306342400 +1993-10-13,0.216518,0.216518,0.209821,0.214286,0.176242,177004800 +1993-10-14,0.214286,0.218750,0.209821,0.212054,0.174406,160686400 +1993-10-15,0.247768,0.254464,0.238839,0.252232,0.207451,955248000 +1993-10-18,0.250000,0.256696,0.247768,0.253348,0.208369,332998400 +1993-10-19,0.252232,0.254464,0.243304,0.247768,0.203779,213572800 +1993-10-20,0.250000,0.252232,0.243304,0.247768,0.203779,138409600 +1993-10-21,0.245536,0.279018,0.243304,0.270089,0.222138,627110400 +1993-10-22,0.272321,0.281250,0.265625,0.270089,0.222138,396076800 +1993-10-25,0.270089,0.272321,0.264509,0.267857,0.220302,219128000 +1993-10-26,0.265625,0.267857,0.258929,0.265625,0.218466,222476800 +1993-10-27,0.267857,0.287946,0.265625,0.283482,0.233153,459065600 +1993-10-28,0.283482,0.287946,0.276786,0.276786,0.227646,244462400 +1993-10-29,0.276786,0.283482,0.272321,0.274554,0.225810,136864000 +1993-11-01,0.274554,0.281250,0.270089,0.281250,0.231317,105974400 +1993-11-02,0.279018,0.294643,0.276786,0.292411,0.240496,224246400 +1993-11-03,0.294643,0.294643,0.276786,0.282366,0.232235,176960000 +1993-11-04,0.281250,0.287946,0.274554,0.287946,0.236824,185371200 +1993-11-05,0.284598,0.287946,0.274554,0.284598,0.234071,378033600 +1993-11-08,0.285714,0.286830,0.272321,0.274554,0.225810,166992000 +1993-11-09,0.276786,0.279018,0.265625,0.268973,0.221220,171248000 +1993-11-10,0.270089,0.274554,0.267857,0.274554,0.225810,76977600 +1993-11-11,0.274554,0.285714,0.272321,0.280134,0.230399,142430400 +1993-11-12,0.281250,0.285714,0.272321,0.283482,0.233153,143662400 +1993-11-15,0.281250,0.292411,0.281250,0.285714,0.234989,157102400 +1993-11-16,0.285714,0.305804,0.283482,0.303571,0.249675,303083200 +1993-11-17,0.303571,0.312500,0.292411,0.299107,0.246004,302624000 +1993-11-18,0.299107,0.301339,0.294643,0.299107,0.246004,114408000 +1993-11-19,0.294643,0.299107,0.290179,0.294643,0.243203,122964800 +1993-11-22,0.292411,0.294643,0.287946,0.290179,0.239518,150606400 +1993-11-23,0.290179,0.294643,0.279018,0.294643,0.243203,186166400 +1993-11-24,0.292411,0.299107,0.291295,0.294643,0.243203,90440000 +1993-11-26,0.292411,0.294643,0.287946,0.291295,0.240440,43444800 +1993-11-29,0.287946,0.290179,0.281250,0.283482,0.233991,96712000 +1993-11-30,0.283482,0.291295,0.281250,0.281250,0.232148,112660800 +1993-12-01,0.285714,0.287946,0.279018,0.281250,0.232148,111216000 +1993-12-02,0.283482,0.285714,0.276786,0.283482,0.233991,100654400 +1993-12-03,0.283482,0.285714,0.276786,0.281250,0.232148,120467200 +1993-12-06,0.281250,0.290179,0.279018,0.287946,0.237675,156979200 +1993-12-07,0.285714,0.287946,0.281250,0.287946,0.237675,63851200 +1993-12-08,0.285714,0.287946,0.281250,0.284598,0.234912,39592000 +1993-12-09,0.283482,0.285714,0.265625,0.267857,0.221094,182761600 +1993-12-10,0.270089,0.272321,0.247768,0.252232,0.208196,497257600 +1993-12-13,0.252232,0.263393,0.247768,0.263393,0.217409,244328000 +1993-12-14,0.261161,0.265625,0.258929,0.260045,0.214645,293664000 +1993-12-15,0.258929,0.265625,0.258929,0.265625,0.219251,123883200 +1993-12-16,0.263393,0.265625,0.258929,0.262277,0.216488,126369600 +1993-12-17,0.263393,0.265625,0.260045,0.263393,0.217409,145152000 +1993-12-20,0.261161,0.265625,0.252232,0.254464,0.210039,189033600 +1993-12-21,0.254464,0.256696,0.243304,0.245536,0.202669,251126400 +1993-12-22,0.243304,0.254464,0.241071,0.250000,0.206354,181372800 +1993-12-23,0.243304,0.243304,0.236607,0.243304,0.200827,226956800 +1993-12-27,0.247768,0.256696,0.243304,0.254464,0.210039,159936000 +1993-12-28,0.256696,0.263393,0.254464,0.260045,0.214645,159499200 +1993-12-29,0.261161,0.261161,0.254464,0.254464,0.210039,107352000 +1993-12-30,0.254464,0.270089,0.254464,0.265625,0.219251,314552000 +1993-12-31,0.265625,0.270089,0.261161,0.261161,0.215566,160966400 +1994-01-03,0.263393,0.267857,0.258929,0.266741,0.220172,181529600 +1994-01-04,0.270089,0.281250,0.267857,0.281250,0.232148,285174400 +1994-01-05,0.283482,0.302455,0.283482,0.301339,0.248730,612136000 +1994-01-06,0.301339,0.303571,0.290179,0.292411,0.241361,366508800 +1994-01-07,0.285714,0.296875,0.279018,0.295759,0.244124,298793600 +1994-01-10,0.294643,0.302455,0.292411,0.300223,0.247809,201588800 +1994-01-11,0.299107,0.301339,0.283482,0.284598,0.234912,355398400 +1994-01-12,0.287946,0.287946,0.272321,0.272321,0.224778,439118400 +1994-01-13,0.267857,0.274554,0.265625,0.273438,0.225700,531596800 +1994-01-14,0.274554,0.283482,0.272321,0.276786,0.228464,214513600 +1994-01-17,0.276786,0.281250,0.267857,0.271205,0.223857,145712000 +1994-01-18,0.270089,0.270089,0.258929,0.262277,0.216488,362801600 +1994-01-19,0.261161,0.265625,0.256696,0.261161,0.215566,281590400 +1994-01-20,0.263393,0.274554,0.263393,0.266741,0.220172,268083200 +1994-01-21,0.296875,0.299107,0.287946,0.297991,0.245967,980134400 +1994-01-24,0.296875,0.314732,0.296875,0.312500,0.257942,692148800 +1994-01-25,0.310268,0.312500,0.296875,0.302455,0.249651,442332800 +1994-01-26,0.301339,0.303571,0.296875,0.299107,0.246888,165804800 +1994-01-27,0.299107,0.305804,0.294643,0.304688,0.251494,132249600 +1994-01-28,0.305804,0.310268,0.301339,0.303571,0.250572,136438400 +1994-01-31,0.299107,0.301339,0.292411,0.292411,0.241361,238380800 +1994-02-01,0.294643,0.299107,0.287946,0.296875,0.245045,156721600 +1994-02-02,0.296875,0.296875,0.290179,0.294643,0.243203,146451200 +1994-02-03,0.294643,0.300223,0.290179,0.299107,0.246888,137995200 +1994-02-04,0.299107,0.312500,0.296875,0.299107,0.246888,354009600 +1994-02-07,0.299107,0.331473,0.299107,0.325893,0.269964,725446400 +1994-02-08,0.321429,0.325893,0.314732,0.319196,0.264416,285387200 +1994-02-09,0.319196,0.325893,0.314732,0.323661,0.268115,186984000 +1994-02-10,0.323661,0.334821,0.321429,0.325893,0.269964,302030400 +1994-02-11,0.323661,0.334821,0.323661,0.330357,0.273662,164248000 +1994-02-14,0.330357,0.339286,0.328125,0.330357,0.273662,245548800 +1994-02-15,0.328125,0.334821,0.323661,0.331473,0.274586,129774400 +1994-02-16,0.334821,0.334821,0.328125,0.328125,0.271813,122024000 +1994-02-17,0.332589,0.338170,0.323661,0.330357,0.273662,145152000 +1994-02-18,0.325893,0.330357,0.323661,0.323661,0.268115,149072000 +1994-02-22,0.323661,0.334821,0.319196,0.332589,0.275511,214569600 +1994-02-23,0.332589,0.341518,0.330357,0.332589,0.275511,260534400 +1994-02-24,0.330357,0.332589,0.323661,0.327009,0.270889,197859200 +1994-02-25,0.330357,0.332589,0.316964,0.321429,0.266266,236824000 +1994-02-28,0.323661,0.330357,0.321429,0.325893,0.269964,123827200 +1994-03-01,0.328125,0.328125,0.319196,0.323661,0.268115,211870400 +1994-03-02,0.314732,0.323661,0.310268,0.318080,0.263492,294145600 +1994-03-03,0.319196,0.323661,0.316964,0.319196,0.264416,188473600 +1994-03-04,0.321429,0.334821,0.319196,0.328125,0.271813,226844800 +1994-03-07,0.330357,0.340402,0.328125,0.338170,0.280134,310396800 +1994-03-08,0.339286,0.339286,0.328125,0.330357,0.273662,186054400 +1994-03-09,0.327009,0.334821,0.321429,0.334821,0.277360,248539200 +1994-03-10,0.332589,0.335938,0.328125,0.332589,0.275511,143763200 +1994-03-11,0.330357,0.337054,0.328125,0.332589,0.275511,161840000 +1994-03-14,0.343750,0.343750,0.337054,0.340402,0.281983,441705600 +1994-03-15,0.341518,0.341518,0.332589,0.335938,0.278285,204545600 +1994-03-16,0.334821,0.337054,0.325893,0.328125,0.271813,147168000 +1994-03-17,0.328125,0.330357,0.323661,0.325893,0.269964,156228800 +1994-03-18,0.328125,0.328125,0.319196,0.324777,0.269040,223675200 +1994-03-21,0.324777,0.325893,0.314732,0.316964,0.262567,246512000 +1994-03-22,0.314732,0.316964,0.308036,0.312500,0.258869,242827200 +1994-03-23,0.314732,0.316964,0.305804,0.313616,0.259794,216686400 +1994-03-24,0.313616,0.314732,0.303571,0.309152,0.256096,188092800 +1994-03-25,0.310268,0.310268,0.292411,0.292411,0.242228,343638400 +1994-03-28,0.294643,0.303571,0.292411,0.296875,0.245926,282576000 +1994-03-29,0.296875,0.301339,0.287946,0.292411,0.242228,213516800 +1994-03-30,0.290179,0.296875,0.283482,0.290179,0.240379,169825600 +1994-03-31,0.290179,0.299107,0.281250,0.296875,0.245926,209059200 +1994-04-04,0.287946,0.296875,0.283482,0.296875,0.245926,168302400 +1994-04-05,0.301339,0.305804,0.299107,0.299107,0.247775,97899200 +1994-04-06,0.303571,0.303571,0.292411,0.299107,0.247775,129091200 +1994-04-07,0.299107,0.301339,0.292411,0.297991,0.246850,77369600 +1994-04-08,0.301339,0.303571,0.296875,0.299107,0.247775,176848000 +1994-04-11,0.299107,0.299107,0.290179,0.299107,0.247775,106825600 +1994-04-12,0.297991,0.297991,0.283482,0.285714,0.236680,136830400 +1994-04-13,0.287946,0.290179,0.279018,0.283482,0.234831,233139200 +1994-04-14,0.272321,0.283482,0.267857,0.281250,0.232982,221995200 +1994-04-15,0.279018,0.281250,0.267857,0.270089,0.223737,188350400 +1994-04-18,0.272321,0.272321,0.261161,0.264509,0.219115,230294400 +1994-04-19,0.265625,0.267857,0.254464,0.258929,0.214492,166252800 +1994-04-20,0.261161,0.267857,0.250000,0.252232,0.208945,281848000 +1994-04-21,0.254464,0.272321,0.241071,0.264509,0.219115,410536000 +1994-04-22,0.279018,0.285714,0.254464,0.265625,0.220039,697827200 +1994-04-25,0.265625,0.276786,0.263393,0.276786,0.229285,359240000 +1994-04-26,0.281250,0.281250,0.276786,0.279018,0.231134,164225600 +1994-04-28,0.276786,0.279018,0.265625,0.270089,0.223737,100475200 +1994-04-29,0.267857,0.272321,0.265625,0.267857,0.221888,94785600 +1994-05-02,0.267857,0.279018,0.267857,0.276786,0.229285,123222400 +1994-05-03,0.276786,0.279018,0.263393,0.270089,0.223737,132899200 +1994-05-04,0.276786,0.296875,0.272321,0.294643,0.244077,364156800 +1994-05-05,0.296875,0.301339,0.287946,0.293527,0.243152,288332800 +1994-05-06,0.287946,0.292411,0.279018,0.288504,0.238992,187779200 +1994-05-09,0.287946,0.290179,0.274554,0.279018,0.231134,140470400 +1994-05-10,0.283482,0.285714,0.276786,0.276786,0.229285,146843200 +1994-05-11,0.276786,0.281250,0.265625,0.270089,0.223737,145521600 +1994-05-12,0.272321,0.274554,0.263393,0.265067,0.219577,107105600 +1994-05-13,0.265625,0.272321,0.261161,0.267857,0.221888,92612800 +1994-05-16,0.267857,0.272321,0.263393,0.263393,0.218190,135385600 +1994-05-17,0.265625,0.265625,0.256696,0.262277,0.217266,180107200 +1994-05-18,0.265625,0.274554,0.261161,0.273438,0.226511,123860800 +1994-05-19,0.274554,0.290179,0.272321,0.286830,0.237605,273582400 +1994-05-20,0.283482,0.287946,0.276786,0.277344,0.229747,98145600 +1994-05-23,0.276786,0.279018,0.267857,0.272321,0.225586,119952000 +1994-05-24,0.276786,0.279018,0.270089,0.274554,0.227436,126448000 +1994-05-25,0.270089,0.283482,0.267857,0.279018,0.231134,136113600 +1994-05-26,0.281250,0.281250,0.270089,0.272321,0.225586,73035200 +1994-05-27,0.270089,0.274554,0.263393,0.267299,0.222300,108684800 +1994-05-31,0.263393,0.263393,0.254464,0.261161,0.217195,257398400 +1994-06-01,0.254464,0.255580,0.248884,0.252232,0.209770,385761600 +1994-06-02,0.253348,0.254464,0.242188,0.244420,0.203273,384921600 +1994-06-03,0.242188,0.250000,0.238839,0.246652,0.205129,353684800 +1994-06-06,0.245536,0.247768,0.241071,0.244420,0.203273,126033600 +1994-06-07,0.243304,0.247768,0.243304,0.245536,0.204201,140246400 +1994-06-08,0.245536,0.246652,0.232143,0.233259,0.193991,274164800 +1994-06-09,0.228795,0.241071,0.227679,0.241071,0.200487,293529600 +1994-06-10,0.242188,0.244420,0.235491,0.236607,0.196775,142732800 +1994-06-13,0.235491,0.242746,0.235491,0.241071,0.200487,92904000 +1994-06-14,0.243304,0.244420,0.237723,0.241629,0.200951,154358400 +1994-06-15,0.241071,0.250000,0.239955,0.248326,0.206521,159476800 +1994-06-16,0.247768,0.247768,0.233259,0.235491,0.195847,218220800 +1994-06-17,0.232143,0.238839,0.231027,0.236607,0.196775,224492800 +1994-06-20,0.234375,0.243304,0.232143,0.242188,0.201416,199897600 +1994-06-21,0.239955,0.243304,0.229911,0.232143,0.193062,243275200 +1994-06-22,0.234375,0.238839,0.232143,0.234375,0.194919,113859200 +1994-06-23,0.234375,0.234375,0.222098,0.224330,0.186565,203896000 +1994-06-24,0.224330,0.233259,0.220982,0.228655,0.190162,292857600 +1994-06-27,0.225446,0.234375,0.219866,0.234375,0.194919,255953600 +1994-06-28,0.234375,0.242188,0.228795,0.238839,0.198631,174227200 +1994-06-29,0.238839,0.242188,0.231027,0.233259,0.193991,135564800 +1994-06-30,0.234375,0.239955,0.234375,0.236607,0.196775,101729600 +1994-07-01,0.235491,0.236607,0.226563,0.229911,0.191206,179278400 +1994-07-05,0.228795,0.238839,0.228795,0.236607,0.196775,85848000 +1994-07-06,0.234375,0.236607,0.232143,0.233259,0.193991,97384000 +1994-07-07,0.231027,0.241071,0.227679,0.239397,0.199095,170150400 +1994-07-08,0.236607,0.246652,0.236607,0.241629,0.200951,208230400 +1994-07-11,0.242188,0.244420,0.237723,0.241071,0.200487,106422400 +1994-07-12,0.241071,0.253906,0.235491,0.253348,0.210698,242312000 +1994-07-13,0.254464,0.270089,0.254464,0.265067,0.220444,450262400 +1994-07-14,0.264509,0.265625,0.252232,0.255580,0.212554,180667200 +1994-07-15,0.252093,0.255580,0.245536,0.252232,0.209770,94964800 +1994-07-18,0.251116,0.258929,0.250000,0.253348,0.210698,76428800 +1994-07-19,0.255580,0.256696,0.244420,0.247210,0.205593,116368000 +1994-07-20,0.244420,0.246652,0.235491,0.237723,0.197703,217369600 +1994-07-21,0.237723,0.254464,0.236607,0.250000,0.207913,289475200 +1994-07-22,0.282366,0.285435,0.267857,0.276786,0.230190,786576000 +1994-07-25,0.277902,0.284598,0.274554,0.282924,0.235295,422654400 +1994-07-26,0.283482,0.285714,0.277902,0.280134,0.232974,188809600 +1994-07-27,0.279018,0.280134,0.273438,0.277344,0.230654,133784000 +1994-07-28,0.276786,0.286830,0.275670,0.284598,0.236687,245313600 +1994-07-29,0.284598,0.303571,0.284598,0.300781,0.250145,555766400 +1994-08-01,0.300223,0.301339,0.292411,0.297991,0.247825,229275200 +1994-08-02,0.299107,0.300223,0.289063,0.290737,0.241792,269561600 +1994-08-03,0.292411,0.296875,0.286830,0.295759,0.245969,226844800 +1994-08-04,0.295759,0.301339,0.295759,0.296875,0.246897,184755200 +1994-08-05,0.293527,0.297991,0.293527,0.296875,0.246897,87012800 +1994-08-08,0.295759,0.303571,0.294643,0.301339,0.250609,141276800 +1994-08-09,0.299107,0.302455,0.295759,0.300223,0.249681,78601600 +1994-08-10,0.300223,0.311384,0.296875,0.309152,0.257107,253568000 +1994-08-11,0.305804,0.313616,0.302455,0.306362,0.254787,298088000 +1994-08-12,0.306920,0.313616,0.302455,0.310268,0.258035,179648000 +1994-08-15,0.310268,0.312500,0.305804,0.309152,0.257998,120075200 +1994-08-16,0.306920,0.310268,0.303571,0.310268,0.258929,155736000 +1994-08-17,0.311384,0.315848,0.309152,0.312500,0.260792,286182400 +1994-08-18,0.310268,0.314732,0.308036,0.309152,0.257998,206259200 +1994-08-19,0.310268,0.312500,0.305804,0.311384,0.259860,130547200 +1994-08-22,0.310268,0.312500,0.309152,0.311384,0.259860,152420800 +1994-08-23,0.311384,0.320313,0.310268,0.312500,0.260792,214446400 +1994-08-24,0.310268,0.312500,0.306920,0.311384,0.259860,171584000 +1994-08-25,0.305804,0.324777,0.305804,0.313058,0.261257,298793600 +1994-08-26,0.314732,0.322545,0.314732,0.319196,0.266380,204198400 +1994-08-29,0.319196,0.322545,0.314732,0.315848,0.263586,152107200 +1994-08-30,0.314732,0.324777,0.313616,0.323661,0.270106,182078400 +1994-08-31,0.321429,0.333705,0.319196,0.323103,0.269640,351836800 +1994-09-01,0.315848,0.319196,0.309152,0.312500,0.260792,204288000 +1994-09-02,0.314732,0.316964,0.312500,0.315848,0.263586,101304000 +1994-09-06,0.314732,0.318080,0.312500,0.317522,0.264983,91425600 +1994-09-07,0.318080,0.327009,0.315848,0.322545,0.269175,203896000 +1994-09-08,0.321429,0.323661,0.318080,0.322545,0.269175,158838400 +1994-09-09,0.319196,0.321429,0.315848,0.319196,0.266380,157236800 +1994-09-12,0.318080,0.319196,0.315848,0.319196,0.266380,90540800 +1994-09-13,0.319196,0.323661,0.318080,0.319754,0.266845,104227200 +1994-09-14,0.318080,0.319196,0.312500,0.313616,0.261723,99086400 +1994-09-15,0.313616,0.322545,0.313616,0.321429,0.268243,258955200 +1994-09-16,0.320313,0.332589,0.316964,0.324777,0.271037,364145600 +1994-09-19,0.324777,0.328125,0.316964,0.316964,0.264517,174350400 +1994-09-20,0.313616,0.315848,0.306920,0.308594,0.257532,197254400 +1994-09-21,0.308036,0.309152,0.301339,0.304688,0.254272,234841600 +1994-09-22,0.305804,0.305804,0.300223,0.302455,0.252409,146238400 +1994-09-23,0.302455,0.308036,0.302455,0.303013,0.252875,132876800 +1994-09-26,0.302455,0.308036,0.300223,0.303013,0.252875,141702400 +1994-09-27,0.301339,0.304688,0.297991,0.302455,0.252409,109088000 +1994-09-28,0.303571,0.306920,0.300223,0.302455,0.252409,81267200 +1994-09-29,0.301339,0.306920,0.297991,0.304688,0.254272,109379200 +1994-09-30,0.304688,0.308036,0.300223,0.300781,0.251012,71702400 +1994-10-03,0.300223,0.301339,0.290179,0.295759,0.246821,129595200 +1994-10-04,0.296875,0.303571,0.294643,0.301339,0.251478,162388800 +1994-10-05,0.300223,0.340402,0.297991,0.338170,0.282214,709800000 +1994-10-06,0.333705,0.334682,0.321429,0.323661,0.270106,526915200 +1994-10-07,0.322545,0.330915,0.316964,0.330357,0.275694,364392000 +1994-10-10,0.331473,0.353795,0.330357,0.347098,0.289665,523409600 +1994-10-11,0.369420,0.373884,0.351563,0.353795,0.295254,842307200 +1994-10-12,0.353795,0.380580,0.349330,0.376116,0.313882,597318400 +1994-10-13,0.380580,0.382813,0.362723,0.367188,0.306431,525302400 +1994-10-14,0.370536,0.375000,0.364955,0.367188,0.306431,176052800 +1994-10-17,0.364955,0.370536,0.347098,0.354911,0.296185,303990400 +1994-10-18,0.362723,0.371652,0.361607,0.368304,0.307362,468686400 +1994-10-19,0.366071,0.376116,0.366071,0.368304,0.307362,351086400 +1994-10-20,0.368304,0.373326,0.361607,0.366071,0.305499,218142400 +1994-10-21,0.363839,0.381696,0.363839,0.380580,0.317607,322705600 +1994-10-24,0.381696,0.385045,0.373884,0.377232,0.314813,204500800 +1994-10-25,0.371652,0.380580,0.370536,0.380580,0.317607,301481600 +1994-10-26,0.380580,0.386300,0.380580,0.386161,0.322264,196772800 +1994-10-27,0.386161,0.390625,0.379464,0.381696,0.318538,159409600 +1994-10-28,0.378348,0.382813,0.372768,0.376116,0.313882,273324800 +1994-10-31,0.375000,0.387277,0.370536,0.385603,0.321799,355902400 +1994-11-01,0.382813,0.388253,0.378348,0.385045,0.321333,218097600 +1994-11-02,0.385045,0.386161,0.369420,0.369420,0.308293,218747200 +1994-11-03,0.372768,0.375000,0.366071,0.370536,0.309225,110521600 +1994-11-04,0.370536,0.371652,0.357143,0.360491,0.300842,192046400 +1994-11-07,0.360491,0.368304,0.358259,0.363839,0.303636,113041600 +1994-11-08,0.362723,0.380580,0.359375,0.377232,0.314813,348969600 +1994-11-09,0.381696,0.383929,0.366071,0.371652,0.310156,406336000 +1994-11-10,0.372768,0.373884,0.366071,0.368862,0.307828,152980800 +1994-11-11,0.368304,0.370536,0.366071,0.367188,0.306431,62272000 +1994-11-14,0.368304,0.381696,0.368304,0.379464,0.316675,139630400 +1994-11-15,0.379464,0.383929,0.368304,0.369420,0.308293,167619200 +1994-11-16,0.363839,0.371094,0.362723,0.365513,0.305033,187398400 +1994-11-17,0.364955,0.366071,0.356027,0.357143,0.298048,150438400 +1994-11-18,0.357143,0.361607,0.353795,0.357143,0.298944,147033600 +1994-11-21,0.357143,0.359375,0.339286,0.340402,0.284931,202596800 +1994-11-22,0.337054,0.349330,0.332589,0.333705,0.279326,224336000 +1994-11-23,0.330357,0.338170,0.324777,0.329241,0.275589,327812800 +1994-11-25,0.329241,0.337054,0.328125,0.337054,0.282129,84224000 +1994-11-28,0.335938,0.341518,0.333147,0.337612,0.282596,138678400 +1994-11-29,0.339286,0.343750,0.337054,0.341518,0.285866,144132800 +1994-11-30,0.342634,0.351563,0.330357,0.332589,0.278392,312032000 +1994-12-01,0.330357,0.335938,0.321429,0.323103,0.270451,309321600 +1994-12-02,0.325893,0.328125,0.318080,0.326451,0.273254,172256000 +1994-12-05,0.325893,0.333705,0.322545,0.332031,0.277924,180275200 +1994-12-06,0.330357,0.342634,0.329241,0.335379,0.280727,238089600 +1994-12-07,0.334821,0.337612,0.321987,0.327009,0.273721,137300800 +1994-12-08,0.329241,0.330357,0.319196,0.320313,0.268116,169859200 +1994-12-09,0.320313,0.324777,0.310268,0.323661,0.270918,260724800 +1994-12-12,0.324777,0.328125,0.316964,0.325893,0.272787,224078400 +1994-12-13,0.327009,0.329799,0.323661,0.324777,0.271853,119201600 +1994-12-14,0.325893,0.340402,0.325893,0.338170,0.283063,311427200 +1994-12-15,0.339286,0.342634,0.329241,0.331473,0.277457,227595200 +1994-12-16,0.332589,0.337054,0.328125,0.332589,0.278392,179782400 +1994-12-19,0.332589,0.351563,0.332589,0.349330,0.292405,332819200 +1994-12-20,0.349330,0.350446,0.342634,0.343750,0.287734,175145600 +1994-12-21,0.338170,0.343750,0.334821,0.342634,0.286800,157438400 +1994-12-22,0.343750,0.347098,0.341518,0.344866,0.288668,133078400 +1994-12-23,0.343750,0.351563,0.343750,0.347098,0.290536,93889600 +1994-12-27,0.350446,0.354911,0.347098,0.349330,0.292405,81916800 +1994-12-28,0.349330,0.350446,0.341518,0.349330,0.292405,89163200 +1994-12-29,0.350446,0.356027,0.349330,0.352679,0.295208,121340800 +1994-12-30,0.351563,0.356027,0.345982,0.348214,0.291470,73091200 +1995-01-03,0.347098,0.347098,0.338170,0.342634,0.286800,103868800 +1995-01-04,0.344866,0.353795,0.344866,0.351563,0.294274,158681600 +1995-01-05,0.350446,0.351563,0.345982,0.347098,0.290536,73640000 +1995-01-06,0.371652,0.385045,0.367188,0.375000,0.313892,1076622400 +1995-01-09,0.371652,0.373884,0.366071,0.367885,0.307936,274086400 +1995-01-10,0.368304,0.392857,0.368304,0.390067,0.326503,614790400 +1995-01-11,0.390625,0.429129,0.381138,0.417411,0.349391,873824000 +1995-01-12,0.411830,0.414063,0.399554,0.405134,0.339115,551779200 +1995-01-13,0.411830,0.411830,0.396205,0.400670,0.335378,351377600 +1995-01-16,0.400670,0.404018,0.395089,0.397321,0.332575,188977600 +1995-01-17,0.397321,0.406250,0.393973,0.401786,0.336312,330108800 +1995-01-18,0.401786,0.407366,0.399554,0.407366,0.340983,127657600 +1995-01-19,0.406250,0.410714,0.401786,0.409598,0.342851,314294400 +1995-01-20,0.419643,0.419643,0.379464,0.380580,0.318562,1000361600 +1995-01-23,0.373884,0.380580,0.366071,0.377232,0.315760,398540800 +1995-01-24,0.377232,0.378348,0.369420,0.371652,0.311089,218097600 +1995-01-25,0.352679,0.375000,0.352679,0.365932,0.306301,517070400 +1995-01-26,0.364955,0.370536,0.350446,0.352679,0.295208,246388800 +1995-01-27,0.356027,0.360491,0.348214,0.356027,0.298010,298569600 +1995-01-30,0.358259,0.361607,0.356027,0.358259,0.299878,230585600 +1995-01-31,0.361607,0.364955,0.357143,0.360491,0.301747,212777600 +1995-02-01,0.363839,0.363839,0.356027,0.358259,0.299878,158368000 +1995-02-02,0.358259,0.373884,0.358259,0.371652,0.311089,203582400 +1995-02-03,0.375000,0.376116,0.360491,0.361607,0.302681,319211200 +1995-02-06,0.363839,0.363839,0.352679,0.361607,0.302681,243028800 +1995-02-07,0.360491,0.366071,0.357143,0.364397,0.305016,201600000 +1995-02-08,0.366071,0.378348,0.364955,0.377790,0.316227,402864000 +1995-02-09,0.376116,0.391741,0.376116,0.389509,0.326036,475395200 +1995-02-10,0.389509,0.394531,0.387277,0.390625,0.326970,350963200 +1995-02-13,0.388393,0.397321,0.386161,0.390625,0.327869,283371200 +1995-02-14,0.390625,0.393973,0.380580,0.383371,0.321781,165614400 +1995-02-15,0.386161,0.388393,0.379464,0.380022,0.318970,184475200 +1995-02-16,0.385045,0.386161,0.380580,0.385603,0.323654,218780800 +1995-02-17,0.382813,0.383929,0.379464,0.379464,0.318501,121788800 +1995-02-21,0.380580,0.381696,0.364955,0.366071,0.307260,301582400 +1995-02-22,0.362723,0.366071,0.358259,0.364397,0.305855,293417600 +1995-02-23,0.367188,0.373884,0.357143,0.358817,0.301171,314708800 +1995-02-24,0.358259,0.360491,0.343750,0.348214,0.292272,568814400 +1995-02-27,0.341518,0.348214,0.340262,0.341518,0.286652,268811200 +1995-02-28,0.343750,0.356027,0.339286,0.352679,0.296019,222969600 +1995-03-01,0.354911,0.358259,0.351981,0.357143,0.299766,224448000 +1995-03-02,0.358259,0.363839,0.354911,0.357143,0.299766,268744000 +1995-03-03,0.354911,0.363281,0.352679,0.359375,0.301640,145768000 +1995-03-06,0.354911,0.357143,0.352679,0.354911,0.297893,132720000 +1995-03-07,0.356027,0.356027,0.341518,0.342076,0.287120,150785600 +1995-03-08,0.345982,0.358259,0.337054,0.353237,0.296488,364873600 +1995-03-09,0.356027,0.360491,0.351563,0.354911,0.297893,196683200 +1995-03-10,0.353795,0.360491,0.351563,0.352679,0.296019,137412800 +1995-03-13,0.353795,0.353795,0.339286,0.340402,0.285715,325752000 +1995-03-14,0.341518,0.341518,0.308036,0.312500,0.262295,727865600 +1995-03-15,0.316964,0.323661,0.311384,0.312500,0.262295,730968000 +1995-03-16,0.314732,0.321429,0.312500,0.314732,0.264169,316736000 +1995-03-17,0.316964,0.316964,0.311384,0.313616,0.263232,215644800 +1995-03-20,0.313616,0.318080,0.312500,0.314732,0.264169,189884800 +1995-03-21,0.316964,0.328125,0.314732,0.323661,0.271663,305368000 +1995-03-22,0.323661,0.352679,0.323661,0.339844,0.285246,479147200 +1995-03-23,0.338170,0.339286,0.330218,0.331473,0.278220,170094400 +1995-03-24,0.333705,0.338170,0.332589,0.337054,0.282905,128116800 +1995-03-27,0.335938,0.335938,0.327009,0.332031,0.278688,142800000 +1995-03-28,0.323661,0.324498,0.304688,0.306920,0.257612,689796800 +1995-03-29,0.303571,0.311384,0.302455,0.306920,0.257612,496876800 +1995-03-30,0.309152,0.316964,0.308036,0.315848,0.265105,273414400 +1995-03-31,0.313616,0.318080,0.310268,0.314732,0.264169,183243200 +1995-04-03,0.316964,0.319196,0.313616,0.316964,0.266042,154302400 +1995-04-04,0.319196,0.320313,0.300223,0.302455,0.253864,428198400 +1995-04-05,0.304688,0.310268,0.301339,0.310268,0.260422,264857600 +1995-04-06,0.332589,0.339286,0.317243,0.328125,0.275410,722825600 +1995-04-07,0.330357,0.331473,0.323661,0.328125,0.275410,295724800 +1995-04-10,0.329241,0.330357,0.322545,0.327009,0.274473,117801600 +1995-04-11,0.328125,0.338170,0.327009,0.337054,0.282905,214513600 +1995-04-12,0.341518,0.353795,0.333705,0.348214,0.292272,474712000 +1995-04-13,0.350446,0.350446,0.338170,0.341518,0.286652,174361600 +1995-04-17,0.340402,0.351563,0.338170,0.342634,0.287588,208812800 +1995-04-18,0.343750,0.344866,0.334821,0.334821,0.281030,231134400 +1995-04-19,0.334821,0.334821,0.318080,0.324777,0.272600,279428800 +1995-04-20,0.331473,0.343750,0.327009,0.335938,0.281968,329504000 +1995-04-21,0.332589,0.352679,0.331473,0.349330,0.293208,666624000 +1995-04-24,0.348214,0.353795,0.343750,0.348214,0.292272,272238400 +1995-04-25,0.349330,0.351563,0.332589,0.337054,0.282905,273638400 +1995-04-26,0.335938,0.345982,0.333705,0.341518,0.286652,230440000 +1995-04-27,0.343750,0.343750,0.337054,0.338170,0.283841,139865600 +1995-04-28,0.339286,0.342634,0.334821,0.341518,0.286652,195316800 +1995-05-01,0.341518,0.345982,0.339286,0.341518,0.286652,177956800 +1995-05-02,0.341518,0.342634,0.334821,0.340402,0.285715,120008000 +1995-05-03,0.341518,0.344866,0.339286,0.340402,0.285715,168784000 +1995-05-04,0.341518,0.356027,0.339286,0.343750,0.288525,303643200 +1995-05-05,0.345982,0.349330,0.340402,0.347098,0.291335,208006400 +1995-05-08,0.356027,0.366071,0.354911,0.361607,0.303513,386971200 +1995-05-09,0.362723,0.369420,0.357143,0.368304,0.309134,322929600 +1995-05-10,0.370536,0.373884,0.363839,0.369978,0.310539,275072000 +1995-05-11,0.371652,0.371652,0.360491,0.366071,0.307260,523622400 +1995-05-12,0.364955,0.390067,0.361607,0.389509,0.326932,647953600 +1995-05-15,0.385045,0.390625,0.379464,0.389509,0.326932,393355200 +1995-05-16,0.385045,0.396205,0.379464,0.390625,0.327869,332516800 +1995-05-17,0.390625,0.396205,0.388393,0.392857,0.329743,263144000 +1995-05-18,0.393973,0.393973,0.386161,0.387277,0.325059,371571200 +1995-05-19,0.382813,0.390625,0.380580,0.381696,0.320375,322593600 +1995-05-22,0.379464,0.393973,0.377232,0.393973,0.330679,371884800 +1995-05-23,0.393973,0.396205,0.388393,0.391741,0.328806,276662400 +1995-05-24,0.390625,0.395089,0.382813,0.388393,0.325996,264667200 +1995-05-25,0.386161,0.392857,0.383929,0.387277,0.325059,182862400 +1995-05-26,0.383929,0.385045,0.377232,0.381138,0.320793,114553600 +1995-05-30,0.380580,0.382813,0.370536,0.375000,0.315627,196380800 +1995-05-31,0.376116,0.376116,0.366071,0.371094,0.312340,159532800 +1995-06-01,0.373884,0.379464,0.372768,0.376674,0.317036,186726400 +1995-06-02,0.373884,0.378348,0.370536,0.376116,0.316567,105694400 +1995-06-05,0.378348,0.388393,0.376116,0.388393,0.326900,254654400 +1995-06-06,0.389509,0.396205,0.388393,0.392857,0.330657,315268800 +1995-06-07,0.393973,0.393973,0.385045,0.385045,0.324082,124521600 +1995-06-08,0.387277,0.387277,0.376116,0.383371,0.322673,136136000 +1995-06-09,0.389509,0.390625,0.385045,0.388393,0.326900,186625600 +1995-06-12,0.392857,0.397321,0.391741,0.394392,0.331949,212116800 +1995-06-13,0.397321,0.398438,0.391741,0.392857,0.330657,125944000 +1995-06-14,0.391741,0.391741,0.387277,0.389509,0.327839,118048000 +1995-06-15,0.389509,0.390625,0.387277,0.389509,0.327839,92758400 +1995-06-16,0.391741,0.392857,0.388393,0.391741,0.329718,89208000 +1995-06-19,0.391741,0.404018,0.388393,0.396205,0.333475,469537600 +1995-06-20,0.410714,0.426339,0.410714,0.422991,0.356020,738528000 +1995-06-21,0.425223,0.447545,0.417411,0.440848,0.371050,626012800 +1995-06-22,0.437500,0.443080,0.434152,0.438616,0.369171,473916800 +1995-06-23,0.435268,0.437500,0.426339,0.435268,0.366353,231963200 +1995-06-26,0.430804,0.433036,0.425223,0.429688,0.361657,152779200 +1995-06-27,0.422991,0.430804,0.414063,0.414063,0.348506,217100800 +1995-06-28,0.410714,0.424107,0.405134,0.416295,0.350384,266358400 +1995-06-29,0.414063,0.429688,0.410714,0.421875,0.355081,232556800 +1995-06-30,0.421875,0.427455,0.411830,0.414621,0.348975,165491200 +1995-07-03,0.415179,0.420759,0.412946,0.419085,0.352732,39390400 +1995-07-05,0.418527,0.427455,0.415179,0.415179,0.349445,177060800 +1995-07-06,0.415179,0.419643,0.408482,0.419643,0.353202,184094400 +1995-07-07,0.418527,0.439732,0.417411,0.434152,0.365414,387116800 +1995-07-10,0.434152,0.445313,0.429688,0.434152,0.365414,297931200 +1995-07-11,0.426339,0.434152,0.420201,0.420759,0.354141,214692800 +1995-07-12,0.421875,0.428571,0.411830,0.419643,0.353202,283808000 +1995-07-13,0.422991,0.435268,0.420759,0.425223,0.357899,352329600 +1995-07-14,0.422991,0.437500,0.419643,0.435268,0.366353,277928000 +1995-07-17,0.436384,0.444196,0.434152,0.437500,0.368232,226161600 +1995-07-18,0.437500,0.442522,0.426339,0.429688,0.361657,254632000 +1995-07-19,0.419643,0.428571,0.401786,0.406250,0.341930,521035200 +1995-07-20,0.410714,0.422991,0.401786,0.420201,0.353672,331273600 +1995-07-21,0.383929,0.400670,0.383929,0.390625,0.328778,757881600 +1995-07-24,0.392857,0.406250,0.390625,0.405134,0.340990,214625600 +1995-07-25,0.410714,0.414063,0.407366,0.408482,0.343808,263524800 +1995-07-26,0.412946,0.412946,0.405134,0.405134,0.340990,171449600 +1995-07-27,0.406250,0.424107,0.406250,0.417969,0.351793,325180800 +1995-07-28,0.417411,0.421875,0.401786,0.406250,0.341930,260937600 +1995-07-31,0.406250,0.407366,0.399554,0.401786,0.338172,158524800 +1995-08-01,0.400670,0.400670,0.388393,0.388393,0.326900,210918400 +1995-08-02,0.391741,0.401786,0.390625,0.396205,0.333475,275128000 +1995-08-03,0.393973,0.407366,0.391741,0.401786,0.338172,213931200 +1995-08-04,0.401786,0.402902,0.390625,0.395089,0.332536,192315200 +1995-08-07,0.393973,0.398438,0.385045,0.387277,0.325961,193760000 +1995-08-08,0.389509,0.390625,0.378348,0.379464,0.319385,234595200 +1995-08-09,0.380580,0.390625,0.379464,0.385045,0.324082,369017600 +1995-08-10,0.385045,0.386161,0.380580,0.381696,0.321263,164024000 +1995-08-11,0.382813,0.385045,0.373884,0.384487,0.323612,206931200 +1995-08-14,0.383929,0.390625,0.382813,0.387277,0.325961,167406400 +1995-08-15,0.391741,0.393973,0.385045,0.393415,0.331127,317867200 +1995-08-16,0.392857,0.397321,0.389509,0.397321,0.335327,292633600 +1995-08-17,0.398438,0.406250,0.393973,0.398438,0.336270,246892800 +1995-08-18,0.400670,0.402902,0.390625,0.400670,0.338154,241158400 +1995-08-21,0.400670,0.405134,0.393973,0.393973,0.332501,271779200 +1995-08-22,0.396205,0.402902,0.393973,0.399554,0.337212,217044800 +1995-08-23,0.400670,0.409598,0.398438,0.406250,0.342863,253803200 +1995-08-24,0.407366,0.412946,0.406250,0.408482,0.344747,287929600 +1995-08-25,0.409598,0.409598,0.398438,0.399554,0.337212,134344000 +1995-08-28,0.400670,0.401786,0.383929,0.383929,0.324025,243040000 +1995-08-29,0.383929,0.386161,0.379464,0.385045,0.324967,317060800 +1995-08-30,0.386161,0.390625,0.385045,0.387277,0.326850,153473600 +1995-08-31,0.387277,0.388393,0.383929,0.383929,0.324025,87864000 +1995-09-01,0.383929,0.388393,0.382813,0.383371,0.323554,98380800 +1995-09-05,0.388393,0.388393,0.381696,0.388393,0.327792,179972800 +1995-09-06,0.391741,0.394392,0.388393,0.390625,0.329676,200760000 +1995-09-07,0.392857,0.404576,0.390625,0.399554,0.337212,262326400 +1995-09-08,0.399554,0.400670,0.397321,0.399554,0.337212,174776000 +1995-09-11,0.400670,0.406250,0.395089,0.395089,0.333443,172491200 +1995-09-12,0.397321,0.400670,0.380580,0.383371,0.323554,326256000 +1995-09-13,0.382813,0.387277,0.375000,0.378348,0.319314,322750400 +1995-09-14,0.369420,0.371652,0.354911,0.357143,0.301418,550558400 +1995-09-15,0.333705,0.356027,0.316964,0.320313,0.270335,1211963200 +1995-09-18,0.324777,0.328683,0.320313,0.327567,0.276457,621488000 +1995-09-19,0.328125,0.331473,0.322545,0.328125,0.276928,490022400 +1995-09-20,0.332589,0.333705,0.325893,0.327009,0.275986,321809600 +1995-09-21,0.325893,0.334821,0.324777,0.330357,0.278812,347334400 +1995-09-22,0.329241,0.332589,0.324777,0.330915,0.279282,398641600 +1995-09-25,0.341518,0.341657,0.333705,0.334961,0.282697,315212800 +1995-09-26,0.337054,0.338170,0.331473,0.333705,0.281637,250902400 +1995-09-27,0.334821,0.334821,0.310268,0.323661,0.273160,451236800 +1995-09-28,0.325893,0.338170,0.325893,0.337054,0.284464,331184000 +1995-09-29,0.339286,0.341518,0.329241,0.332589,0.280695,283416000 +1995-10-02,0.337054,0.343750,0.334821,0.335938,0.283522,392000000 +1995-10-03,0.340402,0.343750,0.331473,0.335938,0.283522,289822400 +1995-10-04,0.327009,0.330357,0.321429,0.324777,0.274102,266772800 +1995-10-05,0.323661,0.327009,0.320313,0.325893,0.275044,244070400 +1995-10-06,0.328125,0.330357,0.318080,0.318638,0.268921,309041600 +1995-10-09,0.315848,0.319196,0.306920,0.310826,0.262328,372568000 +1995-10-10,0.306920,0.312500,0.300223,0.309710,0.261386,400265600 +1995-10-11,0.314732,0.318080,0.304688,0.311384,0.262799,332875200 +1995-10-12,0.312500,0.315848,0.310268,0.315290,0.266095,162052800 +1995-10-13,0.319196,0.329241,0.316964,0.321429,0.271277,235188800 +1995-10-16,0.323661,0.330357,0.320313,0.322545,0.272218,182067200 +1995-10-17,0.325893,0.329241,0.320313,0.327009,0.275986,178617600 +1995-10-18,0.330357,0.353237,0.328125,0.333705,0.281637,512400000 +1995-10-19,0.320313,0.322545,0.310268,0.310268,0.261857,944899200 +1995-10-20,0.314732,0.314732,0.309152,0.313616,0.264683,386332800 +1995-10-23,0.313616,0.313616,0.310268,0.313616,0.264683,197803200 +1995-10-24,0.316964,0.316964,0.311384,0.313616,0.264683,213494400 +1995-10-25,0.314732,0.315848,0.310268,0.310268,0.261857,133302400 +1995-10-26,0.311384,0.312500,0.308036,0.311384,0.262799,125865600 +1995-10-27,0.311384,0.311384,0.304688,0.310268,0.261857,154212800 +1995-10-30,0.311384,0.314732,0.309152,0.314732,0.265624,175638400 +1995-10-31,0.314732,0.327009,0.313616,0.324219,0.273631,289217600 +1995-11-01,0.327009,0.331473,0.316964,0.327009,0.275986,193233600 +1995-11-02,0.329241,0.329241,0.323661,0.327009,0.275986,152756800 +1995-11-03,0.328125,0.329241,0.320313,0.325893,0.275044,179435200 +1995-11-06,0.325893,0.345982,0.324777,0.340402,0.287289,311774400 +1995-11-07,0.337054,0.361607,0.334821,0.353795,0.298592,736388800 +1995-11-08,0.354911,0.366071,0.345982,0.347098,0.292940,358825600 +1995-11-09,0.354911,0.357143,0.347098,0.351563,0.296709,260108800 +1995-11-10,0.351563,0.359375,0.347098,0.354911,0.299534,223115200 +1995-11-13,0.359375,0.368304,0.357143,0.364955,0.308011,317374400 +1995-11-14,0.366071,0.379464,0.366071,0.370536,0.312721,407276800 +1995-11-15,0.375000,0.375000,0.358259,0.366071,0.308953,248136000 +1995-11-16,0.364955,0.370536,0.352679,0.356585,0.300947,226228800 +1995-11-17,0.357143,0.360491,0.354911,0.358259,0.302360,128531200 +1995-11-20,0.359375,0.359375,0.343750,0.344866,0.291057,148456000 +1995-11-21,0.345982,0.345982,0.338170,0.344866,0.291963,191609600 +1995-11-22,0.344866,0.350446,0.343750,0.344866,0.291963,98806400 +1995-11-24,0.347098,0.360491,0.345982,0.358817,0.303774,109950400 +1995-11-27,0.362723,0.362723,0.351563,0.351563,0.297633,115875200 +1995-11-28,0.351563,0.358259,0.350446,0.357143,0.302357,176288000 +1995-11-29,0.358259,0.358259,0.348214,0.350446,0.296687,105268800 +1995-11-30,0.347098,0.348214,0.339286,0.340402,0.288184,174854400 +1995-12-01,0.339286,0.341518,0.331473,0.335938,0.284405,204209600 +1995-12-04,0.358259,0.358259,0.348214,0.352679,0.298578,480681600 +1995-12-05,0.343750,0.356027,0.341518,0.352679,0.298578,363596800 +1995-12-06,0.354911,0.356027,0.342634,0.345982,0.292908,201107200 +1995-12-07,0.345982,0.345982,0.338170,0.344308,0.291491,141926400 +1995-12-08,0.345982,0.351563,0.338170,0.351563,0.297633,141355200 +1995-12-11,0.352679,0.353795,0.342634,0.344866,0.291963,111652800 +1995-12-12,0.344866,0.344866,0.339286,0.339286,0.287239,177553600 +1995-12-13,0.341518,0.348214,0.328125,0.342634,0.290074,684902400 +1995-12-14,0.347098,0.351563,0.339286,0.341518,0.289129,333502400 +1995-12-15,0.316964,0.327009,0.306920,0.314732,0.266452,726880000 +1995-12-18,0.313616,0.314732,0.284598,0.287946,0.243775,666534400 +1995-12-19,0.292411,0.296875,0.287946,0.292411,0.247555,430864000 +1995-12-20,0.299107,0.300223,0.290179,0.291295,0.246610,365736000 +1995-12-21,0.292411,0.292411,0.282366,0.290179,0.245665,332875200 +1995-12-22,0.291295,0.293527,0.286830,0.287946,0.243775,234662400 +1995-12-26,0.290179,0.290179,0.283482,0.286272,0.242358,139507200 +1995-12-27,0.286830,0.297991,0.284598,0.289063,0.244721,268564800 +1995-12-28,0.286830,0.292411,0.284598,0.285714,0.241885,249995200 +1995-12-29,0.285714,0.289063,0.282366,0.284598,0.240941,304136000 +1996-01-02,0.287946,0.287946,0.283482,0.286830,0.242830,139294400 +1996-01-03,0.285714,0.293527,0.284598,0.286830,0.242830,429833600 +1996-01-04,0.289063,0.289063,0.280134,0.281808,0.238578,300182400 +1996-01-05,0.282366,0.305804,0.280134,0.305804,0.258894,445928000 +1996-01-08,0.308036,0.316964,0.303571,0.309152,0.261728,121340800 +1996-01-09,0.309152,0.309152,0.292411,0.292411,0.247555,251216000 +1996-01-10,0.290179,0.310268,0.287946,0.305804,0.258894,365433600 +1996-01-11,0.291295,0.312500,0.289063,0.312500,0.264562,756739200 +1996-01-12,0.310268,0.310268,0.296875,0.302455,0.256058,401856000 +1996-01-15,0.301339,0.308036,0.297991,0.304688,0.257949,363081600 +1996-01-16,0.306920,0.310268,0.300223,0.308594,0.261255,352912000 +1996-01-17,0.306920,0.306920,0.301339,0.303571,0.257003,236409600 +1996-01-18,0.293527,0.297991,0.271205,0.285156,0.241413,698387200 +1996-01-19,0.276786,0.283482,0.262277,0.266741,0.225823,829225600 +1996-01-22,0.265625,0.276786,0.261161,0.272321,0.230547,499744000 +1996-01-23,0.301339,0.303571,0.276786,0.282366,0.239051,988288000 +1996-01-24,0.286830,0.287946,0.283482,0.287946,0.243775,655894400 +1996-01-25,0.283482,0.285714,0.268973,0.270089,0.228657,445200000 +1996-01-26,0.271205,0.279018,0.255580,0.273438,0.231492,735750400 +1996-01-29,0.258929,0.265625,0.256696,0.260045,0.220154,332595200 +1996-01-30,0.241071,0.251116,0.239816,0.243862,0.206453,622843200 +1996-01-31,0.247768,0.250000,0.244420,0.246652,0.208815,328059200 +1996-02-01,0.245536,0.253348,0.245536,0.253348,0.214484,333043200 +1996-02-02,0.257813,0.264509,0.256696,0.261161,0.221099,555979200 +1996-02-05,0.265067,0.265625,0.258929,0.261161,0.221099,318729600 +1996-02-06,0.261161,0.267857,0.261161,0.264509,0.223933,226217600 +1996-02-07,0.265625,0.265625,0.247768,0.252232,0.213539,360326400 +1996-02-08,0.245536,0.251116,0.245536,0.248884,0.210705,263166400 +1996-02-09,0.248884,0.254464,0.246652,0.247768,0.209760,205688000 +1996-02-12,0.251116,0.254464,0.250000,0.253348,0.214484,194275200 +1996-02-13,0.250000,0.257813,0.248884,0.251116,0.212595,228502400 +1996-02-14,0.252232,0.252232,0.244978,0.246652,0.208815,163184000 +1996-02-15,0.246652,0.251116,0.244420,0.250000,0.211650,122080000 +1996-02-16,0.251116,0.253348,0.245536,0.245536,0.207871,156441600 +1996-02-20,0.250000,0.263393,0.250000,0.258929,0.219209,376913600 +1996-02-21,0.262277,0.265625,0.260045,0.264509,0.223933,221838400 +1996-02-22,0.267857,0.268973,0.264509,0.266741,0.225823,184184000 +1996-02-23,0.266741,0.270089,0.264509,0.266741,0.225823,173286400 +1996-02-26,0.267857,0.268973,0.263393,0.263393,0.222988,118283200 +1996-02-27,0.266741,0.266741,0.254464,0.255580,0.216374,149161600 +1996-02-28,0.257813,0.257813,0.246652,0.247768,0.209760,187913600 +1996-02-29,0.245536,0.247768,0.243304,0.245536,0.207871,112884800 +1996-03-01,0.246652,0.246652,0.237723,0.239955,0.203146,231134400 +1996-03-04,0.243304,0.244420,0.234375,0.234375,0.198422,187555200 +1996-03-05,0.236607,0.238839,0.234375,0.237723,0.201256,118440000 +1996-03-06,0.238839,0.239955,0.233259,0.233817,0.197949,99052800 +1996-03-07,0.234375,0.235491,0.226563,0.230469,0.195115,260064000 +1996-03-08,0.229911,0.234375,0.223214,0.232143,0.196532,149004800 +1996-03-11,0.234375,0.235491,0.229911,0.231027,0.195587,127008000 +1996-03-12,0.232143,0.235491,0.228795,0.230469,0.195115,96152000 +1996-03-13,0.231027,0.233259,0.228795,0.229911,0.194643,99680000 +1996-03-14,0.231027,0.231027,0.227679,0.228795,0.193698,93363200 +1996-03-15,0.232143,0.232143,0.227679,0.231027,0.195587,101382400 +1996-03-18,0.231585,0.233259,0.229911,0.233259,0.197477,109132800 +1996-03-19,0.235491,0.236607,0.228795,0.229911,0.194643,124364800 +1996-03-20,0.229911,0.229911,0.224330,0.225446,0.190862,115987200 +1996-03-21,0.227679,0.227679,0.223214,0.224330,0.189918,109984000 +1996-03-22,0.225446,0.226563,0.222098,0.226563,0.191808,107564800 +1996-03-25,0.227679,0.229911,0.214286,0.214286,0.181414,164371200 +1996-03-26,0.214286,0.218750,0.210938,0.213170,0.180470,160798400 +1996-03-27,0.207589,0.225446,0.205357,0.225446,0.190862,429296000 +1996-03-28,0.220982,0.228795,0.215402,0.215960,0.182832,295892800 +1996-03-29,0.216518,0.220982,0.212054,0.219308,0.185666,166521600 +1996-04-01,0.224330,0.231027,0.218890,0.227679,0.192753,158636800 +1996-04-02,0.228795,0.228795,0.222098,0.223214,0.188973,101438400 +1996-04-03,0.224330,0.224330,0.217215,0.219308,0.185666,72240000 +1996-04-04,0.219866,0.219866,0.214286,0.215402,0.182359,86049600 +1996-04-08,0.213170,0.218750,0.212054,0.217634,0.184249,168828800 +1996-04-09,0.222098,0.236607,0.217634,0.232143,0.196532,235076800 +1996-04-10,0.233259,0.236607,0.231027,0.232143,0.196532,174764800 +1996-04-11,0.233259,0.234375,0.227679,0.229911,0.194643,98268800 +1996-04-12,0.231027,0.231027,0.226563,0.227679,0.192753,81435200 +1996-04-15,0.227679,0.229911,0.223214,0.229911,0.194643,154078400 +1996-04-16,0.231027,0.232143,0.228795,0.231027,0.195587,101416000 +1996-04-17,0.231027,0.232143,0.224330,0.225446,0.190862,85411200 +1996-04-18,0.226563,0.226702,0.216518,0.220982,0.187083,217246400 +1996-04-19,0.219866,0.224330,0.219866,0.223772,0.189445,101796800 +1996-04-22,0.225446,0.227679,0.222098,0.224330,0.189918,111115200 +1996-04-23,0.224330,0.225446,0.219866,0.220982,0.187083,169948800 +1996-04-24,0.219866,0.220982,0.215960,0.216518,0.183304,128340800 +1996-04-25,0.217634,0.222098,0.215402,0.222098,0.188028,174406400 +1996-04-26,0.223214,0.224330,0.219866,0.220982,0.187083,188865600 +1996-04-29,0.223214,0.223214,0.218750,0.220982,0.187083,121049600 +1996-04-30,0.222098,0.222098,0.215402,0.217634,0.184249,136662400 +1996-05-01,0.217634,0.220982,0.215402,0.217634,0.184249,112705600 +1996-05-02,0.218750,0.218750,0.209821,0.212054,0.179525,188305600 +1996-05-03,0.215402,0.215402,0.209821,0.213170,0.180470,108460800 +1996-05-06,0.222098,0.231027,0.220982,0.228795,0.193698,289486400 +1996-05-07,0.235491,0.244420,0.234375,0.239955,0.203146,353539200 +1996-05-08,0.243304,0.243304,0.228795,0.238839,0.202201,186793600 +1996-05-09,0.235491,0.236607,0.229911,0.233259,0.197477,98078400 +1996-05-10,0.234375,0.244420,0.232143,0.243304,0.205981,110588800 +1996-05-13,0.242188,0.246652,0.237723,0.241629,0.204563,187017600 +1996-05-14,0.247768,0.250000,0.245536,0.245536,0.207871,197624000 +1996-05-15,0.248884,0.257813,0.247768,0.254464,0.215429,292364800 +1996-05-16,0.252232,0.255580,0.248884,0.253348,0.214484,130076800 +1996-05-17,0.253348,0.253348,0.245536,0.246652,0.208815,123300800 +1996-05-20,0.248884,0.251116,0.246652,0.249442,0.211177,84515200 +1996-05-21,0.250000,0.251116,0.242188,0.242188,0.205036,114385600 +1996-05-22,0.244420,0.244420,0.229911,0.232701,0.197005,201880000 +1996-05-23,0.233259,0.237723,0.229911,0.234375,0.198422,124051200 +1996-05-24,0.234375,0.239955,0.233259,0.238839,0.202201,113243200 +1996-05-28,0.238839,0.243304,0.235491,0.235491,0.199367,101852800 +1996-05-29,0.234375,0.234375,0.220982,0.222098,0.188028,219520000 +1996-05-30,0.222098,0.229911,0.220982,0.227679,0.192753,103465600 +1996-05-31,0.228795,0.237723,0.227679,0.233259,0.197477,162646400 +1996-06-03,0.231027,0.232143,0.220982,0.220982,0.187083,125462400 +1996-06-04,0.214286,0.217634,0.213170,0.215960,0.182832,762238400 +1996-06-05,0.226563,0.227679,0.216518,0.224330,0.189918,510104000 +1996-06-06,0.223214,0.225446,0.215402,0.216518,0.183304,362096000 +1996-06-07,0.214286,0.217634,0.209821,0.217634,0.184249,267769600 +1996-06-10,0.217634,0.218750,0.214286,0.215402,0.182359,106366400 +1996-06-11,0.216518,0.216518,0.214286,0.214286,0.181414,153059200 +1996-06-12,0.218750,0.218750,0.214286,0.216518,0.183304,151916800 +1996-06-13,0.217634,0.222517,0.214286,0.219866,0.186138,191419200 +1996-06-14,0.220982,0.220982,0.213170,0.213728,0.180942,144961600 +1996-06-17,0.215402,0.215402,0.210938,0.210938,0.178580,112929600 +1996-06-18,0.210938,0.212054,0.202009,0.203125,0.171965,223227200 +1996-06-19,0.206473,0.208705,0.202009,0.206473,0.174800,134467200 +1996-06-20,0.208705,0.208705,0.200893,0.203125,0.171965,147089600 +1996-06-21,0.204241,0.204241,0.199777,0.202009,0.171021,161851200 +1996-06-24,0.202009,0.202009,0.197545,0.198661,0.168186,122763200 +1996-06-25,0.197545,0.198661,0.181920,0.184152,0.155903,246960000 +1996-06-26,0.184152,0.185268,0.175223,0.177455,0.150233,404331200 +1996-06-27,0.178571,0.187500,0.176339,0.184152,0.155903,229241600 +1996-06-28,0.186384,0.187500,0.184152,0.187500,0.158737,115684800 +1996-07-01,0.188616,0.191964,0.187500,0.191964,0.162517,131980800 +1996-07-02,0.190848,0.191964,0.187500,0.187500,0.158737,89006400 +1996-07-03,0.181920,0.181920,0.172991,0.172991,0.146454,288612800 +1996-07-05,0.172991,0.176339,0.171875,0.174107,0.147399,106153600 +1996-07-08,0.175223,0.177455,0.169643,0.170759,0.144564,188910400 +1996-07-09,0.174107,0.175223,0.169643,0.169643,0.143620,187824000 +1996-07-10,0.170759,0.174107,0.167411,0.167411,0.141730,169388800 +1996-07-11,0.167411,0.168527,0.155134,0.159598,0.135116,291155200 +1996-07-12,0.164063,0.164063,0.154018,0.161272,0.136533,268990400 +1996-07-15,0.161830,0.161830,0.152902,0.153460,0.129919,133224000 +1996-07-16,0.155134,0.155134,0.142857,0.150670,0.127557,289217600 +1996-07-17,0.155134,0.156250,0.148438,0.150670,0.127557,233598400 +1996-07-18,0.191964,0.194196,0.181780,0.186384,0.157793,897052800 +1996-07-19,0.186384,0.187500,0.185268,0.185268,0.156848,265977600 +1996-07-22,0.186384,0.186384,0.178571,0.180804,0.153069,152208000 +1996-07-23,0.183036,0.184152,0.180804,0.183036,0.154958,130121600 +1996-07-24,0.178571,0.187500,0.177455,0.185826,0.157320,264073600 +1996-07-25,0.188616,0.190848,0.185268,0.187500,0.158737,114430400 +1996-07-26,0.191964,0.196429,0.188616,0.196429,0.166297,123681600 +1996-07-29,0.196429,0.200893,0.194196,0.198661,0.168186,195697600 +1996-07-30,0.202009,0.203125,0.189732,0.190848,0.161572,189403200 +1996-07-31,0.189732,0.196429,0.189732,0.196429,0.166297,92780800 +1996-08-01,0.196429,0.196429,0.188616,0.189732,0.160627,110163200 +1996-08-02,0.193080,0.196429,0.189732,0.193080,0.163461,127948800 +1996-08-05,0.193080,0.195313,0.186384,0.187500,0.158737,101012800 +1996-08-06,0.187500,0.191964,0.185268,0.191964,0.162517,93587200 +1996-08-07,0.194196,0.202009,0.193080,0.199777,0.169131,248460800 +1996-08-08,0.199777,0.199777,0.195313,0.197545,0.167241,101516800 +1996-08-09,0.198661,0.208705,0.197545,0.206473,0.174800,230787200 +1996-08-12,0.208705,0.210938,0.199777,0.205357,0.173855,151345600 +1996-08-13,0.204241,0.206473,0.199777,0.200893,0.170076,103510400 +1996-08-14,0.202009,0.205357,0.202009,0.203125,0.171965,71859200 +1996-08-15,0.202009,0.203125,0.198661,0.198661,0.168186,107620800 +1996-08-16,0.202009,0.202009,0.197545,0.200893,0.170076,141758400 +1996-08-19,0.199777,0.210938,0.199777,0.210938,0.178580,226318400 +1996-08-20,0.213170,0.213170,0.208705,0.209821,0.177634,211758400 +1996-08-21,0.209821,0.210938,0.204241,0.205357,0.173855,113344000 +1996-08-22,0.205357,0.207589,0.204241,0.207589,0.175745,87684800 +1996-08-23,0.205357,0.214286,0.205357,0.213170,0.180470,203459200 +1996-08-26,0.213170,0.215402,0.209821,0.215402,0.182359,89678400 +1996-08-27,0.215402,0.223214,0.214286,0.221959,0.187910,289307200 +1996-08-28,0.222098,0.223214,0.218750,0.222098,0.188028,163598400 +1996-08-29,0.222098,0.222098,0.217634,0.218750,0.185194,106926400 +1996-08-30,0.220982,0.220982,0.216518,0.216518,0.183304,105728000 +1996-09-03,0.215402,0.217634,0.213170,0.215402,0.182359,68297600 +1996-09-04,0.213170,0.219866,0.213170,0.215402,0.182359,101449600 +1996-09-05,0.209821,0.212054,0.204241,0.204241,0.172910,279585600 +1996-09-06,0.206473,0.207589,0.202009,0.205357,0.173855,240833600 +1996-09-09,0.202009,0.203125,0.195313,0.196429,0.166297,148243200 +1996-09-10,0.197545,0.197545,0.191964,0.191964,0.162517,155713600 +1996-09-11,0.191964,0.194196,0.187500,0.188616,0.159682,147201600 +1996-09-12,0.187500,0.188616,0.180804,0.181920,0.154013,260915200 +1996-09-13,0.181920,0.189732,0.181920,0.187500,0.158737,166611200 +1996-09-16,0.191964,0.205357,0.190848,0.199777,0.169131,244652800 +1996-09-17,0.204241,0.206473,0.200893,0.205357,0.173855,209171200 +1996-09-18,0.205357,0.215402,0.204241,0.209821,0.177634,353360000 +1996-09-19,0.210938,0.210938,0.208705,0.208705,0.176690,119470400 +1996-09-20,0.208705,0.209821,0.203125,0.204241,0.172910,149150400 +1996-09-23,0.204241,0.204241,0.199777,0.199777,0.169131,45763200 +1996-09-24,0.199777,0.204241,0.199777,0.200893,0.170076,143785600 +1996-09-25,0.200893,0.202009,0.196429,0.199777,0.169131,109043200 +1996-09-26,0.199777,0.200893,0.198661,0.199777,0.169131,103286400 +1996-09-27,0.198661,0.199777,0.197545,0.199219,0.168659,81569600 +1996-09-30,0.197545,0.199777,0.197545,0.198103,0.167714,85444800 +1996-10-01,0.196429,0.220982,0.196429,0.219866,0.186138,539246400 +1996-10-02,0.210938,0.219866,0.206473,0.210938,0.178580,276819200 +1996-10-03,0.210938,0.212054,0.199777,0.199777,0.169131,227718400 +1996-10-04,0.204241,0.206473,0.197545,0.203683,0.172438,133459200 +1996-10-07,0.205357,0.208705,0.204241,0.206473,0.174800,95715200 +1996-10-08,0.209821,0.216518,0.207589,0.207589,0.175745,190433600 +1996-10-09,0.208705,0.210938,0.204241,0.205357,0.173855,85209600 +1996-10-10,0.213170,0.218750,0.212054,0.215960,0.182832,276696000 +1996-10-11,0.217634,0.219866,0.214286,0.216518,0.183304,120691200 +1996-10-14,0.218750,0.226563,0.216518,0.225446,0.190862,269684800 +1996-10-15,0.229911,0.231027,0.223214,0.225446,0.190862,363059200 +1996-10-16,0.225446,0.233259,0.219866,0.229911,0.194643,334745600 +1996-10-17,0.245536,0.247768,0.235491,0.235491,0.199367,1026625600 +1996-10-18,0.236607,0.237723,0.232143,0.237165,0.200784,382659200 +1996-10-21,0.236607,0.237723,0.227679,0.228795,0.193698,187611200 +1996-10-22,0.228795,0.228795,0.216518,0.222098,0.188028,213718400 +1996-10-23,0.220982,0.225446,0.217634,0.220982,0.187083,160059200 +1996-10-24,0.223214,0.223214,0.218750,0.220982,0.187083,84369600 +1996-10-25,0.222098,0.223214,0.218750,0.218750,0.185194,77560000 +1996-10-28,0.224330,0.224330,0.218750,0.218750,0.185194,119996800 +1996-10-29,0.219866,0.220982,0.206473,0.207589,0.175745,199628800 +1996-10-30,0.209821,0.214286,0.204241,0.204241,0.172910,257051200 +1996-10-31,0.207589,0.208705,0.198661,0.205357,0.173855,194219200 +1996-11-01,0.208705,0.216518,0.206473,0.216518,0.183304,211332800 +1996-11-04,0.217634,0.218750,0.212054,0.217634,0.184249,91268800 +1996-11-05,0.218750,0.231027,0.218750,0.227679,0.192753,378112000 +1996-11-06,0.228795,0.229911,0.222098,0.227679,0.192753,180308800 +1996-11-07,0.226563,0.232143,0.225446,0.231027,0.195587,155075200 +1996-11-08,0.231027,0.234375,0.229911,0.234375,0.198422,188708800 +1996-11-11,0.235491,0.235491,0.231027,0.232143,0.196532,92534400 +1996-11-12,0.233259,0.234375,0.224330,0.225446,0.190862,142956800 +1996-11-13,0.226563,0.231027,0.223214,0.228237,0.193225,83608000 +1996-11-14,0.227679,0.229911,0.226563,0.228795,0.193698,48529600 +1996-11-15,0.231027,0.232143,0.223214,0.223214,0.188973,130715200 +1996-11-18,0.223214,0.224330,0.218750,0.220982,0.187083,152835200 +1996-11-19,0.222098,0.224330,0.219866,0.222098,0.188028,124432000 +1996-11-20,0.222098,0.226563,0.222098,0.223214,0.188973,103096000 +1996-11-21,0.222098,0.223214,0.217634,0.218750,0.185194,70604800 +1996-11-22,0.218750,0.225446,0.218750,0.225446,0.190862,103980800 +1996-11-25,0.226563,0.227679,0.223214,0.223214,0.188973,78948800 +1996-11-26,0.222098,0.223214,0.214286,0.216518,0.183304,112985600 +1996-11-27,0.215402,0.219866,0.215402,0.218750,0.185194,89040000 +1996-11-29,0.218750,0.219866,0.214286,0.215402,0.182359,42291200 +1996-12-02,0.215402,0.224330,0.213170,0.224330,0.189918,174977600 +1996-12-03,0.225446,0.227679,0.223214,0.224330,0.189918,275531200 +1996-12-04,0.224330,0.226563,0.222098,0.223214,0.188973,190825600 +1996-12-05,0.223214,0.225446,0.223214,0.223214,0.188973,142139200 +1996-12-06,0.217634,0.226563,0.214286,0.224330,0.189918,229387200 +1996-12-09,0.225446,0.226563,0.221540,0.223214,0.188973,158648000 +1996-12-10,0.222098,0.223214,0.216518,0.218750,0.185194,184284800 +1996-12-11,0.212054,0.216518,0.212054,0.214286,0.181414,163363200 +1996-12-12,0.215402,0.216518,0.213170,0.213170,0.180470,87001600 +1996-12-13,0.212054,0.213170,0.207589,0.207589,0.175745,89096000 +1996-12-16,0.209821,0.209821,0.200893,0.202009,0.171021,149240000 +1996-12-17,0.199777,0.200893,0.198661,0.200893,0.170076,157248000 +1996-12-18,0.203125,0.206473,0.202009,0.206473,0.174800,205072000 +1996-12-19,0.205357,0.207589,0.198661,0.198661,0.168186,136886400 +1996-12-20,0.200893,0.210938,0.190848,0.209821,0.177634,546436800 +1996-12-23,0.214286,0.216518,0.207589,0.207589,0.175745,332304000 +1996-12-24,0.207589,0.208705,0.204241,0.206473,0.174800,57612800 +1996-12-26,0.207589,0.207589,0.204241,0.205357,0.173855,84884800 +1996-12-27,0.204241,0.212054,0.204241,0.206473,0.174800,136998400 +1996-12-30,0.206473,0.207589,0.194196,0.194196,0.164406,261800000 +1996-12-31,0.190848,0.191964,0.185268,0.186384,0.157793,383745600 +1997-01-02,0.188616,0.189732,0.185268,0.187500,0.158737,143113600 +1997-01-03,0.188616,0.198661,0.187500,0.194196,0.164406,119716800 +1997-01-06,0.157366,0.163783,0.154018,0.159598,0.135116,1882832000 +1997-01-07,0.161830,0.162946,0.156250,0.156250,0.132281,976931200 +1997-01-08,0.162946,0.164063,0.155134,0.157366,0.133226,1100131200 +1997-01-09,0.158482,0.159598,0.156250,0.158482,0.134171,446656000 +1997-01-10,0.157366,0.162946,0.157366,0.162946,0.137950,353718400 +1997-01-13,0.165179,0.165179,0.161830,0.161830,0.137005,305748800 +1997-01-14,0.164063,0.164063,0.158482,0.159598,0.135116,255774400 +1997-01-15,0.160714,0.160714,0.152902,0.154018,0.130392,433092800 +1997-01-16,0.152902,0.152902,0.148438,0.149554,0.126612,671305600 +1997-01-17,0.149554,0.152902,0.148438,0.149554,0.126612,325147200 +1997-01-20,0.150670,0.152902,0.149554,0.151228,0.128030,291625600 +1997-01-21,0.151786,0.154018,0.150670,0.154018,0.130392,284827200 +1997-01-22,0.155134,0.156250,0.151786,0.153460,0.129919,205620800 +1997-01-23,0.154018,0.155134,0.152902,0.154018,0.130392,172345600 +1997-01-24,0.154018,0.154018,0.150670,0.150670,0.127557,188283200 +1997-01-27,0.152902,0.154018,0.148438,0.148438,0.125668,214043200 +1997-01-28,0.151786,0.151786,0.147321,0.148438,0.125668,210560000 +1997-01-29,0.148438,0.149554,0.147321,0.148438,0.125668,151704000 +1997-01-30,0.149554,0.149554,0.147321,0.149554,0.126612,139932800 +1997-01-31,0.148438,0.148438,0.147321,0.148438,0.125668,199628800 +1997-02-03,0.150670,0.151786,0.145089,0.145647,0.123305,368110400 +1997-02-04,0.145089,0.146205,0.135045,0.137277,0.116219,712644800 +1997-02-05,0.136161,0.139509,0.136161,0.136161,0.115274,394486400 +1997-02-06,0.136161,0.143973,0.136161,0.142857,0.120943,399504000 +1997-02-07,0.147321,0.147321,0.140625,0.141183,0.119525,235267200 +1997-02-10,0.143973,0.143973,0.139509,0.139509,0.118108,185404800 +1997-02-11,0.141741,0.142857,0.138393,0.140067,0.118581,140078400 +1997-02-12,0.140625,0.141741,0.138393,0.140625,0.119053,176265600 +1997-02-13,0.140625,0.143973,0.138393,0.143973,0.121887,195832000 +1997-02-14,0.145089,0.146205,0.142857,0.145647,0.123305,237249600 +1997-02-18,0.148438,0.159598,0.145089,0.159598,0.135116,368278400 +1997-02-19,0.159598,0.159598,0.152902,0.157366,0.133226,241292800 +1997-02-20,0.157366,0.157366,0.151786,0.151786,0.128502,124947200 +1997-02-21,0.150670,0.151786,0.142857,0.146205,0.123777,211086400 +1997-02-24,0.145089,0.150670,0.145089,0.148438,0.125668,117588800 +1997-02-25,0.151786,0.155134,0.150670,0.150670,0.127557,138084800 +1997-02-26,0.151786,0.152902,0.149554,0.152902,0.129447,103174400 +1997-02-27,0.151786,0.152902,0.149554,0.151786,0.128502,102995200 +1997-02-28,0.150670,0.150670,0.145089,0.145089,0.122832,121878400 +1997-03-03,0.147321,0.147321,0.142857,0.143973,0.121887,130457600 +1997-03-04,0.145089,0.147321,0.142857,0.147321,0.124722,103196800 +1997-03-05,0.148438,0.151786,0.147321,0.151786,0.128502,96163200 +1997-03-06,0.151786,0.151786,0.147321,0.148438,0.125668,116289600 +1997-03-07,0.149554,0.149554,0.146205,0.147321,0.124722,70616000 +1997-03-10,0.148438,0.149554,0.146763,0.148438,0.125668,99187200 +1997-03-11,0.148438,0.148438,0.142857,0.146205,0.123777,98504000 +1997-03-12,0.145089,0.149554,0.143973,0.145089,0.122832,70996800 +1997-03-13,0.146205,0.146205,0.143973,0.146205,0.123777,105089600 +1997-03-14,0.146205,0.149554,0.145089,0.147879,0.125194,230417600 +1997-03-17,0.145089,0.147321,0.142857,0.147321,0.124722,192752000 +1997-03-18,0.146205,0.147321,0.143973,0.145089,0.122832,127075200 +1997-03-19,0.146205,0.146205,0.141741,0.143973,0.121887,208230400 +1997-03-20,0.142857,0.156250,0.141741,0.154018,0.130392,317038400 +1997-03-21,0.156250,0.156250,0.146205,0.148438,0.125668,136460800 +1997-03-24,0.147321,0.148438,0.145089,0.147321,0.124722,71220800 +1997-03-25,0.148438,0.148438,0.143555,0.147321,0.124722,112560000 +1997-03-26,0.146205,0.150670,0.145089,0.149554,0.126612,106836800 +1997-03-27,0.156250,0.171875,0.154018,0.166295,0.140785,1138905600 +1997-03-31,0.166295,0.172991,0.154018,0.162946,0.137950,970244800 +1997-04-01,0.157366,0.159040,0.155134,0.156250,0.132281,220259200 +1997-04-02,0.159598,0.161272,0.157366,0.160714,0.136060,222432000 +1997-04-03,0.165179,0.170759,0.162946,0.168527,0.142675,548856000 +1997-04-04,0.170759,0.175223,0.169643,0.171875,0.145509,475249600 +1997-04-07,0.176339,0.177455,0.171875,0.174107,0.147399,255259200 +1997-04-08,0.175223,0.175223,0.166295,0.170759,0.144564,193827200 +1997-04-09,0.171875,0.171875,0.168527,0.169643,0.143620,244988800 +1997-04-10,0.169643,0.170759,0.165179,0.168527,0.142675,116984000 +1997-04-11,0.168527,0.168527,0.161830,0.162946,0.137950,79564800 +1997-04-14,0.164063,0.168527,0.160714,0.167411,0.141730,112358400 +1997-04-15,0.170759,0.171875,0.161830,0.164621,0.139368,136046400 +1997-04-16,0.166295,0.169643,0.164063,0.165737,0.140313,86217600 +1997-04-17,0.162946,0.170759,0.161830,0.169643,0.143620,219464000 +1997-04-18,0.170759,0.170759,0.164063,0.164063,0.138896,141444800 +1997-04-21,0.166295,0.166295,0.160714,0.160714,0.136060,89152000 +1997-04-22,0.161830,0.165179,0.159598,0.165179,0.139840,94651200 +1997-04-23,0.164063,0.165179,0.161830,0.161830,0.137005,54488000 +1997-04-24,0.165179,0.165179,0.158482,0.159598,0.135116,74939200 +1997-04-25,0.157366,0.159598,0.155134,0.156250,0.132281,87382400 +1997-04-28,0.158482,0.159598,0.156250,0.157366,0.133226,46771200 +1997-04-29,0.160714,0.160714,0.156250,0.157924,0.133698,51755200 +1997-04-30,0.151786,0.154018,0.149554,0.151786,0.128502,257633600 +1997-05-01,0.150670,0.152902,0.149554,0.151786,0.128502,72340800 +1997-05-02,0.151786,0.152902,0.149554,0.151786,0.128502,101987200 +1997-05-05,0.151786,0.152902,0.149554,0.151786,0.128502,98492800 +1997-05-06,0.151786,0.152902,0.149554,0.150670,0.127557,83148800 +1997-05-07,0.150670,0.151786,0.146205,0.147321,0.124722,114217600 +1997-05-08,0.148438,0.152902,0.147321,0.151786,0.128502,82936000 +1997-05-09,0.151786,0.156250,0.151786,0.152344,0.128974,188372800 +1997-05-12,0.154018,0.157366,0.151786,0.156808,0.132754,164976000 +1997-05-13,0.156250,0.159598,0.151786,0.156808,0.132754,197019200 +1997-05-14,0.159598,0.160714,0.156250,0.157924,0.133698,135643200 +1997-05-15,0.158482,0.160714,0.156250,0.158482,0.134171,99008000 +1997-05-16,0.156250,0.157366,0.154018,0.154018,0.130392,93296000 +1997-05-19,0.156250,0.157366,0.151786,0.151786,0.128502,52259200 +1997-05-20,0.151786,0.155692,0.149554,0.154018,0.130392,84828800 +1997-05-21,0.152902,0.152902,0.147321,0.150670,0.127557,122248000 +1997-05-22,0.149554,0.150670,0.147321,0.148438,0.125668,76764800 +1997-05-23,0.148438,0.151786,0.148438,0.150670,0.127557,67032000 +1997-05-27,0.149554,0.155134,0.149554,0.154018,0.130392,82084800 +1997-05-28,0.155134,0.156250,0.151786,0.151786,0.128502,87539200 +1997-05-29,0.152902,0.152902,0.148438,0.148438,0.125668,111182400 +1997-05-30,0.147321,0.151786,0.146205,0.148438,0.125668,177329600 +1997-06-02,0.151786,0.151786,0.149554,0.151228,0.128030,41585600 +1997-06-03,0.149554,0.151228,0.148438,0.148996,0.126140,65240000 +1997-06-04,0.148438,0.149554,0.147321,0.148438,0.125668,80404800 +1997-06-05,0.148438,0.152902,0.147879,0.148996,0.126140,64612800 +1997-06-06,0.148438,0.149554,0.147321,0.149554,0.126612,52875200 +1997-06-09,0.148996,0.151228,0.148438,0.148438,0.125668,74804800 +1997-06-10,0.149554,0.149554,0.143415,0.145089,0.122832,139048000 +1997-06-11,0.145647,0.146763,0.145089,0.145647,0.123305,105403200 +1997-06-12,0.146205,0.146205,0.142857,0.143415,0.121415,78691200 +1997-06-13,0.143415,0.143973,0.140625,0.141183,0.119525,132070400 +1997-06-16,0.141741,0.141741,0.137277,0.138393,0.117163,134008000 +1997-06-17,0.138951,0.147321,0.138393,0.145926,0.123541,142251200 +1997-06-18,0.143973,0.145089,0.140625,0.142299,0.120470,109648000 +1997-06-19,0.142857,0.142857,0.140067,0.140625,0.119053,121027200 +1997-06-20,0.140067,0.140625,0.138393,0.138951,0.117636,110185600 +1997-06-23,0.138393,0.139509,0.137277,0.137277,0.116219,99545600 +1997-06-24,0.137835,0.138951,0.136161,0.136719,0.115746,111148800 +1997-06-25,0.136719,0.137277,0.133929,0.135045,0.114329,198632000 +1997-06-26,0.135045,0.135045,0.130580,0.131138,0.111021,381987200 +1997-06-27,0.131138,0.132254,0.130580,0.131138,0.111021,157953600 +1997-06-30,0.131696,0.131696,0.125000,0.127232,0.107715,171180800 +1997-07-01,0.124442,0.125000,0.117188,0.117746,0.099684,450676800 +1997-07-02,0.118304,0.119420,0.116071,0.116629,0.098738,249961600 +1997-07-03,0.117188,0.123884,0.116071,0.122210,0.103463,186782400 +1997-07-07,0.124442,0.127232,0.122768,0.123326,0.104408,191475200 +1997-07-08,0.123884,0.125000,0.122210,0.122768,0.103935,95692800 +1997-07-09,0.123326,0.123884,0.121652,0.122210,0.103463,142016000 +1997-07-10,0.114955,0.119420,0.113839,0.118304,0.100156,492508800 +1997-07-11,0.119420,0.138393,0.118862,0.135603,0.114801,734944000 +1997-07-14,0.136161,0.139509,0.132813,0.139509,0.118108,411006400 +1997-07-15,0.140625,0.142857,0.139509,0.142299,0.120470,418353600 +1997-07-16,0.141183,0.147321,0.139509,0.146763,0.124249,446252800 +1997-07-17,0.151786,0.161830,0.146763,0.156250,0.132281,746267200 +1997-07-18,0.159598,0.160156,0.152344,0.154855,0.131100,317564800 +1997-07-21,0.156808,0.157924,0.142857,0.144252,0.122124,354916800 +1997-07-22,0.146205,0.148996,0.145647,0.147879,0.125194,231336000 +1997-07-23,0.149554,0.150670,0.142857,0.143973,0.121887,141288000 +1997-07-24,0.143973,0.143973,0.139509,0.141183,0.119525,133492800 +1997-07-25,0.141741,0.147879,0.140625,0.145089,0.122832,217963200 +1997-07-28,0.146763,0.147321,0.145089,0.146763,0.124249,110510400 +1997-07-29,0.146763,0.148438,0.146205,0.147321,0.124722,71243200 +1997-07-30,0.151228,0.157924,0.149554,0.155134,0.131336,374304000 +1997-07-31,0.155134,0.158482,0.154018,0.156250,0.132281,263816000 +1997-08-01,0.157366,0.171317,0.156808,0.171317,0.145037,481913600 +1997-08-04,0.171317,0.176897,0.171317,0.176339,0.149288,611318400 +1997-08-05,0.178013,0.178571,0.173968,0.176339,0.149288,247128000 +1997-08-06,0.225446,0.247768,0.223214,0.234933,0.198894,4190480000 +1997-08-07,0.256696,0.263951,0.253348,0.260603,0.220626,3755438400 +1997-08-08,0.248326,0.253348,0.233259,0.239397,0.202673,1814164800 +1997-08-11,0.234933,0.236049,0.209821,0.219308,0.185666,1550998400 +1997-08-12,0.214844,0.216518,0.195313,0.196987,0.166769,1048398400 +1997-08-13,0.198661,0.213170,0.182478,0.210938,0.178580,1201424000 +1997-08-14,0.210938,0.216518,0.202567,0.205357,0.173855,434448000 +1997-08-15,0.206473,0.209263,0.203683,0.207589,0.175745,260960000 +1997-08-18,0.208147,0.212054,0.203125,0.210938,0.178580,217840000 +1997-08-19,0.211496,0.218750,0.208147,0.218192,0.184721,289161600 +1997-08-20,0.218192,0.224330,0.215960,0.219866,0.186138,324307200 +1997-08-21,0.218750,0.220424,0.213170,0.214286,0.181414,259280000 +1997-08-22,0.209263,0.214286,0.208705,0.210938,0.178580,227628800 +1997-08-25,0.210938,0.211496,0.204799,0.205915,0.174328,138633600 +1997-08-26,0.202009,0.205357,0.197545,0.198661,0.168186,226206400 +1997-08-27,0.199777,0.203125,0.195313,0.202567,0.171493,190635200 +1997-08-28,0.197545,0.200893,0.196429,0.196429,0.166297,95670400 +1997-08-29,0.194754,0.196429,0.191964,0.194196,0.164406,109670400 +1997-09-02,0.196429,0.201451,0.195871,0.199777,0.169131,186043200 +1997-09-03,0.199777,0.207589,0.199219,0.200893,0.170076,284132800 +1997-09-04,0.201451,0.204241,0.198661,0.200893,0.170076,122539200 +1997-09-05,0.202009,0.204241,0.196429,0.198103,0.167714,136707200 +1997-09-08,0.198661,0.198661,0.191406,0.191964,0.162517,175156800 +1997-09-09,0.190290,0.195313,0.189732,0.194754,0.164879,159028800 +1997-09-10,0.194196,0.206473,0.193638,0.204799,0.173383,274064000 +1997-09-11,0.204241,0.205357,0.196987,0.199777,0.169131,209876800 +1997-09-12,0.198103,0.198661,0.191406,0.196987,0.166769,113680000 +1997-09-15,0.195313,0.197545,0.191964,0.191964,0.162517,96913600 +1997-09-16,0.196987,0.197684,0.194196,0.195871,0.165824,134220800 +1997-09-17,0.196429,0.196429,0.193638,0.194754,0.164879,86766400 +1997-09-18,0.191964,0.200893,0.191964,0.199219,0.168659,169164800 +1997-09-19,0.198103,0.198103,0.194196,0.195871,0.165824,94931200 +1997-09-22,0.197545,0.205915,0.196429,0.203683,0.172438,200368000 +1997-09-23,0.198661,0.198661,0.193638,0.194196,0.164406,200536000 +1997-09-24,0.193638,0.194196,0.190848,0.191964,0.162517,222432000 +1997-09-25,0.190290,0.194196,0.187500,0.188616,0.159682,223384000 +1997-09-26,0.191964,0.195871,0.188616,0.190290,0.161099,208320000 +1997-09-29,0.193638,0.198661,0.192522,0.196987,0.166769,167238400 +1997-09-30,0.196429,0.199219,0.193638,0.193638,0.163934,140571200 +1997-10-01,0.193638,0.194196,0.190848,0.192243,0.162753,130468800 +1997-10-02,0.191406,0.196429,0.190848,0.195871,0.165824,135408000 +1997-10-03,0.196429,0.198661,0.193638,0.197545,0.167241,162232000 +1997-10-06,0.198103,0.198661,0.193638,0.195871,0.165824,93296000 +1997-10-07,0.195313,0.196429,0.194754,0.194754,0.164879,109289600 +1997-10-08,0.194196,0.194754,0.190290,0.191964,0.162517,108841600 +1997-10-09,0.189732,0.200893,0.189174,0.194196,0.164406,187331200 +1997-10-10,0.191964,0.203125,0.191964,0.202567,0.171493,270401600 +1997-10-13,0.203125,0.204241,0.198103,0.202567,0.171493,158625600 +1997-10-14,0.202567,0.203125,0.198103,0.202567,0.171493,165816000 +1997-10-15,0.197545,0.220982,0.197545,0.212612,0.179997,810868800 +1997-10-16,0.188616,0.196987,0.186384,0.191964,0.162517,739188800 +1997-10-17,0.188616,0.188616,0.177455,0.179688,0.152124,438670400 +1997-10-20,0.179688,0.180246,0.166295,0.166853,0.141258,411835200 +1997-10-21,0.168527,0.172433,0.166853,0.170201,0.144092,475272000 +1997-10-22,0.170201,0.171875,0.165179,0.165737,0.140313,151177600 +1997-10-23,0.160714,0.162388,0.158482,0.158482,0.134171,186782400 +1997-10-24,0.161830,0.164063,0.147321,0.147879,0.125194,388236800 +1997-10-27,0.149554,0.161830,0.149554,0.149554,0.126612,329358400 +1997-10-28,0.142857,0.165179,0.141741,0.161830,0.137005,343313600 +1997-10-29,0.164621,0.165179,0.154018,0.156250,0.132281,177587200 +1997-10-30,0.152344,0.156808,0.147321,0.147321,0.124722,188955200 +1997-10-31,0.155134,0.155134,0.148438,0.152065,0.128738,267086400 +1997-11-03,0.156808,0.158482,0.152344,0.155134,0.131336,126011200 +1997-11-04,0.158482,0.161830,0.156250,0.160156,0.135588,168593600 +1997-11-05,0.162946,0.166295,0.161272,0.164063,0.138896,387116800 +1997-11-06,0.168527,0.174107,0.168527,0.169643,0.143620,617086400 +1997-11-07,0.168527,0.178571,0.167411,0.176339,0.149288,795614400 +1997-11-10,0.187500,0.191964,0.165179,0.166853,0.141258,1398241600 +1997-11-11,0.169643,0.169643,0.161830,0.164063,0.138896,332483200 +1997-11-12,0.161272,0.165179,0.156808,0.157366,0.133226,208062400 +1997-11-13,0.160714,0.161272,0.156250,0.160714,0.136060,257521600 +1997-11-14,0.162946,0.165179,0.160714,0.164621,0.139368,135038400 +1997-11-17,0.168527,0.169085,0.163644,0.165179,0.139840,205027200 +1997-11-18,0.165179,0.165179,0.161272,0.161272,0.136533,146641600 +1997-11-19,0.159598,0.163504,0.159598,0.162946,0.137950,79587200 +1997-11-20,0.162388,0.166295,0.161830,0.165179,0.139840,128172800 +1997-11-21,0.166295,0.166853,0.160714,0.162388,0.137478,97776000 +1997-11-24,0.156808,0.160714,0.156250,0.157366,0.133226,157348800 +1997-11-25,0.157924,0.159598,0.150670,0.155134,0.131336,205430400 +1997-11-26,0.155134,0.157924,0.154018,0.156250,0.132281,60412800 +1997-11-28,0.157366,0.159598,0.155692,0.158482,0.134171,41316800 +1997-12-01,0.157924,0.160156,0.154018,0.158482,0.134171,87236800 +1997-12-02,0.155134,0.156250,0.141741,0.141741,0.119998,396816000 +1997-12-03,0.143415,0.143973,0.140067,0.140625,0.119053,343056000 +1997-12-04,0.142857,0.142857,0.139509,0.139509,0.118108,199640000 +1997-12-05,0.138951,0.142857,0.138951,0.141183,0.119525,221468800 +1997-12-08,0.138951,0.140625,0.137277,0.138951,0.117636,133582400 +1997-12-09,0.138393,0.140067,0.133929,0.136161,0.115274,243051200 +1997-12-10,0.134487,0.134487,0.129464,0.131696,0.111494,194880000 +1997-12-11,0.128906,0.130022,0.123884,0.130022,0.110077,256939200 +1997-12-12,0.131696,0.132813,0.125000,0.126116,0.106770,160563200 +1997-12-15,0.126116,0.127232,0.122768,0.124442,0.105353,165894400 +1997-12-16,0.125000,0.128348,0.125000,0.127790,0.108187,185628800 +1997-12-17,0.127790,0.130022,0.124442,0.124442,0.105353,265294400 +1997-12-18,0.125000,0.125000,0.122768,0.123326,0.104408,202048000 +1997-12-19,0.121094,0.123884,0.118304,0.122210,0.103463,190612800 +1997-12-22,0.123884,0.125000,0.117746,0.118862,0.100629,159476800 +1997-12-23,0.117188,0.118862,0.115513,0.115513,0.097793,458830400 +1997-12-24,0.116071,0.118304,0.116071,0.117188,0.099211,97832000 +1997-12-26,0.116629,0.119420,0.116071,0.118862,0.100629,107878400 +1997-12-29,0.118862,0.119978,0.114955,0.117188,0.099211,278196800 +1997-12-30,0.116071,0.119978,0.113839,0.117746,0.099684,342507200 +1997-12-31,0.117188,0.121652,0.115513,0.117188,0.099211,406358400 +1998-01-02,0.121652,0.145089,0.120536,0.145089,0.122832,718110400 +1998-01-05,0.147321,0.147879,0.135603,0.141741,0.119998,651873600 +1998-01-06,0.142299,0.178571,0.131696,0.169085,0.143147,1812473600 +1998-01-07,0.167969,0.169643,0.154576,0.156250,0.132281,1041622400 +1998-01-08,0.155692,0.166295,0.151228,0.162388,0.137478,774020800 +1998-01-09,0.161830,0.172991,0.156250,0.162388,0.137478,886547200 +1998-01-12,0.155692,0.166295,0.152902,0.162946,0.137950,516398400 +1998-01-13,0.166295,0.175223,0.165179,0.174107,0.147399,636854400 +1998-01-14,0.177455,0.178013,0.171875,0.176339,0.149288,589265600 +1998-01-15,0.171317,0.176339,0.166295,0.171317,0.145037,559272000 +1998-01-16,0.173549,0.173549,0.166853,0.167969,0.142202,246355200 +1998-01-20,0.170201,0.172433,0.166295,0.170201,0.144092,241561600 +1998-01-21,0.167411,0.170201,0.165737,0.168806,0.142911,190209600 +1998-01-22,0.166853,0.176339,0.166295,0.171875,0.145509,329728000 +1998-01-23,0.172991,0.175781,0.171875,0.174107,0.147399,233161600 +1998-01-26,0.173549,0.174665,0.167969,0.173549,0.146926,146440000 +1998-01-27,0.171317,0.175781,0.169643,0.170759,0.144564,112235200 +1998-01-28,0.171317,0.172991,0.166295,0.171317,0.145037,151121600 +1998-01-29,0.169085,0.170759,0.165179,0.165179,0.139840,211881600 +1998-01-30,0.163504,0.168527,0.162946,0.163504,0.138422,162444800 +1998-02-02,0.165179,0.165179,0.155134,0.157924,0.133698,636742400 +1998-02-03,0.157924,0.166295,0.157924,0.163504,0.138422,402617600 +1998-02-04,0.161272,0.165179,0.160714,0.162946,0.137950,170195200 +1998-02-05,0.162946,0.165179,0.160714,0.163504,0.138422,238268800 +1998-02-06,0.164063,0.166853,0.162946,0.165179,0.139840,202339200 +1998-02-09,0.164063,0.174107,0.164063,0.171317,0.145037,494670400 +1998-02-10,0.170759,0.174665,0.170201,0.173549,0.146926,422016000 +1998-02-11,0.174107,0.174107,0.168527,0.169643,0.143620,211668800 +1998-02-12,0.170759,0.173549,0.170201,0.172991,0.146454,203750400 +1998-02-13,0.171317,0.177455,0.169643,0.174107,0.147399,207995200 +1998-02-17,0.174107,0.176339,0.174107,0.175223,0.148344,182750400 +1998-02-18,0.174665,0.185268,0.174665,0.183594,0.155431,494592000 +1998-02-19,0.186384,0.186942,0.178571,0.182478,0.154486,399660800 +1998-02-20,0.183036,0.183594,0.176897,0.178571,0.151178,325416000 +1998-02-23,0.179688,0.193080,0.178571,0.189732,0.160627,477489600 +1998-02-24,0.190290,0.190848,0.185268,0.190290,0.161099,456590400 +1998-02-25,0.190290,0.203125,0.186942,0.199219,0.168659,712667200 +1998-02-26,0.199219,0.210379,0.195313,0.209821,0.177634,595134400 +1998-02-27,0.208147,0.213170,0.201451,0.210938,0.178580,519601600 +1998-03-02,0.210379,0.210379,0.198661,0.203125,0.171965,400444800 +1998-03-03,0.195313,0.207031,0.193080,0.206473,0.174800,334073600 +1998-03-04,0.204241,0.220982,0.204241,0.218192,0.184721,817824000 +1998-03-05,0.207589,0.216518,0.206473,0.214844,0.181887,675124800 +1998-03-06,0.213170,0.218750,0.208705,0.218192,0.184721,666467200 +1998-03-09,0.212054,0.217076,0.200893,0.203125,0.171965,574929600 +1998-03-10,0.205357,0.218750,0.204799,0.214844,0.181887,712902400 +1998-03-11,0.224330,0.233817,0.219308,0.233259,0.197477,1214337600 +1998-03-12,0.233259,0.241071,0.228237,0.241071,0.204091,744363200 +1998-03-13,0.243304,0.243304,0.234375,0.242188,0.205036,566160000 +1998-03-16,0.242188,0.243304,0.233817,0.238281,0.201729,402360000 +1998-03-17,0.236607,0.238281,0.231027,0.235212,0.199130,410256000 +1998-03-18,0.232143,0.240513,0.232143,0.240513,0.203618,276998400 +1998-03-19,0.239955,0.240513,0.237165,0.238839,0.202201,160059200 +1998-03-20,0.238281,0.239955,0.232143,0.235491,0.199367,215476800 +1998-03-23,0.231585,0.234375,0.219866,0.233259,0.197477,414736000 +1998-03-24,0.235491,0.250000,0.234375,0.250000,0.211650,675931200 +1998-03-25,0.246652,0.247768,0.235491,0.242467,0.205272,387374400 +1998-03-26,0.238839,0.241071,0.236049,0.237165,0.200784,202966400 +1998-03-27,0.237723,0.243862,0.235491,0.240513,0.203618,255595200 +1998-03-30,0.238839,0.245536,0.238839,0.244978,0.207398,250700800 +1998-03-31,0.244978,0.248326,0.243304,0.245536,0.207871,266896000 +1998-04-01,0.244978,0.248326,0.241629,0.245536,0.207871,186883200 +1998-04-02,0.243862,0.244978,0.240513,0.243862,0.206453,194308800 +1998-04-03,0.242188,0.243304,0.239397,0.241629,0.204563,203067200 +1998-04-06,0.241071,0.241071,0.233817,0.234375,0.198422,347592000 +1998-04-07,0.230469,0.232143,0.222098,0.227679,0.192753,292700800 +1998-04-08,0.225446,0.226563,0.220424,0.223214,0.188973,225198400 +1998-04-09,0.223772,0.231027,0.223214,0.228795,0.193698,170307200 +1998-04-13,0.228795,0.238281,0.223214,0.236049,0.199839,288299200 +1998-04-14,0.235491,0.243304,0.235491,0.240513,0.203618,327846400 +1998-04-15,0.242746,0.245536,0.237723,0.244978,0.207398,557513600 +1998-04-16,0.261161,0.264509,0.251674,0.255580,0.216374,1837953600 +1998-04-17,0.255022,0.255580,0.247210,0.249442,0.211177,592166400 +1998-04-20,0.246652,0.263393,0.246094,0.258929,0.219209,517776000 +1998-04-21,0.259487,0.260045,0.254464,0.258929,0.219209,348028800 +1998-04-22,0.256696,0.258929,0.245536,0.245536,0.207871,284950400 +1998-04-23,0.244978,0.258929,0.242746,0.247210,0.209288,475294400 +1998-04-24,0.247768,0.252232,0.245536,0.249442,0.211177,215544000 +1998-04-27,0.238839,0.247768,0.238839,0.247768,0.209760,409796800 +1998-04-28,0.248884,0.250000,0.234375,0.240513,0.203618,237171200 +1998-04-29,0.240513,0.244978,0.238839,0.241071,0.204091,189537600 +1998-04-30,0.244420,0.246652,0.241629,0.244420,0.206926,179950400 +1998-05-01,0.245536,0.252232,0.239955,0.250000,0.211650,184072000 +1998-05-04,0.257813,0.263393,0.257813,0.259487,0.219682,571144000 +1998-05-05,0.261161,0.266741,0.260045,0.265067,0.224406,419283200 +1998-05-06,0.266741,0.271763,0.261161,0.270647,0.229130,897008000 +1998-05-07,0.272879,0.273438,0.266741,0.269531,0.228185,552899200 +1998-05-08,0.268415,0.272321,0.267299,0.271763,0.230074,270816000 +1998-05-11,0.275670,0.282366,0.274554,0.276228,0.233854,665022400 +1998-05-12,0.272879,0.274554,0.267299,0.268973,0.227712,257812800 +1998-05-13,0.268415,0.275112,0.264509,0.271763,0.230074,314417600 +1998-05-14,0.271205,0.271763,0.265625,0.268415,0.227240,162680000 +1998-05-15,0.268415,0.271205,0.261161,0.263951,0.223461,272585600 +1998-05-18,0.262277,0.263951,0.253348,0.254464,0.215429,232388800 +1998-05-19,0.258371,0.262835,0.257254,0.262277,0.222044,218265600 +1998-05-20,0.264509,0.266741,0.256696,0.263951,0.223461,190176000 +1998-05-21,0.263951,0.265067,0.255580,0.257813,0.218264,130995200 +1998-05-22,0.256696,0.256696,0.243862,0.248884,0.210705,266593600 +1998-05-26,0.250558,0.252232,0.237723,0.238281,0.201729,311774400 +1998-05-27,0.229353,0.239397,0.228795,0.238839,0.202201,370193600 +1998-05-28,0.238839,0.248884,0.238839,0.244978,0.207398,298491200 +1998-05-29,0.245536,0.246094,0.236049,0.237723,0.201256,216720000 +1998-06-01,0.236607,0.246652,0.228795,0.234375,0.198422,319692800 +1998-06-02,0.236049,0.243862,0.232143,0.239955,0.203146,179300800 +1998-06-03,0.242188,0.243304,0.233817,0.234933,0.198894,145140800 +1998-06-04,0.237723,0.239955,0.230469,0.239397,0.202673,156139200 +1998-06-05,0.239955,0.243304,0.235491,0.239955,0.203146,123323200 +1998-06-08,0.241071,0.247210,0.239397,0.243304,0.205981,126627200 +1998-06-09,0.244420,0.254464,0.244420,0.252232,0.213539,275744000 +1998-06-10,0.250000,0.258929,0.246652,0.250558,0.212122,229230400 +1998-06-11,0.251674,0.255580,0.248326,0.248326,0.210233,180118400 +1998-06-12,0.246652,0.252232,0.244420,0.251116,0.212595,223854400 +1998-06-15,0.243304,0.252232,0.243304,0.245536,0.207871,136662400 +1998-06-16,0.247210,0.251116,0.243862,0.250000,0.211650,129684800 +1998-06-17,0.250000,0.255022,0.249442,0.251116,0.212595,187174400 +1998-06-18,0.247768,0.250558,0.242746,0.243862,0.206453,119996800 +1998-06-19,0.244420,0.244978,0.238839,0.241629,0.204563,137558400 +1998-06-22,0.241071,0.246094,0.238839,0.244420,0.206926,134568000 +1998-06-23,0.244978,0.251116,0.243304,0.248326,0.210233,231056000 +1998-06-24,0.247768,0.255580,0.243862,0.252232,0.213539,273795200 +1998-06-25,0.255022,0.257254,0.252790,0.255022,0.215901,191811200 +1998-06-26,0.254464,0.255580,0.247768,0.251674,0.213067,111115200 +1998-06-29,0.252232,0.257254,0.250558,0.256138,0.216846,166185600 +1998-06-30,0.255580,0.257254,0.251116,0.256138,0.216846,131062400 +1998-07-01,0.257813,0.267857,0.254464,0.267299,0.226295,314115200 +1998-07-02,0.265067,0.268415,0.258929,0.258929,0.219209,298110400 +1998-07-06,0.263393,0.271205,0.260045,0.271205,0.229602,270950400 +1998-07-07,0.271205,0.275670,0.267857,0.272321,0.230547,241472000 +1998-07-08,0.274554,0.294085,0.273996,0.290737,0.246138,932814400 +1998-07-09,0.294085,0.300223,0.280692,0.282924,0.239523,566608000 +1998-07-10,0.287388,0.291295,0.283482,0.286272,0.242358,302523200 +1998-07-13,0.285156,0.304688,0.284598,0.303013,0.256530,715388800 +1998-07-14,0.303013,0.303571,0.295759,0.298549,0.252751,548531200 +1998-07-15,0.300781,0.309710,0.299107,0.307478,0.260311,594966400 +1998-07-16,0.338170,0.340402,0.319196,0.334821,0.283459,2561350400 +1998-07-17,0.332589,0.332589,0.323103,0.329241,0.278735,629552000 +1998-07-20,0.326451,0.327009,0.316964,0.323661,0.274011,383891200 +1998-07-21,0.322545,0.330357,0.317522,0.318080,0.269286,329504000 +1998-07-22,0.311942,0.318080,0.305804,0.312500,0.264562,280728000 +1998-07-23,0.310826,0.318080,0.310268,0.311942,0.264090,253131200 +1998-07-24,0.315848,0.316964,0.301897,0.309710,0.262200,271286400 +1998-07-27,0.305804,0.311384,0.296875,0.307478,0.260311,214233600 +1998-07-28,0.304129,0.309152,0.294643,0.300223,0.254169,225377600 +1998-07-29,0.301339,0.320313,0.300781,0.313616,0.265507,447720000 +1998-07-30,0.319754,0.328125,0.316964,0.325893,0.275901,362297600 +1998-07-31,0.327009,0.328125,0.308036,0.309152,0.261728,183108800 +1998-08-03,0.305804,0.317522,0.296875,0.313616,0.265507,301761600 +1998-08-04,0.316964,0.321429,0.303571,0.305246,0.258421,293921600 +1998-08-05,0.301339,0.321429,0.299107,0.321429,0.272122,454081600 +1998-08-06,0.313058,0.329241,0.311384,0.329241,0.278735,438614400 +1998-08-07,0.332031,0.333705,0.321429,0.325893,0.275901,298020800 +1998-08-10,0.324219,0.339844,0.323661,0.338728,0.286767,488600000 +1998-08-11,0.337054,0.366071,0.333705,0.348214,0.294798,1759475200 +1998-08-12,0.354911,0.365513,0.352539,0.357701,0.302830,689774400 +1998-08-13,0.356585,0.363839,0.351563,0.352121,0.298105,390779200 +1998-08-14,0.363281,0.363839,0.352679,0.361607,0.306136,450777600 +1998-08-17,0.366071,0.382254,0.356027,0.374442,0.317003,930876800 +1998-08-18,0.378906,0.387277,0.377232,0.380022,0.321726,605953600 +1998-08-19,0.388393,0.390625,0.366071,0.366071,0.309916,485990400 +1998-08-20,0.366071,0.367188,0.359375,0.362723,0.307081,391921600 +1998-08-21,0.357143,0.388951,0.348214,0.383929,0.325034,813377600 +1998-08-24,0.387835,0.388393,0.358259,0.367746,0.311334,610176000 +1998-08-25,0.378348,0.378348,0.359933,0.364397,0.308498,495566400 +1998-08-26,0.356027,0.367188,0.352679,0.360491,0.305192,406481600 +1998-08-27,0.350446,0.350446,0.318080,0.334821,0.283459,1114243200 +1998-08-28,0.331473,0.343750,0.304688,0.305246,0.258421,932254400 +1998-08-31,0.310268,0.311384,0.276786,0.278460,0.235744,868224000 +1998-09-01,0.280134,0.315848,0.273438,0.304688,0.257949,869075200 +1998-09-02,0.316964,0.333705,0.314732,0.317522,0.268814,843001600 +1998-09-03,0.312500,0.313616,0.303571,0.309152,0.261728,409752000 +1998-09-04,0.316964,0.325335,0.301339,0.313616,0.265507,377272000 +1998-09-08,0.339286,0.341518,0.328125,0.341518,0.289129,402796800 +1998-09-09,0.339844,0.340402,0.330357,0.333705,0.282514,354692800 +1998-09-10,0.323661,0.341518,0.319196,0.340402,0.288184,526881600 +1998-09-11,0.343750,0.353795,0.329241,0.335938,0.284405,352284800 +1998-09-14,0.341518,0.346540,0.331473,0.332031,0.281097,247072000 +1998-09-15,0.328125,0.344308,0.325893,0.340960,0.288657,433652800 +1998-09-16,0.344866,0.345982,0.330357,0.333147,0.282042,258876800 +1998-09-17,0.321987,0.331473,0.320313,0.321429,0.272122,269292800 +1998-09-18,0.321987,0.328125,0.317522,0.328125,0.277790,305076800 +1998-09-21,0.318638,0.329799,0.315290,0.329799,0.279208,295870400 +1998-09-22,0.331473,0.335938,0.324777,0.330357,0.279680,257936000 +1998-09-23,0.332589,0.342634,0.326451,0.342076,0.289601,287918400 +1998-09-24,0.338170,0.353237,0.337054,0.343750,0.291019,482843200 +1998-09-25,0.340960,0.349888,0.335938,0.345982,0.292908,228289600 +1998-09-28,0.354911,0.358817,0.339286,0.348772,0.295270,405417600 +1998-09-29,0.348772,0.357143,0.340402,0.352679,0.298578,305132800 +1998-09-30,0.345982,0.350446,0.339286,0.340402,0.288184,167182400 +1998-10-01,0.328125,0.339286,0.315848,0.318638,0.269759,370216000 +1998-10-02,0.316964,0.323661,0.304688,0.313058,0.265035,475574400 +1998-10-05,0.303571,0.308594,0.281250,0.287388,0.243302,551880000 +1998-10-06,0.300781,0.306362,0.290179,0.290737,0.246138,399862400 +1998-10-07,0.289063,0.297433,0.284598,0.285156,0.241413,473356800 +1998-10-08,0.276786,0.278460,0.254464,0.275112,0.232910,689214400 +1998-10-09,0.283482,0.314732,0.274554,0.313616,0.265507,668236800 +1998-10-12,0.334821,0.343192,0.326451,0.334263,0.282987,622899200 +1998-10-13,0.339844,0.349888,0.321429,0.345982,0.292908,941628800 +1998-10-14,0.354911,0.368862,0.328683,0.333705,0.282514,2280017600 +1998-10-15,0.323661,0.332589,0.316964,0.327009,0.276846,840672000 +1998-10-16,0.331473,0.339844,0.325893,0.327567,0.277318,615563200 +1998-10-19,0.327567,0.339844,0.320313,0.334821,0.283459,475776000 +1998-10-20,0.338728,0.340960,0.321429,0.321987,0.272594,382088000 +1998-10-21,0.328125,0.334263,0.319196,0.331473,0.280625,430617600 +1998-10-22,0.329241,0.335938,0.323661,0.328125,0.277790,317374400 +1998-10-23,0.328125,0.329241,0.313616,0.316964,0.268342,355980800 +1998-10-26,0.321987,0.337054,0.316964,0.334263,0.282987,475843200 +1998-10-27,0.339286,0.347656,0.313058,0.314732,0.266452,538193600 +1998-10-28,0.314732,0.330357,0.313616,0.328683,0.278263,363708800 +1998-10-29,0.325335,0.334263,0.319754,0.325335,0.275428,344579200 +1998-10-30,0.328683,0.334821,0.323661,0.331473,0.280625,317643200 +1998-11-02,0.334821,0.337054,0.332589,0.335938,0.284405,253769600 +1998-11-03,0.333705,0.341518,0.333147,0.337612,0.285822,370451200 +1998-11-04,0.344308,0.349330,0.340402,0.345424,0.292436,627883200 +1998-11-05,0.342634,0.351563,0.339844,0.340960,0.288657,607118400 +1998-11-06,0.338170,0.341518,0.332589,0.339844,0.287712,797339200 +1998-11-09,0.336496,0.340402,0.316964,0.327009,0.276846,660788800 +1998-11-10,0.323103,0.323661,0.312500,0.313616,0.265507,883982400 +1998-11-11,0.319196,0.319754,0.292411,0.299665,0.253696,948505600 +1998-11-12,0.295759,0.307478,0.293527,0.303571,0.257003,595100800 +1998-11-13,0.311942,0.321987,0.309710,0.318638,0.269759,791817600 +1998-11-16,0.320871,0.328125,0.316406,0.321429,0.272122,384529600 +1998-11-17,0.319196,0.319754,0.310268,0.310826,0.263145,210728000 +1998-11-18,0.314174,0.321429,0.311384,0.316406,0.267869,329660800 +1998-11-19,0.316964,0.332031,0.316406,0.319196,0.270231,346528000 +1998-11-20,0.325335,0.328125,0.310268,0.315290,0.266924,399224000 +1998-11-23,0.317522,0.328683,0.314174,0.323661,0.274011,577953600 +1998-11-24,0.322545,0.328125,0.319196,0.320871,0.271649,319748800 +1998-11-25,0.320313,0.321987,0.311942,0.313616,0.265507,303800000 +1998-11-27,0.313058,0.313616,0.310268,0.313058,0.265035,153104000 +1998-11-30,0.308594,0.310826,0.283482,0.285156,0.241413,561489600 +1998-12-01,0.285714,0.310826,0.282366,0.304688,0.257949,865737600 +1998-12-02,0.304688,0.329241,0.299107,0.321429,0.272122,962483200 +1998-12-03,0.324219,0.325893,0.300223,0.300781,0.254641,626046400 +1998-12-04,0.306362,0.307478,0.285714,0.292411,0.247555,721369600 +1998-12-07,0.297991,0.301339,0.292411,0.301339,0.255113,566596800 +1998-12-08,0.303013,0.303013,0.285714,0.286272,0.242358,680108800 +1998-12-09,0.291853,0.293527,0.282366,0.285714,0.241885,592916800 +1998-12-10,0.291853,0.294085,0.284598,0.285714,0.241885,391249600 +1998-12-11,0.287946,0.303571,0.285714,0.301339,0.255113,689998400 +1998-12-14,0.293527,0.297433,0.287946,0.290179,0.245665,501446400 +1998-12-15,0.292411,0.300223,0.292411,0.299665,0.253696,264712000 +1998-12-16,0.301339,0.305246,0.291295,0.292969,0.248027,374348800 +1998-12-17,0.294085,0.301339,0.292411,0.298549,0.252751,330612800 +1998-12-18,0.297991,0.315848,0.296875,0.314174,0.265979,791492800 +1998-12-21,0.315848,0.318080,0.305804,0.313058,0.265035,357448000 +1998-12-22,0.324777,0.340402,0.321429,0.339286,0.287239,1150800000 +1998-12-23,0.344866,0.361607,0.342634,0.355469,0.300940,1235035200 +1998-12-24,0.356027,0.357143,0.349888,0.350446,0.296687,199987200 +1998-12-28,0.348214,0.367188,0.348214,0.364955,0.308971,725312000 +1998-12-29,0.367188,0.370536,0.359375,0.364397,0.308498,387352000 +1998-12-30,0.358259,0.367188,0.357143,0.357701,0.302830,237361600 +1998-12-31,0.361607,0.369420,0.352679,0.365513,0.309443,271689600 +1999-01-04,0.376116,0.377232,0.357143,0.368304,0.311806,952884800 +1999-01-05,0.374442,0.392299,0.370536,0.386719,0.327396,1410113600 +1999-01-06,0.393973,0.393973,0.366071,0.372768,0.315585,1348569600 +1999-01-07,0.377232,0.402344,0.376116,0.401786,0.340152,1429019200 +1999-01-08,0.415737,0.418527,0.392857,0.401786,0.340152,678832000 +1999-01-11,0.408482,0.411272,0.400670,0.409598,0.346765,560974400 +1999-01-12,0.413504,0.416295,0.393973,0.411830,0.348655,820736000 +1999-01-13,0.382813,0.422433,0.377232,0.415179,0.351490,1047816000 +1999-01-14,0.406250,0.410714,0.366629,0.369420,0.312751,1723859200 +1999-01-15,0.373326,0.376116,0.357143,0.368862,0.312278,1006006400 +1999-01-19,0.374442,0.377790,0.360491,0.364955,0.308971,534889600 +1999-01-20,0.366629,0.375000,0.361607,0.362165,0.306609,778120000 +1999-01-21,0.361049,0.362165,0.334821,0.346540,0.293380,600488000 +1999-01-22,0.336496,0.352679,0.330915,0.345982,0.292908,345766400 +1999-01-25,0.350446,0.353237,0.346540,0.351563,0.297633,385336000 +1999-01-26,0.356585,0.364955,0.353795,0.361607,0.306136,560044800 +1999-01-27,0.366071,0.369420,0.356585,0.358259,0.303302,364952000 +1999-01-28,0.364955,0.368304,0.359933,0.364955,0.308971,336280000 +1999-01-29,0.367746,0.371094,0.357143,0.367746,0.311334,242715200 +1999-02-01,0.372210,0.374442,0.359933,0.365513,0.309443,278913600 +1999-02-02,0.360491,0.363839,0.348214,0.349888,0.296215,307160000 +1999-02-03,0.348214,0.362165,0.345982,0.358817,0.303774,338744000 +1999-02-04,0.358817,0.359375,0.337054,0.338170,0.286295,463780800 +1999-02-05,0.341518,0.342634,0.316964,0.324219,0.274484,777201600 +1999-02-08,0.327567,0.338728,0.323661,0.337054,0.285350,468227200 +1999-02-09,0.338728,0.348772,0.330915,0.332031,0.281097,701153600 +1999-02-10,0.329241,0.345424,0.321429,0.342076,0.289601,563628800 +1999-02-11,0.345982,0.354911,0.344308,0.353795,0.299523,565196800 +1999-02-12,0.349330,0.349330,0.330357,0.336496,0.284877,428904000 +1999-02-16,0.347098,0.347098,0.338170,0.342076,0.289601,300227200 +1999-02-17,0.340402,0.345424,0.329799,0.330357,0.279680,296060800 +1999-02-18,0.335379,0.338170,0.317522,0.321429,0.272122,500169600 +1999-02-19,0.323661,0.336496,0.323103,0.332031,0.281097,361692800 +1999-02-22,0.333705,0.347098,0.332589,0.343192,0.290546,298670400 +1999-02-23,0.344308,0.353237,0.338728,0.343192,0.290546,322179200 +1999-02-24,0.346540,0.348214,0.333705,0.334263,0.282987,212755200 +1999-02-25,0.333147,0.336496,0.325893,0.329799,0.279208,264600000 +1999-02-26,0.325893,0.330357,0.308036,0.310826,0.263145,667251200 +1999-03-01,0.310826,0.310826,0.300223,0.301339,0.255113,487827200 +1999-03-02,0.304688,0.315290,0.301339,0.309152,0.261728,683054400 +1999-03-03,0.310268,0.313616,0.299107,0.305246,0.258421,293350400 +1999-03-04,0.308036,0.308036,0.289063,0.298549,0.252751,367270400 +1999-03-05,0.306362,0.306362,0.289063,0.296317,0.250862,468036800 +1999-03-08,0.296875,0.309710,0.296317,0.306920,0.259838,550670400 +1999-03-09,0.306362,0.306920,0.299107,0.304688,0.257949,319692800 +1999-03-10,0.305246,0.305246,0.289621,0.290737,0.246138,546280000 +1999-03-11,0.287946,0.302455,0.285714,0.287388,0.243302,473659200 +1999-03-12,0.288504,0.299107,0.288504,0.296317,0.250862,271398400 +1999-03-15,0.297433,0.312500,0.296875,0.304129,0.257475,352161600 +1999-03-16,0.312500,0.317522,0.311942,0.316964,0.268342,399828800 +1999-03-17,0.320871,0.321987,0.303013,0.304129,0.257475,366318400 +1999-03-18,0.306920,0.318080,0.305804,0.316964,0.268342,227080000 +1999-03-19,0.320871,0.321429,0.293527,0.299107,0.253224,536502400 +1999-03-22,0.303571,0.314174,0.294085,0.313058,0.265035,593611200 +1999-03-23,0.307478,0.307478,0.292411,0.294643,0.249445,415553600 +1999-03-24,0.296875,0.301339,0.290179,0.300781,0.254641,400153600 +1999-03-25,0.306920,0.311384,0.297991,0.301897,0.255586,399963200 +1999-03-26,0.301339,0.301897,0.294643,0.296875,0.251334,253836800 +1999-03-29,0.299107,0.316406,0.298549,0.315848,0.267397,568870400 +1999-03-30,0.312500,0.324777,0.312500,0.320313,0.271177,554523200 +1999-03-31,0.324777,0.331473,0.320313,0.320871,0.271649,422352000 +1999-04-01,0.321987,0.327567,0.319196,0.321987,0.272594,262057600 +1999-04-05,0.321429,0.338170,0.321429,0.330915,0.280152,460936000 +1999-04-06,0.328683,0.342076,0.328683,0.339286,0.287239,628588800 +1999-04-07,0.339844,0.341518,0.324777,0.331473,0.280625,411812800 +1999-04-08,0.329241,0.330915,0.321429,0.329241,0.278735,296408000 +1999-04-09,0.323661,0.332589,0.320871,0.328125,0.277790,268542400 +1999-04-12,0.312500,0.329241,0.311384,0.323661,0.274011,395819200 +1999-04-13,0.324219,0.328683,0.308036,0.309152,0.261728,412384000 +1999-04-14,0.314732,0.330915,0.312500,0.317243,0.268578,681027200 +1999-04-15,0.315848,0.323103,0.306362,0.319196,0.270231,1734476800 +1999-04-16,0.320313,0.321987,0.314732,0.316406,0.267869,502219200 +1999-04-19,0.318638,0.321429,0.299107,0.302455,0.256058,921816000 +1999-04-20,0.302455,0.310268,0.299107,0.304129,0.257475,523857600 +1999-04-21,0.303571,0.306920,0.299107,0.306920,0.259838,351400000 +1999-04-22,0.313058,0.327009,0.313058,0.324777,0.274956,740174400 +1999-04-23,0.323661,0.352121,0.323661,0.349888,0.296215,1046841600 +1999-04-26,0.352679,0.368304,0.350446,0.365513,0.309443,927931200 +1999-04-27,0.383929,0.409040,0.383929,0.408482,0.345821,2106048000 +1999-04-28,0.398438,0.407924,0.389509,0.393415,0.333065,954990400 +1999-04-29,0.386161,0.396205,0.373047,0.383929,0.325034,789308800 +1999-04-30,0.392857,0.420759,0.392857,0.410714,0.347710,1472329600 +1999-05-03,0.411272,0.446429,0.408482,0.442522,0.374639,1470436800 +1999-05-04,0.430804,0.434152,0.412388,0.415179,0.351490,811238400 +1999-05-05,0.413504,0.419643,0.398438,0.419643,0.355270,579297600 +1999-05-06,0.415737,0.418527,0.392857,0.397321,0.336372,433148800 +1999-05-07,0.398438,0.409598,0.381696,0.409598,0.346765,434716800 +1999-05-10,0.417411,0.419085,0.398438,0.404018,0.342042,392996800 +1999-05-11,0.400670,0.412388,0.388951,0.399554,0.338262,458595200 +1999-05-12,0.400670,0.415179,0.393973,0.415179,0.351490,395124800 +1999-05-13,0.414621,0.417969,0.406250,0.412388,0.349127,295523200 +1999-05-14,0.402902,0.409040,0.396205,0.396205,0.335427,226632000 +1999-05-17,0.390625,0.398996,0.383929,0.396205,0.335427,210761600 +1999-05-18,0.400112,0.410714,0.396205,0.404018,0.342042,418376000 +1999-05-19,0.406250,0.408482,0.388393,0.403460,0.341569,298278400 +1999-05-20,0.405692,0.408482,0.379464,0.379464,0.321254,417715200 +1999-05-21,0.383929,0.395647,0.380022,0.392299,0.332120,463187200 +1999-05-24,0.389509,0.395647,0.373884,0.374442,0.317003,260926400 +1999-05-25,0.371094,0.378906,0.365513,0.370536,0.313696,366508800 +1999-05-26,0.372768,0.396205,0.368304,0.393415,0.333065,437550400 +1999-05-27,0.385603,0.390625,0.381138,0.388393,0.328813,336761600 +1999-05-28,0.386719,0.395647,0.385045,0.393415,0.333065,201129600 +1999-06-01,0.401786,0.404576,0.396205,0.400112,0.338735,461025600 +1999-06-02,0.397321,0.428013,0.392857,0.415737,0.351963,521057600 +1999-06-03,0.418527,0.428571,0.417969,0.423549,0.358576,488510400 +1999-06-04,0.425223,0.430246,0.421875,0.429688,0.363774,368681600 +1999-06-07,0.429688,0.437500,0.424107,0.436942,0.369915,418286400 +1999-06-08,0.435268,0.435826,0.424665,0.425781,0.360466,313656000 +1999-06-09,0.423549,0.433036,0.423549,0.432478,0.366136,353785600 +1999-06-10,0.427455,0.430804,0.422433,0.429688,0.363774,317049600 +1999-06-11,0.429688,0.433036,0.412946,0.414621,0.351018,185046400 +1999-06-14,0.415179,0.416295,0.402902,0.405692,0.343459,157080000 +1999-06-15,0.403460,0.417411,0.402902,0.411272,0.348183,130390400 +1999-06-16,0.414063,0.429129,0.414063,0.428013,0.362356,225019200 +1999-06-17,0.425223,0.428571,0.408482,0.414063,0.350546,224403200 +1999-06-18,0.405134,0.421875,0.403460,0.420759,0.356214,208062400 +1999-06-21,0.419643,0.421875,0.410714,0.415179,0.351490,135150400 +1999-06-22,0.413504,0.419085,0.405134,0.405134,0.342986,151076800 +1999-06-23,0.402344,0.402623,0.388951,0.390067,0.330230,531496000 +1999-06-24,0.389509,0.389509,0.377232,0.377790,0.319837,433361600 +1999-06-25,0.379464,0.381138,0.375558,0.376674,0.318892,294134400 +1999-06-28,0.378906,0.383371,0.378348,0.380022,0.321726,277692800 +1999-06-29,0.381417,0.406808,0.380580,0.405134,0.342986,380385600 +1999-06-30,0.407924,0.419085,0.401228,0.413504,0.350072,343268800 +1999-07-01,0.413504,0.415737,0.404018,0.404576,0.342514,149217600 +1999-07-02,0.406529,0.418527,0.403460,0.413504,0.350072,123681600 +1999-07-06,0.410156,0.425223,0.409040,0.422991,0.358104,453812800 +1999-07-07,0.422991,0.453125,0.419643,0.445313,0.377002,1099156800 +1999-07-08,0.456473,0.491629,0.454241,0.486607,0.411961,1625041600 +1999-07-09,0.486607,0.496652,0.473214,0.496652,0.420465,608697600 +1999-07-12,0.495536,0.496652,0.483817,0.486607,0.411961,303912000 +1999-07-13,0.477679,0.483817,0.472098,0.479353,0.405820,283259200 +1999-07-14,0.486607,0.505580,0.486607,0.499442,0.422827,624556800 +1999-07-15,0.498884,0.499442,0.458147,0.475446,0.402512,1691804800 +1999-07-16,0.478795,0.486607,0.473214,0.473772,0.401095,411499200 +1999-07-19,0.481585,0.498326,0.467076,0.486049,0.411489,561299200 +1999-07-20,0.487165,0.495536,0.470982,0.472098,0.399678,442075200 +1999-07-21,0.482701,0.494978,0.472098,0.482701,0.408654,718166400 +1999-07-22,0.478795,0.481027,0.456473,0.467634,0.395899,406728000 +1999-07-23,0.471540,0.479911,0.470424,0.476004,0.402985,229051200 +1999-07-26,0.472098,0.473214,0.454241,0.454799,0.385032,351187200 +1999-07-27,0.469866,0.481585,0.468750,0.479353,0.405820,395908800 +1999-07-28,0.481027,0.494420,0.473214,0.485491,0.411016,328910400 +1999-07-29,0.476563,0.493304,0.474330,0.481027,0.407237,275475200 +1999-07-30,0.486607,0.501116,0.486607,0.497210,0.420938,383140800 +1999-08-02,0.496652,0.517857,0.495536,0.497768,0.421410,362443200 +1999-08-03,0.506696,0.512835,0.478795,0.493304,0.417631,368379200 +1999-08-04,0.492746,0.498884,0.475446,0.480469,0.406765,371425600 +1999-08-05,0.477679,0.489955,0.465402,0.488839,0.413851,322537600 +1999-08-06,0.482701,0.493862,0.477679,0.483259,0.409127,435556800 +1999-08-09,0.485212,0.492746,0.484375,0.486049,0.411489,233284800 +1999-08-10,0.482143,0.500000,0.478795,0.494420,0.418576,416225600 +1999-08-11,0.500000,0.533482,0.499442,0.532924,0.451173,850337600 +1999-08-12,0.527344,0.547991,0.523438,0.535714,0.453535,666108800 +1999-08-13,0.541295,0.553571,0.534598,0.536272,0.454008,298435200 +1999-08-16,0.534040,0.541853,0.531250,0.540179,0.457315,276931200 +1999-08-17,0.538504,0.539063,0.526228,0.538504,0.455897,320936000 +1999-08-18,0.536272,0.553571,0.532366,0.536830,0.454480,468574400 +1999-08-19,0.534040,0.540179,0.522879,0.524554,0.444087,550020800 +1999-08-20,0.529018,0.530134,0.519531,0.528460,0.447394,327947200 +1999-08-23,0.530134,0.547991,0.529576,0.542411,0.459205,355566400 +1999-08-24,0.539063,0.542411,0.535156,0.539063,0.456370,502264000 +1999-08-25,0.541853,0.549107,0.536830,0.547991,0.463929,295164800 +1999-08-26,0.545759,0.563616,0.545759,0.554688,0.469599,404488000 +1999-08-27,0.560268,0.580357,0.559710,0.578125,0.489440,446835200 +1999-08-30,0.580357,0.580357,0.553571,0.554129,0.469125,336593600 +1999-08-31,0.558873,0.588170,0.554129,0.582589,0.493220,634547200 +1999-09-01,0.598214,0.614397,0.589286,0.612723,0.518731,788625600 +1999-09-02,0.603795,0.637835,0.597098,0.630022,0.533376,895148800 +1999-09-03,0.642299,0.671875,0.629464,0.656250,0.555581,1635267200 +1999-09-07,0.658482,0.695871,0.656250,0.681920,0.577313,984793600 +1999-09-08,0.680246,0.693638,0.665179,0.665179,0.563140,762204800 +1999-09-09,0.674107,0.678013,0.659598,0.674665,0.571171,534083200 +1999-09-10,0.678571,0.693638,0.666853,0.691406,0.585344,458763200 +1999-09-13,0.688058,0.688058,0.667969,0.669643,0.566919,252000000 +1999-09-14,0.667132,0.700893,0.666853,0.694754,0.588178,388292800 +1999-09-15,0.704241,0.706473,0.671875,0.672991,0.569754,359576000 +1999-09-16,0.679129,0.696987,0.659598,0.685826,0.580620,441884800 +1999-09-17,0.690290,0.694196,0.680804,0.686942,0.581565,277278400 +1999-09-20,0.687500,0.715402,0.686384,0.705915,0.597627,456668800 +1999-09-21,0.653460,0.654018,0.616071,0.618304,0.523456,3357558400 +1999-09-22,0.622768,0.639509,0.616211,0.627790,0.531486,1123169600 +1999-09-23,0.635045,0.636161,0.562500,0.565290,0.478574,1143755200 +1999-09-24,0.565848,0.598354,0.562500,0.579799,0.490858,1179875200 +1999-09-27,0.592634,0.595982,0.546317,0.547433,0.463457,948192000 +1999-09-28,0.549107,0.553571,0.512835,0.532366,0.450701,1414963200 +1999-09-29,0.537946,0.546875,0.517857,0.527344,0.446449,657283200 +1999-09-30,0.531808,0.573103,0.529018,0.565290,0.478574,908084800 +1999-10-01,0.554688,0.557478,0.531250,0.551060,0.466527,614790400 +1999-10-04,0.556920,0.579241,0.556920,0.576451,0.488023,459356800 +1999-10-05,0.585938,0.608259,0.578125,0.606585,0.513535,814206400 +1999-10-06,0.619420,0.621652,0.598214,0.599888,0.507865,804272000 +1999-10-07,0.611049,0.612723,0.579241,0.592634,0.501724,605886400 +1999-10-08,0.590960,0.592076,0.566964,0.585379,0.495581,382804800 +1999-10-11,0.589286,0.609375,0.589286,0.595424,0.504086,263121600 +1999-10-12,0.606027,0.621652,0.598214,0.604353,0.511645,563752000 +1999-10-13,0.594866,0.620536,0.569196,0.571708,0.484008,636731200 +1999-10-14,0.618304,0.654576,0.616071,0.653460,0.553219,1898803200 +1999-10-15,0.635045,0.676897,0.626674,0.665737,0.563613,1173177600 +1999-10-18,0.659598,0.662946,0.635045,0.654018,0.553691,776406400 +1999-10-19,0.639509,0.669643,0.611049,0.611607,0.517786,1022582400 +1999-10-20,0.625000,0.671875,0.625000,0.670759,0.567864,1081404800 +1999-10-21,0.647879,0.688058,0.646205,0.679688,0.575424,793452800 +1999-10-22,0.688616,0.689732,0.655134,0.660156,0.558887,419507200 +1999-10-25,0.662946,0.679688,0.658482,0.665179,0.563140,326592000 +1999-10-26,0.669085,0.674107,0.654576,0.670201,0.567392,361435200 +1999-10-27,0.664063,0.684152,0.655692,0.681920,0.577313,443072000 +1999-10-28,0.688058,0.705357,0.679129,0.695313,0.588652,504089600 +1999-10-29,0.703683,0.723772,0.703683,0.715402,0.605659,523051200 +1999-11-01,0.714286,0.720424,0.690848,0.693080,0.586761,278577600 +1999-11-02,0.696429,0.729353,0.690290,0.716518,0.606604,399235200 +1999-11-03,0.728795,0.743304,0.723214,0.727679,0.616053,328462400 +1999-11-04,0.732701,0.762277,0.719866,0.746652,0.632115,379086400 +1999-11-05,0.755580,0.789063,0.750000,0.788504,0.667547,416808000 +1999-11-08,0.783482,0.872628,0.774554,0.860491,0.728491,950924800 +1999-11-09,0.842634,0.843750,0.785714,0.800223,0.677468,809177600 +1999-11-10,0.787946,0.832589,0.786830,0.816406,0.691169,577897600 +1999-11-11,0.817801,0.827009,0.802455,0.823661,0.697311,269875200 +1999-11-12,0.820871,0.821429,0.780134,0.809152,0.685027,279059200 +1999-11-15,0.800223,0.829241,0.790179,0.798549,0.676051,259907200 +1999-11-16,0.803571,0.819196,0.790179,0.814174,0.689279,233856000 +1999-11-17,0.809710,0.845982,0.803571,0.805804,0.682193,364571200 +1999-11-18,0.813058,0.813616,0.789621,0.800223,0.677468,364784000 +1999-11-19,0.799107,0.829241,0.786272,0.825335,0.698728,312513600 +1999-11-22,0.819196,0.819196,0.796875,0.809152,0.685027,202361600 +1999-11-23,0.819196,0.850446,0.790179,0.828683,0.701563,543312000 +1999-11-24,0.830357,0.848214,0.818638,0.845424,0.715735,215107200 +1999-11-26,0.845982,0.852679,0.840402,0.848772,0.718570,132070400 +1999-11-29,0.841518,0.890625,0.832589,0.844308,0.714791,464161600 +1999-11-30,0.876116,0.926339,0.869420,0.873884,0.739830,843180800 +1999-12-01,0.901786,0.933036,0.893415,0.920201,0.779042,618564800 +1999-12-02,0.920759,0.987723,0.908482,0.983817,0.832899,567358400 +1999-12-03,1.001674,1.031808,0.998884,1.026786,0.869276,647920000 +1999-12-06,1.022879,1.047433,0.994978,1.035714,0.876835,466782400 +1999-12-07,1.040737,1.053571,1.017857,1.051897,0.890535,445020800 +1999-12-08,1.037946,1.052455,0.977679,0.982701,0.831954,412350400 +1999-12-09,0.991071,0.991071,0.900670,0.939732,0.795577,855198400 +1999-12-10,0.940290,0.975446,0.883929,0.919643,0.778569,637761600 +1999-12-13,0.914202,0.915179,0.883371,0.883929,0.748334,529961600 +1999-12-14,0.878348,0.890625,0.845982,0.847098,0.717153,435870400 +1999-12-15,0.832589,0.868304,0.813058,0.866071,0.733215,622977600 +1999-12-16,0.875000,0.878348,0.839286,0.877790,0.743137,463825600 +1999-12-17,0.900670,0.910714,0.879464,0.892857,0.755892,495006400 +1999-12-20,0.888951,0.889509,0.862723,0.875000,0.740774,283987200 +1999-12-21,0.876674,0.920201,0.874442,0.915179,0.774790,307596800 +1999-12-22,0.918527,0.933594,0.881696,0.892299,0.755420,327073600 +1999-12-23,0.909040,0.930804,0.902344,0.924107,0.782349,229532800 +1999-12-27,0.931920,0.932478,0.886161,0.886719,0.750696,168392000 +1999-12-28,0.885045,0.889509,0.848214,0.876674,0.742192,247576000 +1999-12-29,0.864397,0.912388,0.852679,0.898996,0.761090,284502400 +1999-12-30,0.912388,0.929688,0.889509,0.895647,0.758254,207144000 +1999-12-31,0.901228,0.918527,0.888393,0.917969,0.777152,163811200 +2000-01-03,0.936384,1.004464,0.907924,0.999442,0.846127,535796800 +2000-01-04,0.966518,0.987723,0.903460,0.915179,0.774790,512377600 +2000-01-05,0.926339,0.987165,0.919643,0.928571,0.786128,778321600 +2000-01-06,0.947545,0.955357,0.848214,0.848214,0.718097,767972800 +2000-01-07,0.861607,0.901786,0.852679,0.888393,0.752113,460734400 +2000-01-10,0.910714,0.912946,0.845982,0.872768,0.738885,505064000 +2000-01-11,0.856585,0.887277,0.808036,0.828125,0.701090,441548800 +2000-01-12,0.848214,0.852679,0.772321,0.778460,0.659044,976068800 +2000-01-13,0.843610,0.881696,0.825893,0.863839,0.731326,1032684800 +2000-01-14,0.892857,0.912946,0.887277,0.896763,0.759199,390376000 +2000-01-18,0.901786,0.946429,0.896763,0.928013,0.785655,459177600 +2000-01-19,0.943080,0.970982,0.922991,0.951451,0.805498,597643200 +2000-01-20,1.031250,1.084821,1.013393,1.013393,0.857938,1831132800 +2000-01-21,1.020089,1.020089,0.983817,0.993862,0.841403,495924800 +2000-01-24,0.968192,1.006696,0.938616,0.948661,0.803136,440876800 +2000-01-25,0.937500,1.010045,0.914063,1.002232,0.848489,497145600 +2000-01-26,0.982143,1.019531,0.979911,0.983817,0.832899,367158400 +2000-01-27,0.971540,1.008929,0.955357,0.982143,0.831482,340144000 +2000-01-28,0.965960,0.989955,0.898438,0.907366,0.768175,423348800 +2000-01-31,0.901786,0.927455,0.843750,0.926339,0.784238,701680000 +2000-02-01,0.928571,0.937500,0.892857,0.895089,0.757782,318035200 +2000-02-02,0.899554,0.911830,0.866071,0.882254,0.746916,464195200 +2000-02-03,0.895647,0.930804,0.895089,0.922433,0.780931,475193600 +2000-02-04,0.928013,0.982143,0.925223,0.964286,0.816364,425320000 +2000-02-07,0.964286,1.020089,0.945871,1.018415,0.862190,441067200 +2000-02-08,1.017857,1.036830,0.993304,1.025670,0.868332,408643200 +2000-02-09,1.018973,1.045759,1.003906,1.005580,0.851323,299364800 +2000-02-10,1.007813,1.016741,0.982143,1.013393,0.857938,302982400 +2000-02-11,1.014509,1.018973,0.966518,0.970982,0.822033,212251200 +2000-02-14,0.976004,1.034598,0.969866,1.034040,0.875418,367539200 +2000-02-15,1.029018,1.070871,1.028460,1.062500,0.899512,485744000 +2000-02-16,1.051339,1.054688,1.001116,1.018973,0.862662,378246400 +2000-02-17,1.028460,1.031250,1.010045,1.025670,0.868332,289497600 +2000-02-18,1.023438,1.030134,0.989955,0.993304,0.840931,233441600 +2000-02-22,0.983259,1.044085,0.952567,1.016183,0.860300,422296000 +2000-02-23,1.011021,1.062500,0.991071,1.037946,0.878725,473099200 +2000-02-24,1.047433,1.063616,0.997768,1.028599,0.870812,376432000 +2000-02-25,1.025112,1.044643,0.983259,0.985491,0.834316,249144000 +2000-02-28,0.983259,1.026786,0.967634,1.011161,0.856048,328328000 +2000-02-29,1.013951,1.046875,1.005022,1.023438,0.866442,368961600 +2000-03-01,1.058594,1.179129,1.058036,1.163504,0.985022,1077003200 +2000-03-02,1.133929,1.142299,1.077567,1.089286,0.922189,311259200 +2000-03-03,1.114955,1.144950,1.071429,1.142857,0.967542,323366400 +2000-03-06,1.125000,1.152902,1.116071,1.122210,0.950062,210560000 +2000-03-07,1.128906,1.137835,1.081473,1.097098,0.928803,273011200 +2000-03-08,1.097098,1.106585,1.058594,1.089286,0.922189,271230400 +2000-03-09,1.079241,1.116071,1.055804,1.091518,0.924079,276718400 +2000-03-10,1.086496,1.142299,1.080357,1.122768,0.950535,248606400 +2000-03-13,1.090402,1.129464,1.066964,1.083147,0.916991,303956800 +2000-03-14,1.082310,1.109375,1.017857,1.020089,0.863607,428579200 +2000-03-15,1.032366,1.073661,1.018973,1.037946,0.878725,443609600 +2000-03-16,1.047433,1.089286,1.022321,1.085379,0.918881,378100800 +2000-03-17,1.072545,1.116071,1.068080,1.116071,0.944865,305043200 +2000-03-20,1.102679,1.127232,1.092634,1.098214,0.929748,204489600 +2000-03-21,1.094308,1.220982,1.085938,1.204799,1.019982,524328000 +2000-03-22,1.185547,1.289063,1.174665,1.287388,1.089902,567996800 +2000-03-23,1.267857,1.342634,1.250000,1.261719,1.068171,562564800 +2000-03-24,1.271763,1.285156,1.209821,1.238281,1.048328,446913600 +2000-03-27,1.228795,1.292411,1.222098,1.246094,1.054942,279182400 +2000-03-28,1.225446,1.267857,1.224330,1.242188,1.051635,202966400 +2000-03-29,1.244420,1.244978,1.194894,1.213728,1.027541,239836800 +2000-03-30,1.192522,1.229353,1.119978,1.122768,0.950535,414400000 +2000-03-31,1.137835,1.225446,1.125000,1.212612,1.026597,404633600 +2000-04-03,1.209821,1.245536,1.155692,1.190290,1.007699,328563200 +2000-04-04,1.184152,1.187500,1.042411,1.136719,0.962346,660329600 +2000-04-05,1.129185,1.186384,1.107143,1.164063,0.985495,457665600 +2000-04-06,1.166295,1.200893,1.100446,1.117746,0.946283,259627200 +2000-04-07,1.136161,1.177455,1.120536,1.176339,0.995888,242435200 +2000-04-10,1.175781,1.185268,1.113839,1.116071,0.944865,212262400 +2000-04-11,1.102679,1.114955,1.054129,1.066406,0.902819,541822400 +2000-04-12,1.062500,1.062500,0.936384,0.975446,0.825812,941136000 +2000-04-13,0.995536,1.071429,0.968750,1.016183,0.860300,529827200 +2000-04-14,0.976004,1.053571,0.973214,0.998884,0.845655,667620800 +2000-04-17,0.977679,1.106585,0.973772,1.106027,0.936362,409561600 +2000-04-18,1.102679,1.132813,1.065848,1.132813,0.959039,390924800 +2000-04-19,1.126674,1.162946,1.069196,1.081473,0.915575,520150400 +2000-04-20,1.104353,1.113839,1.045201,1.061384,0.898567,722120000 +2000-04-24,1.026786,1.075893,1.024554,1.075893,0.910850,443620800 +2000-04-25,1.090402,1.149554,1.089844,1.145647,0.969904,391641600 +2000-04-26,1.130580,1.142857,1.071429,1.083147,0.916991,366912000 +2000-04-27,1.046317,1.133929,1.040876,1.131696,0.958093,326603200 +2000-04-28,1.135045,1.138393,1.083147,1.107701,0.937779,249580800 +2000-05-01,1.114955,1.117188,1.088170,1.109933,0.939669,226195200 +2000-05-02,1.100446,1.127232,1.049107,1.052455,0.891008,236432000 +2000-05-03,1.061942,1.082589,0.996652,1.027344,0.869749,489798400 +2000-05-04,1.027902,1.029018,0.987165,0.988281,0.836678,399515200 +2000-05-05,0.989397,1.024554,0.988560,1.010045,0.855103,284076800 +2000-05-08,1.000837,1.015067,0.982143,0.983259,0.832427,184900800 +2000-05-09,0.984933,0.993304,0.936384,0.941406,0.796994,327140800 +2000-05-10,0.929129,0.937500,0.881696,0.886719,0.750696,535091200 +2000-05-11,0.905134,0.930804,0.883929,0.917969,0.777152,499744000 +2000-05-12,0.946429,0.986607,0.935407,0.960938,0.813530,306913600 +2000-05-15,0.964844,0.964844,0.893973,0.901786,0.763451,678932800 +2000-05-16,0.933175,0.973772,0.917411,0.943638,0.798883,440451200 +2000-05-17,0.925223,0.925781,0.896205,0.905134,0.766286,398092800 +2000-05-18,0.919643,0.936942,0.898438,0.899554,0.761562,373777600 +2000-05-19,0.886161,0.886161,0.833705,0.839286,0.710539,740667200 +2000-05-22,0.837054,0.837054,0.767857,0.803013,0.679830,755507200 +2000-05-23,0.808036,0.833705,0.764509,0.766183,0.648650,517585600 +2000-05-24,0.769531,0.801339,0.741071,0.782924,0.662823,678462400 +2000-05-25,0.790179,0.827288,0.767857,0.779157,0.659634,406750400 +2000-05-26,0.785714,0.802455,0.761161,0.771205,0.652902,181148800 +2000-05-30,0.782366,0.786830,0.729911,0.781808,0.661878,713059200 +2000-05-31,0.775670,0.814732,0.748326,0.750000,0.634950,433507200 +2000-06-01,0.729911,0.799665,0.717634,0.795759,0.673689,903840000 +2000-06-02,0.837054,0.890625,0.794643,0.826451,0.699673,792848000 +2000-06-05,0.833147,0.850446,0.800781,0.815290,0.690224,323668800 +2000-06-06,0.821150,0.863839,0.806362,0.829241,0.702035,525481600 +2000-06-07,0.835938,0.866071,0.818080,0.862165,0.729908,337019200 +2000-06-08,0.871652,0.879464,0.831473,0.846540,0.716680,238526400 +2000-06-09,0.863839,0.874442,0.842634,0.854911,0.723767,252358400 +2000-06-12,0.860491,0.861049,0.811384,0.814174,0.689279,290337600 +2000-06-13,0.814174,0.845424,0.787388,0.843750,0.714318,351456000 +2000-06-14,0.845424,0.859375,0.804688,0.807478,0.683610,277446400 +2000-06-15,0.814732,0.833705,0.794643,0.824777,0.698256,248572800 +2000-06-16,0.834821,0.837054,0.795201,0.814174,0.689279,303564800 +2000-06-19,0.808594,0.873884,0.801897,0.862723,0.730381,394004800 +2000-06-20,0.879464,0.928013,0.878348,0.904018,0.765341,501390400 +2000-06-21,0.901786,1.016741,0.898438,0.993304,0.840931,490000000 +2000-06-22,0.995536,1.029018,0.956473,0.959821,0.812584,467712000 +2000-06-23,0.960379,0.975446,0.907366,0.922991,0.781404,204965600 +2000-06-26,0.937500,0.977679,0.930804,0.966518,0.818254,185354400 +2000-06-27,0.960379,0.991071,0.921875,0.924107,0.782349,203470400 +2000-06-28,0.952009,0.988839,0.919643,0.972098,0.822978,286428800 +2000-06-29,0.947545,0.963170,0.911830,0.915179,0.774790,203660800 +2000-06-30,0.943080,0.981027,0.922991,0.935268,0.791797,323097600 +2000-07-03,0.930804,0.969866,0.930804,0.952009,0.805970,70828800 +2000-07-05,0.950893,0.985491,0.906250,0.921875,0.780459,265216000 +2000-07-06,0.937500,0.945313,0.886161,0.925223,0.783293,309545600 +2000-07-07,0.939174,0.978795,0.930804,0.972098,0.822978,263603200 +2000-07-10,0.965960,1.040179,0.959821,1.020089,0.863607,397796000 +2000-07-11,1.017857,1.058036,0.989955,1.016741,0.860773,357896000 +2000-07-12,1.037946,1.052455,1.006696,1.051339,0.890063,225433600 +2000-07-13,1.044643,1.082589,0.977679,1.008929,0.854159,445659200 +2000-07-14,1.020089,1.053571,1.015625,1.030134,0.872111,190276800 +2000-07-17,1.040179,1.050223,1.020089,1.041295,0.881560,260002400 +2000-07-18,1.044643,1.051339,1.015625,1.022321,0.865496,318404800 +2000-07-19,0.985491,1.014509,0.924107,0.940848,0.796521,457872800 +2000-07-20,0.982143,1.018973,0.966518,0.984375,0.833371,465572800 +2000-07-21,0.970703,0.993304,0.945313,0.956473,0.809749,196235200 +2000-07-24,0.938616,0.944196,0.848214,0.869420,0.736051,412171200 +2000-07-25,0.898438,0.904018,0.876116,0.893973,0.756837,211607200 +2000-07-26,0.890067,0.915179,0.879464,0.893973,0.756837,210470400 +2000-07-27,0.892857,0.950893,0.890625,0.928571,0.786128,294985600 +2000-07-28,0.933594,0.937500,0.837054,0.862723,0.730381,237893600 +2000-07-31,0.877790,0.921875,0.870536,0.907366,0.768175,155299200 +2000-08-01,0.898438,0.913504,0.879464,0.880580,0.745499,137284000 +2000-08-02,0.875000,0.891741,0.842634,0.843750,0.714318,162355200 +2000-08-03,0.813616,0.858259,0.790179,0.857143,0.725657,339897600 +2000-08-04,0.883371,0.915179,0.827009,0.845982,0.716208,263121600 +2000-08-07,0.854911,0.876116,0.842634,0.856027,0.724712,187348000 +2000-08-08,0.856027,0.857143,0.827009,0.834821,0.706759,176674400 +2000-08-09,0.859375,0.864955,0.843750,0.848214,0.718097,379640800 +2000-08-10,0.857143,0.864955,0.845982,0.849330,0.719042,251714400 +2000-08-11,0.836496,0.857143,0.813616,0.851563,0.720933,238056000 +2000-08-14,0.849888,0.851563,0.827009,0.840402,0.711484,156660000 +2000-08-15,0.843750,0.856027,0.830357,0.833705,0.705814,114200800 +2000-08-16,0.837054,0.875000,0.835938,0.866071,0.733215,143673600 +2000-08-17,0.863839,0.936384,0.862723,0.918527,0.777624,270900000 +2000-08-18,0.917411,0.925223,0.890625,0.892857,0.755892,190176000 +2000-08-21,0.897321,0.920759,0.886161,0.901786,0.763451,134467200 +2000-08-22,0.904018,0.943080,0.899554,0.922991,0.781404,276802400 +2000-08-23,0.919085,0.977679,0.911830,0.969866,0.821088,236863200 +2000-08-24,0.976283,1.011161,0.953125,1.001953,0.848253,310766400 +2000-08-25,1.008929,1.026786,1.006696,1.014509,0.858883,334460000 +2000-08-28,1.022321,1.053571,1.018973,1.036830,0.877780,359004800 +2000-08-29,1.033482,1.061384,1.030134,1.056920,0.894788,267030400 +2000-08-30,1.053571,1.071429,1.048270,1.062500,0.899512,285392800 +2000-08-31,1.053013,1.098214,1.052455,1.088170,0.921244,419596800 +2000-09-01,1.094866,1.136161,1.091518,1.132813,0.959039,256872000 +2000-09-05,1.118862,1.145089,1.111607,1.114955,0.943920,298642400 +2000-09-06,1.095982,1.113839,1.031250,1.043527,0.883449,355404000 +2000-09-07,1.055804,1.117188,1.040179,1.107143,0.937307,217464800 +2000-09-08,1.100446,1.100446,1.044643,1.051339,0.890063,195518400 +2000-09-11,1.047991,1.078125,1.037946,1.043527,0.883449,187381600 +2000-09-12,1.023996,1.072545,1.017857,1.031250,0.873056,187997600 +2000-09-13,1.013393,1.062500,1.013393,1.035714,0.876835,305984000 +2000-09-14,1.045759,1.064732,1.014509,1.015346,0.859592,426552000 +2000-09-15,1.031250,1.039063,0.968750,0.986328,0.835025,394514400 +2000-09-18,0.986607,1.084821,0.983259,1.083147,0.916991,424536000 +2000-09-19,1.066964,1.080357,1.045759,1.070313,0.906126,271510400 +2000-09-20,1.060826,1.097098,1.045759,1.090123,0.922898,227388000 +2000-09-21,1.044643,1.064732,0.986607,1.012277,0.856993,510490400 +2000-09-22,0.898438,0.936384,0.892857,0.931920,0.788963,726700800 +2000-09-25,0.941964,0.991071,0.929688,0.955357,0.808805,435551200 +2000-09-26,0.952009,0.977679,0.917411,0.918527,0.777624,290936800 +2000-09-27,0.924107,0.941964,0.861607,0.873884,0.739830,402259200 +2000-09-28,0.880580,0.960938,0.859375,0.955357,0.808805,979585600 +2000-09-29,0.503348,0.517857,0.453125,0.459821,0.389284,7421640800 +2000-10-02,0.476563,0.477679,0.419643,0.433036,0.366608,2424788800 +2000-10-03,0.445313,0.446429,0.396205,0.398438,0.337317,2038120000 +2000-10-04,0.399554,0.424107,0.390625,0.421875,0.357159,1466024000 +2000-10-05,0.419643,0.437500,0.392857,0.393973,0.333537,873006400 +2000-10-06,0.405134,0.409598,0.375000,0.396205,0.335427,612656800 +2000-10-09,0.404018,0.408482,0.377232,0.388393,0.328813,597564800 +2000-10-10,0.386161,0.400670,0.366071,0.372768,0.315585,691101600 +2000-10-11,0.359375,0.375000,0.341518,0.350446,0.296687,1198422400 +2000-10-12,0.362723,0.371652,0.348214,0.357143,0.302357,1191064000 +2000-10-13,0.361607,0.395089,0.357143,0.393973,0.333537,1247752800 +2000-10-16,0.398438,0.415179,0.381696,0.383929,0.325034,820176000 +2000-10-17,0.387277,0.391741,0.351563,0.359375,0.304247,601720000 +2000-10-18,0.347098,0.376116,0.334821,0.359375,0.304247,834265600 +2000-10-19,0.342076,0.353795,0.327009,0.338170,0.286295,1506724800 +2000-10-20,0.340402,0.363839,0.338170,0.348214,0.294798,791263200 +2000-10-23,0.361886,0.367188,0.347098,0.363839,0.308026,551292000 +2000-10-24,0.369420,0.372768,0.335938,0.337054,0.285350,804451200 +2000-10-25,0.340402,0.342634,0.329241,0.330357,0.279680,663969600 +2000-10-26,0.335938,0.337054,0.312500,0.330357,0.279680,721851200 +2000-10-27,0.337054,0.342634,0.319196,0.331473,0.280625,744503200 +2000-10-30,0.341518,0.356027,0.334821,0.344866,0.291963,639189600 +2000-10-31,0.352679,0.361607,0.343750,0.349330,0.295743,885880800 +2000-11-01,0.347098,0.372768,0.347098,0.366071,0.309916,575366400 +2000-11-02,0.377232,0.400670,0.376116,0.398438,0.337317,590693600 +2000-11-03,0.410714,0.410714,0.391741,0.397321,0.336372,515821600 +2000-11-06,0.400670,0.404018,0.372768,0.382813,0.324089,393478400 +2000-11-07,0.383929,0.389509,0.371652,0.380580,0.322199,301963200 +2000-11-08,0.381696,0.382813,0.353795,0.358259,0.303302,422088800 +2000-11-09,0.354911,0.366071,0.340402,0.360491,0.305192,476834400 +2000-11-10,0.345703,0.354911,0.340402,0.340402,0.288184,422251200 +2000-11-13,0.334821,0.357143,0.325893,0.345982,0.292908,431816000 +2000-11-14,0.356027,0.366071,0.349330,0.361607,0.306136,409001600 +2000-11-15,0.357701,0.360491,0.343750,0.354911,0.300467,282357600 +2000-11-16,0.348214,0.353795,0.337054,0.339286,0.287239,239372000 +2000-11-17,0.342634,0.343750,0.325893,0.330357,0.279680,446180000 +2000-11-20,0.332031,0.348214,0.325893,0.338170,0.286295,408066400 +2000-11-21,0.342634,0.348214,0.334821,0.335938,0.284405,301952000 +2000-11-22,0.335938,0.341518,0.328125,0.330357,0.279680,280532000 +2000-11-24,0.336775,0.348214,0.335938,0.344866,0.291963,160932800 +2000-11-27,0.354911,0.356027,0.330357,0.333705,0.282514,258792800 +2000-11-28,0.333705,0.339286,0.320313,0.321987,0.272594,269124800 +2000-11-29,0.323103,0.327009,0.308036,0.313616,0.265507,492150400 +2000-11-30,0.297991,0.303571,0.287946,0.294643,0.249445,809597600 +2000-12-01,0.303571,0.312500,0.300223,0.304688,0.257949,385705600 +2000-12-04,0.306920,0.306920,0.293527,0.297991,0.252279,371520800 +2000-12-05,0.302455,0.311384,0.292411,0.303571,0.257003,613978400 +2000-12-06,0.261161,0.267857,0.250000,0.255580,0.216374,1374464000 +2000-12-07,0.257813,0.265625,0.250000,0.255580,0.216374,408917600 +2000-12-08,0.264509,0.273438,0.257813,0.268973,0.227712,435624000 +2000-12-11,0.271205,0.274554,0.265625,0.271205,0.229602,332511200 +2000-12-12,0.272321,0.285714,0.267857,0.274554,0.232437,386260000 +2000-12-13,0.277902,0.277902,0.265625,0.267857,0.226768,344887200 +2000-12-14,0.268415,0.272321,0.257813,0.257813,0.218264,263317600 +2000-12-15,0.260045,0.262277,0.250000,0.251116,0.212595,513945600 +2000-12-18,0.260045,0.261161,0.248884,0.254464,0.215429,325808000 +2000-12-19,0.256696,0.272321,0.250000,0.250000,0.211650,374007200 +2000-12-20,0.246094,0.261161,0.243304,0.256696,0.217319,565331200 +2000-12-21,0.254464,0.267857,0.247768,0.251116,0.212595,366844800 +2000-12-22,0.252232,0.267857,0.252232,0.267857,0.226768,318052000 +2000-12-26,0.265625,0.267857,0.254464,0.262277,0.222044,216815200 +2000-12-27,0.256138,0.264509,0.253348,0.264509,0.223933,325466400 +2000-12-28,0.256696,0.266741,0.255580,0.264509,0.223933,305177600 +2000-12-29,0.262277,0.267857,0.258929,0.265625,0.224878,630336000 +2001-01-02,0.265625,0.272321,0.260045,0.265625,0.224878,452312000 +2001-01-03,0.258929,0.297991,0.257813,0.292411,0.247555,817073600 +2001-01-04,0.323940,0.330357,0.300223,0.304688,0.257949,739396000 +2001-01-05,0.302455,0.310268,0.286830,0.292411,0.247555,412356000 +2001-01-08,0.302455,0.303292,0.284598,0.295759,0.250389,373699200 +2001-01-09,0.300223,0.315011,0.295759,0.306920,0.259838,588929600 +2001-01-10,0.297991,0.303571,0.286830,0.295759,0.250389,580781600 +2001-01-11,0.290179,0.330357,0.290179,0.321429,0.272122,803734400 +2001-01-12,0.319196,0.321429,0.304688,0.306920,0.259838,423376800 +2001-01-16,0.311384,0.325893,0.303571,0.305804,0.258894,306118400 +2001-01-17,0.313616,0.313616,0.294643,0.300223,0.254169,840873600 +2001-01-18,0.318080,0.334821,0.314732,0.333705,0.282514,1227010400 +2001-01-19,0.347098,0.349330,0.333705,0.348214,0.294798,776664000 +2001-01-22,0.340402,0.350446,0.329241,0.343750,0.291019,519327200 +2001-01-23,0.344866,0.373884,0.340402,0.366071,0.309916,879530400 +2001-01-24,0.368304,0.369420,0.349330,0.366071,0.309916,717091200 +2001-01-25,0.367188,0.367188,0.352679,0.356027,0.301412,489708800 +2001-01-26,0.348214,0.353795,0.340402,0.349330,0.295743,482820800 +2001-01-29,0.349330,0.388393,0.349330,0.387277,0.327869,855528800 +2001-01-30,0.385045,0.392857,0.372768,0.388393,0.328813,692423200 +2001-01-31,0.383929,0.401786,0.382813,0.386161,0.326924,730704800 +2001-02-01,0.369420,0.383929,0.366071,0.377232,0.319364,369695200 +2001-02-02,0.377232,0.391741,0.366071,0.368304,0.311806,427341600 +2001-02-05,0.366071,0.367188,0.352679,0.360491,0.305192,286115200 +2001-02-06,0.359933,0.381975,0.357143,0.377232,0.319364,462711200 +2001-02-07,0.368862,0.372768,0.353795,0.370536,0.313696,393887200 +2001-02-08,0.367188,0.376116,0.360491,0.370536,0.313696,604128000 +2001-02-09,0.366071,0.371652,0.333705,0.341518,0.289129,590083200 +2001-02-12,0.340402,0.357143,0.335938,0.351563,0.297633,274120000 +2001-02-13,0.356027,0.364955,0.339286,0.341518,0.289129,237070400 +2001-02-14,0.342634,0.350446,0.330357,0.348214,0.294798,309120000 +2001-02-15,0.351563,0.367188,0.351563,0.358259,0.303302,311416000 +2001-02-16,0.339286,0.348214,0.334821,0.339286,0.287239,263911200 +2001-02-20,0.342634,0.347098,0.324777,0.327009,0.276846,314893600 +2001-02-21,0.325893,0.356027,0.325893,0.337054,0.285350,390258400 +2001-02-22,0.340402,0.345982,0.321429,0.335938,0.284405,431961600 +2001-02-23,0.332589,0.337054,0.325893,0.335938,0.284405,293865600 +2001-02-26,0.340402,0.351563,0.331473,0.348214,0.294798,206438400 +2001-02-27,0.344308,0.347098,0.333705,0.345982,0.292908,348516000 +2001-02-28,0.345982,0.347098,0.323661,0.325893,0.275901,508233600 +2001-03-01,0.318080,0.334821,0.306920,0.334821,0.283459,330461600 +2001-03-02,0.327009,0.364955,0.325893,0.343750,0.291019,406201600 +2001-03-05,0.345982,0.366071,0.343750,0.363839,0.308026,324172800 +2001-03-06,0.369978,0.393973,0.369420,0.383929,0.325034,731802400 +2001-03-07,0.380580,0.386161,0.370536,0.379464,0.321254,419540800 +2001-03-08,0.369420,0.377232,0.364955,0.371652,0.314640,204859200 +2001-03-09,0.368304,0.369420,0.357143,0.361607,0.306136,299135200 +2001-03-12,0.351563,0.354911,0.323661,0.332589,0.281570,391020000 +2001-03-13,0.337054,0.349330,0.324777,0.349330,0.295743,443329600 +2001-03-14,0.330357,0.366071,0.329241,0.364955,0.308971,477775200 +2001-03-15,0.372768,0.381696,0.351563,0.351563,0.297633,529317600 +2001-03-16,0.339286,0.362723,0.337054,0.350446,0.296687,470316000 +2001-03-19,0.352679,0.368304,0.348214,0.367188,0.310861,356008800 +2001-03-20,0.369978,0.373884,0.351563,0.351563,0.297633,499206400 +2001-03-21,0.353237,0.372768,0.345982,0.359375,0.304247,371375200 +2001-03-22,0.363839,0.388393,0.360491,0.386161,0.326924,723301600 +2001-03-23,0.393973,0.420759,0.392857,0.410714,0.347710,944888000 +2001-03-26,0.413036,0.424107,0.377321,0.388929,0.329267,734451200 +2001-03-27,0.391786,0.411607,0.391071,0.408393,0.345745,543821600 +2001-03-28,0.394286,0.401786,0.383929,0.395893,0.335163,584662400 +2001-03-29,0.388750,0.418750,0.383929,0.402321,0.340605,613065600 +2001-03-30,0.402679,0.405714,0.381071,0.394107,0.333651,400349600 +2001-04-02,0.394464,0.404643,0.382143,0.385536,0.326395,340911200 +2001-04-03,0.381429,0.382143,0.359464,0.361429,0.305986,368687200 +2001-04-04,0.352857,0.361607,0.334821,0.348214,0.294798,685484800 +2001-04-05,0.367857,0.401786,0.357143,0.372679,0.315510,446762400 +2001-04-06,0.371429,0.375714,0.355357,0.367679,0.311277,324889600 +2001-04-09,0.369464,0.381071,0.358214,0.366786,0.310521,266582400 +2001-04-10,0.373214,0.405357,0.371071,0.393571,0.333197,457374400 +2001-04-11,0.410357,0.410714,0.380000,0.389286,0.329569,334096000 +2001-04-12,0.382500,0.411071,0.377679,0.400357,0.338942,298933600 +2001-04-16,0.394464,0.400000,0.372500,0.382857,0.324127,285224800 +2001-04-17,0.378571,0.378750,0.350000,0.364286,0.308404,685199200 +2001-04-18,0.385179,0.430000,0.376429,0.406964,0.344535,1100842400 +2001-04-19,0.456250,0.459821,0.421429,0.459286,0.388831,1873670400 +2001-04-20,0.445179,0.457679,0.439286,0.447143,0.378551,693403200 +2001-04-23,0.434643,0.446429,0.428571,0.433036,0.366608,541525600 +2001-04-24,0.434464,0.441964,0.419821,0.429107,0.363282,377137600 +2001-04-25,0.432321,0.443929,0.420893,0.441429,0.373714,330780800 +2001-04-26,0.449464,0.466071,0.440714,0.440893,0.373260,799696800 +2001-04-27,0.450000,0.469464,0.441964,0.467857,0.396088,453012000 +2001-04-30,0.476786,0.484286,0.444107,0.455179,0.385354,494776800 +2001-05-01,0.453750,0.473214,0.450000,0.463036,0.392006,427252000 +2001-05-02,0.470357,0.476786,0.460000,0.474821,0.401983,368524800 +2001-05-03,0.463750,0.468750,0.441607,0.445714,0.377341,301543200 +2001-05-04,0.432857,0.461607,0.427857,0.459821,0.389284,281052800 +2001-05-07,0.457500,0.460000,0.443571,0.445714,0.377341,276550400 +2001-05-08,0.452679,0.454464,0.427679,0.438750,0.371446,315436800 +2001-05-09,0.431071,0.438393,0.422679,0.428214,0.362526,324889600 +2001-05-10,0.432321,0.437500,0.409821,0.410714,0.347710,288976800 +2001-05-11,0.410893,0.419464,0.406429,0.408036,0.345443,203044800 +2001-05-14,0.408750,0.422857,0.406250,0.415893,0.352095,309220800 +2001-05-15,0.417321,0.455357,0.411429,0.413929,0.350432,237025600 +2001-05-16,0.415357,0.437500,0.408036,0.430357,0.364340,322330400 +2001-05-17,0.432679,0.434464,0.415179,0.420536,0.356026,332119200 +2001-05-18,0.417143,0.422143,0.412857,0.420179,0.355723,159051200 +2001-05-21,0.421964,0.426964,0.411607,0.420714,0.356176,460997600 +2001-05-22,0.428571,0.430893,0.417857,0.419643,0.355270,412916000 +2001-05-23,0.424107,0.424107,0.408214,0.414821,0.351187,281041600 +2001-05-24,0.415893,0.416071,0.403929,0.414286,0.350734,271756800 +2001-05-25,0.414286,0.415893,0.401786,0.406429,0.344083,158743200 +2001-05-29,0.398571,0.401786,0.371607,0.383393,0.324580,515989600 +2001-05-30,0.370714,0.370714,0.344643,0.353214,0.299031,777078400 +2001-05-31,0.353571,0.361429,0.348036,0.356250,0.301601,442892800 +2001-06-01,0.359464,0.376607,0.356786,0.373036,0.315812,456075200 +2001-06-04,0.376429,0.376964,0.365357,0.368929,0.312335,281920800 +2001-06-05,0.371429,0.376786,0.363393,0.373929,0.316568,471794400 +2001-06-06,0.373750,0.373750,0.363036,0.370179,0.313393,223176800 +2001-06-07,0.369821,0.387500,0.365179,0.386786,0.327453,325180800 +2001-06-08,0.386607,0.386607,0.369821,0.380714,0.322312,342624800 +2001-06-11,0.375893,0.376250,0.356250,0.357857,0.302961,294000000 +2001-06-12,0.353036,0.369464,0.352857,0.362679,0.307044,303794400 +2001-06-13,0.382500,0.388036,0.358214,0.365536,0.309463,511487200 +2001-06-14,0.357857,0.365179,0.353036,0.355000,0.300543,297348800 +2001-06-15,0.358929,0.370536,0.345536,0.365000,0.309009,454624800 +2001-06-18,0.364464,0.372321,0.357143,0.363036,0.307346,345912000 +2001-06-19,0.372321,0.382143,0.357321,0.360536,0.305230,321087200 +2001-06-20,0.357143,0.390179,0.356786,0.386964,0.327603,431620000 +2001-06-21,0.384821,0.410714,0.376786,0.401607,0.340000,341331200 +2001-06-22,0.401429,0.410714,0.388571,0.397500,0.336523,286025600 +2001-06-25,0.401786,0.428571,0.400893,0.428393,0.362677,439549600 +2001-06-26,0.416786,0.424464,0.410893,0.424107,0.359049,272781600 +2001-06-27,0.425536,0.428571,0.401786,0.416786,0.352851,374130400 +2001-06-28,0.411607,0.426964,0.409643,0.420357,0.355874,348409600 +2001-06-29,0.422500,0.448214,0.414286,0.415179,0.351490,515390400 +2001-07-02,0.422143,0.432679,0.413214,0.426786,0.361317,230048000 +2001-07-03,0.419821,0.431786,0.419643,0.425714,0.360409,112543200 +2001-07-05,0.421429,0.424464,0.410893,0.414107,0.350583,152292000 +2001-07-06,0.406429,0.410000,0.387857,0.393393,0.333046,302920800 +2001-07-09,0.394464,0.410714,0.387143,0.405357,0.343175,337467200 +2001-07-10,0.409821,0.411964,0.372143,0.377500,0.319591,395270400 +2001-07-11,0.375536,0.402679,0.375000,0.402500,0.340756,470506400 +2001-07-12,0.416071,0.443036,0.416071,0.435000,0.368271,614801600 +2001-07-13,0.430893,0.446607,0.425714,0.443750,0.375678,454742400 +2001-07-16,0.444286,0.448214,0.426964,0.427857,0.362224,278667200 +2001-07-17,0.428214,0.450357,0.410893,0.448214,0.379458,647830400 +2001-07-18,0.388929,0.406786,0.364643,0.371250,0.314300,1137012800 +2001-07-19,0.379107,0.382500,0.352679,0.356429,0.301753,861140000 +2001-07-20,0.351786,0.358214,0.348036,0.356786,0.302055,444584000 +2001-07-23,0.358750,0.366071,0.348393,0.348929,0.295403,241360000 +2001-07-24,0.346250,0.355714,0.334464,0.340893,0.288600,348376000 +2001-07-25,0.341429,0.344643,0.320893,0.329821,0.279226,443878400 +2001-07-26,0.330000,0.335714,0.318750,0.331964,0.281041,369140800 +2001-07-27,0.334821,0.343750,0.330357,0.338571,0.286634,334135200 +2001-07-30,0.341429,0.345714,0.330536,0.338036,0.286181,243359200 +2001-07-31,0.344107,0.346786,0.330536,0.335536,0.284065,235026400 +2001-08-01,0.339464,0.353214,0.338393,0.340357,0.288146,304136000 +2001-08-02,0.350893,0.354821,0.343929,0.353929,0.299636,252089600 +2001-08-03,0.355179,0.355357,0.339286,0.348214,0.294798,186054400 +2001-08-06,0.340000,0.351071,0.339286,0.341607,0.289204,99652000 +2001-08-07,0.345179,0.351250,0.338929,0.343750,0.291019,168548800 +2001-08-08,0.343929,0.351786,0.331071,0.337500,0.285727,276169600 +2001-08-09,0.338571,0.341964,0.334286,0.340179,0.287995,200664800 +2001-08-10,0.340000,0.345000,0.331964,0.339643,0.287542,186961600 +2001-08-13,0.341071,0.345179,0.335000,0.340893,0.288600,147996800 +2001-08-14,0.342857,0.345714,0.333393,0.334464,0.283157,228950400 +2001-08-15,0.335000,0.338214,0.325000,0.329286,0.278773,289279200 +2001-08-16,0.326250,0.334821,0.320893,0.333036,0.281948,288092000 +2001-08-17,0.321429,0.329464,0.321250,0.322679,0.273180,208426400 +2001-08-20,0.323929,0.325536,0.318036,0.323571,0.273935,252302400 +2001-08-21,0.323929,0.323929,0.316071,0.320000,0.270912,185701600 +2001-08-22,0.320357,0.325893,0.314464,0.325179,0.275296,173975200 +2001-08-23,0.325000,0.327500,0.313929,0.318036,0.269249,217078400 +2001-08-24,0.321429,0.332500,0.315179,0.331607,0.280738,290332000 +2001-08-27,0.332143,0.344643,0.324286,0.337857,0.286030,175644000 +2001-08-28,0.337500,0.341786,0.328571,0.328571,0.278168,171735200 +2001-08-29,0.329286,0.336250,0.318393,0.318393,0.269551,239971200 +2001-08-30,0.316786,0.324643,0.308571,0.318393,0.269551,368692800 +2001-08-31,0.316607,0.332143,0.315179,0.331250,0.280436,216904800 +2001-09-04,0.330357,0.340714,0.324643,0.325893,0.275901,348213600 +2001-09-05,0.325714,0.338393,0.323571,0.331250,0.280436,360057600 +2001-09-06,0.328571,0.338036,0.315179,0.316429,0.267889,282368800 +2001-09-07,0.312500,0.323214,0.307143,0.308571,0.261236,241830400 +2001-09-10,0.303571,0.312500,0.302143,0.310179,0.262597,308845600 +2001-09-17,0.285714,0.304821,0.280893,0.303393,0.256852,458007200 +2001-09-18,0.301786,0.316429,0.288750,0.290714,0.246118,327101600 +2001-09-19,0.294643,0.305357,0.278571,0.303929,0.257306,373318400 +2001-09-20,0.290893,0.302679,0.276786,0.280000,0.237048,411174400 +2001-09-21,0.264286,0.290179,0.262143,0.280893,0.237804,570516800 +2001-09-24,0.287679,0.300714,0.284821,0.293750,0.248689,294537600 +2001-09-25,0.288214,0.289643,0.274107,0.277500,0.234931,374404800 +2001-09-26,0.282321,0.283750,0.266607,0.270536,0.229036,493796800 +2001-09-27,0.272321,0.281250,0.271429,0.276964,0.234478,322240800 +2001-09-28,0.280536,0.284107,0.274821,0.276964,0.234478,365108800 +2001-10-01,0.276607,0.285536,0.271964,0.277500,0.234931,208208000 +2001-10-02,0.275536,0.282679,0.265714,0.268750,0.227524,235883200 +2001-10-03,0.266964,0.274286,0.264821,0.267500,0.226465,683043200 +2001-10-04,0.274107,0.290179,0.267679,0.283571,0.240071,401122400 +2001-10-05,0.275000,0.288393,0.267679,0.288214,0.244002,342686400 +2001-10-08,0.278036,0.291964,0.276786,0.289286,0.244909,207984000 +2001-10-09,0.286607,0.289286,0.279107,0.285714,0.241885,174025600 +2001-10-10,0.287500,0.300893,0.284821,0.300357,0.254282,307759200 +2001-10-11,0.302143,0.316786,0.300893,0.316786,0.268191,334163200 +2001-10-12,0.309107,0.322857,0.301071,0.321607,0.272272,287812000 +2001-10-15,0.320536,0.328214,0.320536,0.321250,0.271970,318752000 +2001-10-16,0.323036,0.325000,0.317321,0.321607,0.272272,202949600 +2001-10-17,0.327500,0.328750,0.302857,0.303393,0.256852,285538400 +2001-10-18,0.308750,0.325536,0.308750,0.321429,0.272122,612572800 +2001-10-19,0.320357,0.328571,0.319286,0.326786,0.276657,166790400 +2001-10-22,0.325179,0.340536,0.323036,0.339643,0.287542,391938400 +2001-10-23,0.341429,0.346786,0.319107,0.323929,0.274238,684980800 +2001-10-24,0.322500,0.340893,0.316964,0.338393,0.286483,374427200 +2001-10-25,0.329286,0.343750,0.324286,0.342679,0.290112,254951200 +2001-10-26,0.336786,0.343750,0.332500,0.333393,0.282250,278964000 +2001-10-29,0.331607,0.333393,0.314286,0.314821,0.266527,239181600 +2001-10-30,0.310357,0.321429,0.304643,0.314286,0.266074,276763200 +2001-10-31,0.316607,0.328571,0.311429,0.313571,0.265469,273750400 +2001-11-01,0.315179,0.335357,0.308036,0.331964,0.281041,312995200 +2001-11-02,0.330714,0.336786,0.324286,0.331607,0.280738,197204000 +2001-11-05,0.336429,0.343750,0.332321,0.340536,0.288297,235793600 +2001-11-06,0.338571,0.350357,0.330893,0.349464,0.295856,316019200 +2001-11-07,0.347500,0.359464,0.345179,0.349821,0.296158,382989600 +2001-11-08,0.350536,0.355179,0.331607,0.334107,0.282855,342143200 +2001-11-09,0.332143,0.343750,0.331250,0.334107,0.282855,134293600 +2001-11-12,0.333214,0.342321,0.320714,0.334821,0.283459,201499200 +2001-11-13,0.340714,0.346250,0.334107,0.345893,0.292833,224672000 +2001-11-14,0.349821,0.355357,0.341964,0.350179,0.296461,221149600 +2001-11-15,0.347321,0.355357,0.343393,0.347321,0.294042,213029600 +2001-11-16,0.344107,0.344464,0.328571,0.338750,0.286786,230664000 +2001-11-19,0.339286,0.358036,0.338571,0.357143,0.302357,332589600 +2001-11-20,0.353929,0.360714,0.348214,0.348750,0.295252,276584000 +2001-11-21,0.350179,0.353571,0.343929,0.351429,0.297520,201583200 +2001-11-23,0.351964,0.356250,0.349464,0.354286,0.299938,60004000 +2001-11-26,0.356071,0.384821,0.355000,0.381607,0.323068,460689600 +2001-11-27,0.378571,0.384286,0.366071,0.375000,0.317475,268553600 +2001-11-28,0.372321,0.378750,0.364464,0.366607,0.310369,250611200 +2001-11-29,0.367857,0.369643,0.360536,0.364643,0.308707,202764800 +2001-11-30,0.365536,0.382857,0.361607,0.380357,0.322010,303912000 +2001-12-03,0.376071,0.380000,0.367857,0.375893,0.318231,181165600 +2001-12-04,0.375893,0.402857,0.370000,0.400000,0.338640,380419200 +2001-12-05,0.399286,0.429107,0.395893,0.424286,0.359200,568579200 +2001-12-06,0.419286,0.419643,0.395357,0.406786,0.344385,338934400 +2001-12-07,0.401071,0.405536,0.392857,0.402500,0.340756,203515200 +2001-12-10,0.398036,0.410536,0.396964,0.402500,0.340756,170010400 +2001-12-11,0.404821,0.408036,0.386607,0.388929,0.329267,205475200 +2001-12-12,0.390536,0.391429,0.379464,0.383750,0.324883,192460800 +2001-12-13,0.383750,0.384821,0.366071,0.375000,0.317475,197842400 +2001-12-14,0.370179,0.371964,0.358750,0.364107,0.308253,189884800 +2001-12-17,0.364286,0.375000,0.360536,0.368214,0.311730,173712000 +2001-12-18,0.373036,0.380893,0.361071,0.375179,0.317626,235239200 +2001-12-19,0.367500,0.387143,0.365536,0.386071,0.326847,289956800 +2001-12-20,0.382143,0.383393,0.368214,0.369107,0.312486,220864000 +2001-12-21,0.375179,0.384643,0.371429,0.375000,0.317475,256334400 +2001-12-24,0.373214,0.383036,0.373214,0.381429,0.322917,50629600 +2001-12-26,0.381250,0.398214,0.377500,0.383750,0.324883,146400800 +2001-12-27,0.385357,0.397321,0.385357,0.394107,0.333651,191508800 +2001-12-28,0.392321,0.410714,0.392143,0.400536,0.339094,299124000 +2001-12-31,0.401964,0.404643,0.389821,0.391071,0.331081,137782400 +2002-01-02,0.393750,0.416071,0.392143,0.416071,0.352246,529496800 +2002-01-03,0.410714,0.424107,0.406607,0.421071,0.356479,612007200 +2002-01-04,0.416786,0.427679,0.410536,0.423036,0.358142,409976000 +2002-01-07,0.423571,0.428571,0.406250,0.408929,0.346199,444584000 +2002-01-08,0.406250,0.411607,0.401071,0.403750,0.341815,450038400 +2002-01-09,0.407143,0.409464,0.380000,0.386607,0.327301,327835200 +2002-01-10,0.378929,0.383214,0.361607,0.379107,0.320952,452737600 +2002-01-11,0.381964,0.390000,0.367857,0.375893,0.318231,348801600 +2002-01-14,0.375179,0.382143,0.373214,0.377679,0.319743,415996000 +2002-01-15,0.380714,0.388571,0.378750,0.387500,0.328057,290320800 +2002-01-16,0.382321,0.382321,0.366071,0.371071,0.314149,566893600 +2002-01-17,0.392143,0.406071,0.390536,0.401429,0.339850,660576000 +2002-01-18,0.392857,0.403571,0.392143,0.395893,0.335163,338811200 +2002-01-22,0.397679,0.399464,0.389643,0.389643,0.329872,327314400 +2002-01-23,0.389286,0.411429,0.385536,0.411071,0.348013,443279200 +2002-01-24,0.409107,0.419821,0.408929,0.414464,0.350885,344002400 +2002-01-25,0.408750,0.418214,0.404643,0.415179,0.351490,185914400 +2002-01-28,0.417857,0.420536,0.405714,0.415536,0.351793,186446400 +2002-01-29,0.414643,0.420357,0.408036,0.411964,0.348768,240324000 +2002-01-30,0.411964,0.431071,0.409643,0.430179,0.364189,471576000 +2002-01-31,0.431429,0.441607,0.430536,0.441429,0.373714,468445600 +2002-02-01,0.434643,0.445714,0.434643,0.435893,0.369027,398305600 +2002-02-04,0.434286,0.455714,0.432143,0.452679,0.383238,522373600 +2002-02-05,0.448036,0.463929,0.447857,0.454464,0.384749,456887200 +2002-02-06,0.457143,0.463929,0.431250,0.440536,0.372957,597576000 +2002-02-07,0.440179,0.451607,0.430000,0.433929,0.367364,347832800 +2002-02-08,0.435714,0.440000,0.417321,0.429107,0.363282,355331200 +2002-02-11,0.427321,0.446429,0.423929,0.446071,0.377643,398602400 +2002-02-12,0.440357,0.447143,0.436607,0.441250,0.373562,224280000 +2002-02-13,0.441607,0.450714,0.440179,0.446607,0.378097,312872000 +2002-02-14,0.447321,0.450536,0.435357,0.439286,0.371899,260170400 +2002-02-15,0.438036,0.446071,0.425893,0.426786,0.361317,260187200 +2002-02-19,0.424286,0.426250,0.401429,0.403929,0.341966,390258400 +2002-02-20,0.406607,0.414286,0.399107,0.413036,0.349676,285443200 +2002-02-21,0.409286,0.410714,0.383036,0.383929,0.325034,446751200 +2002-02-22,0.386786,0.409821,0.383929,0.406071,0.343780,406476000 +2002-02-25,0.408036,0.441429,0.399286,0.425179,0.359956,426848800 +2002-02-26,0.426964,0.435179,0.415179,0.422679,0.357840,260131200 +2002-02-27,0.427500,0.433036,0.373929,0.392143,0.331988,1030159200 +2002-02-28,0.395536,0.403393,0.381250,0.387500,0.328057,456937600 +2002-03-01,0.391607,0.419643,0.389643,0.418750,0.354513,348992000 +2002-03-04,0.415357,0.438929,0.406429,0.433750,0.367212,348258400 +2002-03-05,0.431250,0.436250,0.417857,0.420179,0.355723,274702400 +2002-03-06,0.419286,0.434643,0.409464,0.429821,0.363886,226206400 +2002-03-07,0.429643,0.438036,0.421607,0.435357,0.368573,258249600 +2002-03-08,0.441786,0.448036,0.433929,0.440357,0.372806,269774400 +2002-03-11,0.439286,0.448929,0.430357,0.447500,0.378853,262785600 +2002-03-12,0.437679,0.441786,0.430357,0.441429,0.373714,254055200 +2002-03-13,0.435179,0.443750,0.431250,0.437321,0.370236,200765600 +2002-03-14,0.433929,0.439286,0.426250,0.436250,0.369329,217296800 +2002-03-15,0.436786,0.445714,0.433036,0.445536,0.377191,240900800 +2002-03-18,0.445536,0.447321,0.434286,0.441786,0.374016,304556000 +2002-03-19,0.440893,0.451786,0.433929,0.443750,0.375678,242345600 +2002-03-20,0.440357,0.448929,0.437500,0.445000,0.376737,294319200 +2002-03-21,0.426071,0.433929,0.415357,0.433393,0.366910,616352800 +2002-03-22,0.432500,0.438571,0.426250,0.430179,0.364189,202193600 +2002-03-25,0.429821,0.430179,0.415000,0.416964,0.353002,262830400 +2002-03-26,0.414286,0.422143,0.410714,0.418929,0.354665,257840800 +2002-03-27,0.416964,0.423571,0.415357,0.419107,0.354816,127702400 +2002-03-28,0.423214,0.426429,0.418929,0.422679,0.357840,108455200 +2002-04-01,0.417500,0.441071,0.415714,0.436786,0.369783,199046400 +2002-04-02,0.428571,0.433929,0.426250,0.429821,0.363886,203795200 +2002-04-03,0.429464,0.437321,0.421429,0.424107,0.359049,214530400 +2002-04-04,0.422679,0.447321,0.422679,0.444643,0.376435,338497600 +2002-04-05,0.445536,0.449821,0.430357,0.441786,0.374016,278348000 +2002-04-08,0.431429,0.440714,0.424643,0.438571,0.371294,261514400 +2002-04-09,0.439107,0.446429,0.428750,0.430357,0.364340,191531200 +2002-04-10,0.432321,0.445536,0.428750,0.440357,0.372806,224980000 +2002-04-11,0.446964,0.450000,0.441964,0.443929,0.375830,407254400 +2002-04-12,0.446607,0.449464,0.438750,0.447500,0.378853,320241600 +2002-04-15,0.447500,0.449107,0.442857,0.446429,0.377947,299370400 +2002-04-16,0.449107,0.464107,0.448571,0.459643,0.389134,614577600 +2002-04-17,0.463036,0.467321,0.453214,0.466250,0.394727,396250400 +2002-04-18,0.455357,0.455714,0.444286,0.453750,0.384144,401710400 +2002-04-19,0.455179,0.455179,0.445179,0.446071,0.377643,375407200 +2002-04-22,0.443571,0.445179,0.432679,0.438036,0.370841,269427200 +2002-04-23,0.438214,0.442500,0.430179,0.433036,0.366608,233469600 +2002-04-24,0.433929,0.437500,0.422857,0.424464,0.359351,140448000 +2002-04-25,0.420714,0.434643,0.420536,0.430714,0.364642,194202400 +2002-04-26,0.433571,0.435179,0.410714,0.410893,0.347862,304981600 +2002-04-29,0.413571,0.429643,0.412321,0.427857,0.362224,272288800 +2002-04-30,0.426607,0.435357,0.424107,0.433393,0.366910,280963200 +2002-05-01,0.433750,0.433750,0.417143,0.428214,0.362526,214704000 +2002-05-02,0.425179,0.434643,0.421429,0.423036,0.358142,239344000 +2002-05-03,0.420893,0.428929,0.418393,0.419821,0.355420,230781600 +2002-05-06,0.416964,0.419643,0.401071,0.404464,0.342419,249664800 +2002-05-07,0.409643,0.409821,0.395357,0.401250,0.339698,242748800 +2002-05-08,0.414286,0.437857,0.411429,0.435179,0.368422,436682400 +2002-05-09,0.433036,0.434821,0.425000,0.431964,0.365700,224616000 +2002-05-10,0.433750,0.433750,0.410357,0.416429,0.352549,235396000 +2002-05-13,0.420000,0.430179,0.409643,0.427500,0.361921,265608000 +2002-05-14,0.436607,0.458571,0.432500,0.457321,0.387168,526506400 +2002-05-15,0.453036,0.463929,0.443571,0.451429,0.382180,335826400 +2002-05-16,0.447500,0.454464,0.441964,0.450179,0.381121,227052000 +2002-05-17,0.455179,0.460357,0.439464,0.446607,0.378097,236493600 +2002-05-20,0.438750,0.445179,0.438036,0.441786,0.374016,269914400 +2002-05-21,0.443393,0.446429,0.417857,0.418929,0.354665,280991200 +2002-05-22,0.417321,0.435179,0.416429,0.434286,0.367666,290875200 +2002-05-23,0.436607,0.450714,0.429821,0.449643,0.380668,369398400 +2002-05-24,0.446250,0.446250,0.427857,0.431250,0.365096,166174400 +2002-05-28,0.423036,0.432143,0.418393,0.428214,0.362526,149716000 +2002-05-29,0.427143,0.436429,0.418750,0.428214,0.362526,221793600 +2002-05-30,0.424464,0.435357,0.419821,0.432143,0.365852,196375200 +2002-05-31,0.430179,0.433036,0.415714,0.416071,0.352246,365495200 +2002-06-03,0.417679,0.418750,0.403214,0.409107,0.346350,235110400 +2002-06-04,0.408571,0.411429,0.396071,0.406786,0.344385,347821600 +2002-06-05,0.407679,0.407679,0.399107,0.405714,0.343477,277082400 +2002-06-06,0.410000,0.414821,0.393571,0.395714,0.335011,259996800 +2002-06-07,0.388571,0.391786,0.373750,0.382143,0.323522,612376800 +2002-06-10,0.383571,0.390000,0.381071,0.383571,0.324731,277575200 +2002-06-11,0.386429,0.387500,0.364464,0.365357,0.309311,349496000 +2002-06-12,0.364464,0.370536,0.356071,0.358750,0.303718,528718400 +2002-06-13,0.357500,0.358036,0.346071,0.348929,0.295403,352083200 +2002-06-14,0.343571,0.363571,0.323393,0.358929,0.303869,424900000 +2002-06-17,0.361429,0.368393,0.354464,0.366786,0.310521,324609600 +2002-06-18,0.364643,0.367679,0.356786,0.359821,0.304624,353360000 +2002-06-19,0.310179,0.314286,0.301429,0.305714,0.258817,1709467200 +2002-06-20,0.306607,0.314286,0.300893,0.305536,0.258667,396636800 +2002-06-21,0.303036,0.312321,0.299821,0.300893,0.254736,445177600 +2002-06-24,0.299464,0.316607,0.298214,0.308393,0.261085,431933600 +2002-06-25,0.310714,0.315714,0.301071,0.306071,0.259120,301201600 +2002-06-26,0.300000,0.308750,0.285357,0.295536,0.250201,558952800 +2002-06-27,0.299821,0.308393,0.293214,0.304643,0.257911,251658400 +2002-06-28,0.305357,0.318214,0.303571,0.316429,0.267889,269858400 +2002-07-01,0.316250,0.319286,0.304464,0.304643,0.257911,222689600 +2002-07-02,0.304107,0.306429,0.300536,0.302500,0.256096,305188800 +2002-07-03,0.300179,0.315714,0.299107,0.313393,0.265318,199029600 +2002-07-05,0.316250,0.334821,0.316250,0.334643,0.283309,161649600 +2002-07-08,0.330714,0.332321,0.315714,0.321607,0.272272,211204000 +2002-07-09,0.323036,0.326607,0.311786,0.313036,0.265016,226749600 +2002-07-10,0.316250,0.324464,0.308036,0.309286,0.261841,206880800 +2002-07-11,0.308214,0.327679,0.303036,0.326786,0.276657,373676800 +2002-07-12,0.331250,0.335536,0.308214,0.312679,0.264714,443492000 +2002-07-15,0.311250,0.332143,0.300179,0.325536,0.275599,295993600 +2002-07-16,0.324107,0.331607,0.314464,0.318929,0.270005,446768000 +2002-07-17,0.288036,0.289286,0.271250,0.279107,0.236292,1215485600 +2002-07-18,0.276786,0.277857,0.263393,0.267679,0.226617,559462400 +2002-07-19,0.262500,0.270893,0.259464,0.267143,0.226163,385207200 +2002-07-22,0.263393,0.271250,0.260893,0.266429,0.225559,430897600 +2002-07-23,0.266071,0.270179,0.257857,0.258393,0.218755,399890400 +2002-07-24,0.255893,0.271786,0.254464,0.271429,0.229792,406593600 +2002-07-25,0.266607,0.266964,0.250179,0.256429,0.217093,479354400 +2002-07-26,0.258214,0.259464,0.246429,0.256071,0.216790,207704000 +2002-07-29,0.258571,0.269643,0.256607,0.268214,0.227070,274960000 +2002-07-30,0.265179,0.276964,0.260000,0.275536,0.233269,354838400 +2002-07-31,0.275000,0.275357,0.266071,0.272500,0.230698,310699200 +2002-08-01,0.269821,0.275357,0.263036,0.264286,0.223744,228956000 +2002-08-02,0.263214,0.267857,0.254464,0.258036,0.218453,179060000 +2002-08-05,0.259107,0.262500,0.249464,0.249821,0.211498,204024800 +2002-08-06,0.253750,0.271964,0.251429,0.263214,0.222837,272053600 +2002-08-07,0.269464,0.274286,0.256250,0.268393,0.227221,333474400 +2002-08-08,0.263750,0.274643,0.263750,0.273214,0.231303,227348800 +2002-08-09,0.272321,0.272321,0.263393,0.267857,0.226768,205716000 +2002-08-12,0.266071,0.268214,0.262321,0.267679,0.226617,179765600 +2002-08-13,0.266071,0.271607,0.259821,0.260536,0.220570,269869600 +2002-08-14,0.261964,0.274107,0.259643,0.270893,0.229338,399084000 +2002-08-15,0.272321,0.281250,0.268036,0.278750,0.235990,322078400 +2002-08-16,0.275893,0.287500,0.272857,0.282321,0.239013,245224000 +2002-08-19,0.281786,0.290179,0.280714,0.285357,0.241583,216557600 +2002-08-20,0.285179,0.287321,0.277321,0.284107,0.240525,186625600 +2002-08-21,0.285893,0.290000,0.275893,0.287857,0.243700,202428800 +2002-08-22,0.289286,0.290179,0.279643,0.285179,0.241432,258311200 +2002-08-23,0.283929,0.284464,0.275893,0.280893,0.237804,163245600 +2002-08-26,0.284821,0.284821,0.270714,0.277321,0.234780,189968800 +2002-08-27,0.280536,0.281071,0.262679,0.265179,0.224500,262231200 +2002-08-28,0.264286,0.270000,0.261607,0.262500,0.222232,247973600 +2002-08-29,0.261607,0.269286,0.259107,0.262500,0.222232,164169600 +2002-08-30,0.263036,0.270357,0.260357,0.263393,0.222988,193519200 +2002-09-03,0.258750,0.259821,0.250893,0.250893,0.212406,276936800 +2002-09-04,0.253571,0.263929,0.253036,0.258571,0.218906,420660800 +2002-09-05,0.253929,0.256429,0.250893,0.253214,0.214371,226178400 +2002-09-06,0.259107,0.261607,0.254107,0.256786,0.217395,181591200 +2002-09-09,0.255000,0.259464,0.252679,0.256607,0.217243,158244800 +2002-09-10,0.257321,0.258750,0.252143,0.255893,0.216639,249468800 +2002-09-11,0.256071,0.260714,0.252679,0.255179,0.216034,202412000 +2002-09-12,0.253571,0.259107,0.252143,0.252500,0.213766,269830400 +2002-09-13,0.252321,0.256071,0.250893,0.253036,0.214220,282951200 +2002-09-16,0.252500,0.260893,0.252143,0.258929,0.219209,286641600 +2002-09-17,0.260179,0.268393,0.260179,0.264286,0.223744,427996800 +2002-09-18,0.262321,0.269464,0.259286,0.268214,0.227070,328641600 +2002-09-19,0.263393,0.264286,0.258571,0.260357,0.220418,205945600 +2002-09-20,0.261071,0.266786,0.259286,0.265536,0.224803,352788800 +2002-09-23,0.263571,0.267143,0.258036,0.265179,0.224500,263709600 +2002-09-24,0.257143,0.264643,0.257143,0.261429,0.221326,250661600 +2002-09-25,0.262321,0.270893,0.261607,0.266607,0.225709,254682400 +2002-09-26,0.269643,0.271250,0.259821,0.262500,0.222232,208644800 +2002-09-27,0.258750,0.265179,0.258571,0.262857,0.222535,206152800 +2002-09-30,0.257143,0.260179,0.252500,0.258929,0.219209,237697600 +2002-10-01,0.260536,0.260714,0.250000,0.259107,0.219360,342423200 +2002-10-02,0.255893,0.261250,0.251786,0.253036,0.214220,229348000 +2002-10-03,0.253214,0.260714,0.251071,0.255357,0.216185,217896000 +2002-10-04,0.256429,0.257143,0.249821,0.250536,0.212104,190825600 +2002-10-07,0.249464,0.253750,0.245714,0.245893,0.208173,244697600 +2002-10-08,0.248214,0.249286,0.238571,0.244286,0.206812,453644800 +2002-10-09,0.241786,0.247321,0.239464,0.242679,0.205452,356686400 +2002-10-10,0.243393,0.253929,0.242500,0.251964,0.213313,321574400 +2002-10-11,0.254464,0.263929,0.251786,0.259107,0.219360,294677600 +2002-10-14,0.259821,0.267500,0.257857,0.263750,0.223291,194404000 +2002-10-15,0.271786,0.272321,0.263929,0.270714,0.229186,405518400 +2002-10-16,0.265357,0.270179,0.248214,0.260000,0.220116,307624800 +2002-10-17,0.253750,0.256786,0.249643,0.251964,0.213313,469296800 +2002-10-18,0.250000,0.256250,0.248750,0.256071,0.216790,288299200 +2002-10-21,0.254643,0.261250,0.250000,0.260000,0.220116,238520800 +2002-10-22,0.258393,0.265714,0.254643,0.262500,0.222232,218148000 +2002-10-23,0.261250,0.267500,0.258929,0.265714,0.224953,209036800 +2002-10-24,0.268214,0.271607,0.259821,0.262321,0.222081,174748000 +2002-10-25,0.262321,0.275893,0.260536,0.275357,0.233117,279070400 +2002-10-28,0.277679,0.284821,0.272321,0.278750,0.235990,349300000 +2002-10-29,0.278036,0.283571,0.267143,0.275714,0.233419,259179200 +2002-10-30,0.276607,0.292321,0.276429,0.285357,0.241583,270676000 +2002-10-31,0.285536,0.293571,0.284286,0.286964,0.242944,295836800 +2002-11-01,0.284643,0.294643,0.283750,0.292143,0.247328,189828800 +2002-11-04,0.294643,0.310357,0.291964,0.301607,0.255340,376818400 +2002-11-05,0.299107,0.302857,0.291964,0.301786,0.255492,210694400 +2002-11-06,0.305000,0.309286,0.298214,0.307500,0.260329,216389600 +2002-11-07,0.302500,0.305357,0.282321,0.285714,0.241885,336179200 +2002-11-08,0.285893,0.289286,0.277143,0.282857,0.239467,190064000 +2002-11-11,0.281071,0.283750,0.270000,0.270714,0.229186,152975200 +2002-11-12,0.273571,0.286429,0.272857,0.279286,0.236443,223792800 +2002-11-13,0.276786,0.286964,0.272857,0.278393,0.235687,231739200 +2002-11-14,0.283929,0.293036,0.281786,0.291071,0.246421,141713600 +2002-11-15,0.289821,0.290000,0.281429,0.284821,0.241129,160994400 +2002-11-18,0.289107,0.289286,0.277143,0.279464,0.236594,164578400 +2002-11-19,0.277679,0.281250,0.268036,0.272679,0.230850,210952000 +2002-11-20,0.273214,0.280357,0.272321,0.277321,0.234780,208740000 +2002-11-21,0.283929,0.293571,0.281250,0.291964,0.247177,418482400 +2002-11-22,0.287321,0.291071,0.283929,0.285893,0.242037,227858400 +2002-11-25,0.286250,0.288214,0.280536,0.285179,0.241432,199427200 +2002-11-26,0.283036,0.283929,0.272679,0.275179,0.232966,240262400 +2002-11-27,0.278571,0.283214,0.275893,0.280714,0.237652,286798400 +2002-11-29,0.281964,0.283571,0.275179,0.276786,0.234327,143432800 +2002-12-02,0.283929,0.287500,0.268036,0.271071,0.229489,398742400 +2002-12-03,0.271429,0.273929,0.269643,0.270714,0.229186,227869600 +2002-12-04,0.271071,0.271250,0.258929,0.267321,0.226314,325757600 +2002-12-05,0.268393,0.269286,0.259464,0.261250,0.221174,243398400 +2002-12-06,0.261607,0.271250,0.259286,0.266964,0.226012,245358400 +2002-12-09,0.266786,0.266964,0.261964,0.263393,0.222988,236084800 +2002-12-10,0.263393,0.275893,0.263036,0.272857,0.231001,308610400 +2002-12-11,0.273214,0.276607,0.269286,0.276607,0.234175,253500800 +2002-12-12,0.276964,0.277679,0.268036,0.271250,0.229640,149340800 +2002-12-13,0.270357,0.270536,0.261607,0.264107,0.223593,164780000 +2002-12-16,0.264464,0.269643,0.260893,0.265179,0.224500,251624800 +2002-12-17,0.265179,0.271250,0.261786,0.269286,0.227977,222661600 +2002-12-18,0.264286,0.265357,0.258929,0.260179,0.220267,150701600 +2002-12-19,0.259464,0.266429,0.251786,0.253571,0.214673,347519200 +2002-12-20,0.255179,0.260000,0.246071,0.252500,0.213766,318096800 +2002-12-23,0.252857,0.259821,0.252143,0.258750,0.219058,125826400 +2002-12-24,0.257857,0.258393,0.255357,0.256429,0.217093,39340000 +2002-12-26,0.257500,0.264464,0.255000,0.257143,0.217697,85422400 +2002-12-27,0.255536,0.256786,0.250179,0.251071,0.212557,80035200 +2002-12-30,0.251429,0.252679,0.247143,0.251250,0.212708,155041600 +2002-12-31,0.250000,0.256429,0.249107,0.255893,0.216639,200726400 +2003-01-02,0.256429,0.266429,0.256250,0.264286,0.223744,181428800 +2003-01-03,0.264286,0.266607,0.260536,0.266071,0.225255,147453600 +2003-01-06,0.268393,0.274643,0.265714,0.266071,0.225255,390532800 +2003-01-07,0.264107,0.267857,0.258393,0.265179,0.224500,342344800 +2003-01-08,0.260357,0.262679,0.257857,0.259821,0.219964,229644800 +2003-01-09,0.261071,0.266429,0.258929,0.262143,0.221930,215252800 +2003-01-10,0.260357,0.264643,0.258750,0.262857,0.222535,175100800 +2003-01-13,0.266071,0.266071,0.256429,0.261250,0.221174,178942400 +2003-01-14,0.262321,0.264643,0.258750,0.260893,0.220872,186860800 +2003-01-15,0.260536,0.262500,0.254643,0.257679,0.218151,371128800 +2003-01-16,0.253750,0.263571,0.253750,0.261071,0.221023,559070400 +2003-01-17,0.260000,0.260000,0.251429,0.251786,0.213162,266761600 +2003-01-21,0.253750,0.257321,0.250000,0.250357,0.211952,253456000 +2003-01-22,0.249643,0.252679,0.246429,0.247857,0.209836,215140800 +2003-01-23,0.250893,0.256429,0.249107,0.253036,0.214220,228256000 +2003-01-24,0.254286,0.254286,0.242143,0.246429,0.208627,305468800 +2003-01-27,0.244286,0.258929,0.243750,0.252321,0.213615,391406400 +2003-01-28,0.254286,0.262321,0.252857,0.260357,0.220418,286255200 +2003-01-29,0.259821,0.269643,0.255357,0.266607,0.225709,373044000 +2003-01-30,0.267500,0.269107,0.255179,0.255714,0.216487,407058400 +2003-01-31,0.253393,0.259821,0.250893,0.256429,0.217093,341224800 +2003-02-03,0.257321,0.266250,0.256250,0.261786,0.221628,264784800 +2003-02-04,0.258036,0.261607,0.255536,0.260714,0.220720,317413600 +2003-02-05,0.262679,0.266607,0.257857,0.258036,0.218453,221614400 +2003-02-06,0.256429,0.260536,0.253929,0.257679,0.218151,179149600 +2003-02-07,0.259821,0.260714,0.251250,0.252679,0.213918,269701600 +2003-02-10,0.254643,0.260179,0.251071,0.256250,0.216941,167888000 +2003-02-11,0.258929,0.261250,0.253571,0.256250,0.216941,164780000 +2003-02-12,0.254821,0.260714,0.254821,0.256964,0.217546,228687200 +2003-02-13,0.257321,0.261429,0.254286,0.259643,0.219814,208493600 +2003-02-14,0.260893,0.262857,0.256250,0.261964,0.221779,243297600 +2003-02-18,0.263393,0.273214,0.262857,0.272679,0.230850,290897600 +2003-02-19,0.269107,0.270536,0.262143,0.265179,0.224500,240368800 +2003-02-20,0.265179,0.267143,0.262679,0.263750,0.223291,224352800 +2003-02-21,0.264643,0.268929,0.261607,0.267857,0.226768,157444000 +2003-02-24,0.265357,0.268393,0.246429,0.263214,0.222837,180252800 +2003-02-25,0.262143,0.269286,0.260357,0.268214,0.227070,188641600 +2003-02-26,0.267679,0.268214,0.258571,0.258929,0.219209,217095200 +2003-02-27,0.260179,0.267857,0.259107,0.265357,0.224651,154341600 +2003-02-28,0.265357,0.269464,0.263750,0.268036,0.226919,195098400 +2003-03-03,0.268036,0.270714,0.259821,0.261607,0.221476,203761600 +2003-03-04,0.263214,0.264464,0.257857,0.260000,0.220116,126414400 +2003-03-05,0.260893,0.264286,0.259286,0.261071,0.221023,126683200 +2003-03-06,0.260357,0.260714,0.257143,0.260000,0.220116,99859200 +2003-03-07,0.258393,0.262679,0.255536,0.259464,0.219662,200984000 +2003-03-10,0.259107,0.261964,0.255357,0.256607,0.217243,134573600 +2003-03-11,0.256429,0.258750,0.252143,0.254107,0.215127,161190400 +2003-03-12,0.253036,0.256964,0.251071,0.253929,0.214976,222560800 +2003-03-13,0.258393,0.264286,0.253036,0.262857,0.222535,335445600 +2003-03-14,0.262143,0.268036,0.261429,0.263929,0.223442,153098400 +2003-03-17,0.265893,0.269107,0.262679,0.268036,0.226919,399912800 +2003-03-18,0.267857,0.269464,0.264643,0.267857,0.226768,229980800 +2003-03-19,0.269107,0.270536,0.264107,0.266964,0.226012,141316000 +2003-03-20,0.266607,0.267679,0.260714,0.266250,0.225407,163178400 +2003-03-21,0.269464,0.270536,0.264643,0.267857,0.226768,297948000 +2003-03-24,0.261964,0.264286,0.256250,0.256607,0.217243,161100800 +2003-03-25,0.257321,0.264821,0.256607,0.259821,0.219964,167697600 +2003-03-26,0.259821,0.260000,0.255357,0.257321,0.217848,178343200 +2003-03-27,0.255714,0.262500,0.255714,0.258750,0.219058,122393600 +2003-03-28,0.257143,0.261071,0.256607,0.260179,0.220267,145303200 +2003-03-31,0.255893,0.259464,0.250714,0.252500,0.213766,256659200 +2003-04-01,0.253571,0.255536,0.251250,0.252857,0.214069,154341600 +2003-04-02,0.256429,0.262321,0.254821,0.260714,0.220720,171371200 +2003-04-03,0.260000,0.262500,0.256250,0.258214,0.218604,145712000 +2003-04-04,0.259286,0.261964,0.256964,0.257321,0.217848,146020000 +2003-04-07,0.265179,0.266964,0.257321,0.258750,0.219058,196862400 +2003-04-08,0.259107,0.261607,0.256429,0.258036,0.218453,128934400 +2003-04-09,0.259286,0.261071,0.252500,0.253393,0.214522,146725600 +2003-04-10,0.253571,0.256964,0.253571,0.256607,0.217243,107100000 +2003-04-11,0.250893,0.257857,0.230893,0.235714,0.199555,1392708800 +2003-04-14,0.244821,0.245536,0.241071,0.242500,0.205300,502958400 +2003-04-15,0.242679,0.242857,0.237500,0.239107,0.202428,303968000 +2003-04-16,0.231964,0.244107,0.230714,0.236429,0.200161,1016176000 +2003-04-17,0.235714,0.236607,0.227143,0.234286,0.198346,616257600 +2003-04-21,0.234464,0.235536,0.231786,0.234643,0.198649,152320000 +2003-04-22,0.235357,0.243214,0.233750,0.241250,0.204242,300568800 +2003-04-23,0.241607,0.243393,0.238571,0.242500,0.205300,209680800 +2003-04-24,0.241429,0.243036,0.232143,0.240000,0.203184,325108000 +2003-04-25,0.240357,0.242500,0.236250,0.238393,0.201823,205318400 +2003-04-28,0.240714,0.249286,0.239821,0.247500,0.209533,636798400 +2003-04-29,0.249643,0.252857,0.242500,0.251071,0.212557,458236800 +2003-04-30,0.248750,0.256250,0.247321,0.253929,0.214976,458175200 +2003-05-01,0.254464,0.256964,0.250000,0.256429,0.217093,342759200 +2003-05-02,0.258214,0.260536,0.256071,0.258036,0.218453,321182400 +2003-05-05,0.263750,0.301429,0.263393,0.287321,0.243246,1555708000 +2003-05-06,0.287857,0.319643,0.287500,0.312500,0.264562,1514492000 +2003-05-07,0.309464,0.325714,0.305536,0.315179,0.266830,1054379200 +2003-05-08,0.316071,0.322679,0.308750,0.321429,0.272122,687736000 +2003-05-09,0.327321,0.328571,0.319286,0.326786,0.276657,588386400 +2003-05-12,0.324107,0.334643,0.323750,0.331429,0.280588,419372800 +2003-05-13,0.329107,0.338750,0.320536,0.333393,0.282250,446796000 +2003-05-14,0.336250,0.336429,0.329107,0.331250,0.280436,355488000 +2003-05-15,0.332143,0.336607,0.329821,0.334464,0.283157,284995200 +2003-05-16,0.331964,0.339464,0.326429,0.335714,0.284215,341628000 +2003-05-19,0.330893,0.333036,0.322500,0.323214,0.273633,445888800 +2003-05-20,0.323214,0.324286,0.314286,0.317679,0.268947,416220000 +2003-05-21,0.317679,0.323036,0.315536,0.318750,0.269853,305009600 +2003-05-22,0.319464,0.328571,0.316786,0.325714,0.275749,178460800 +2003-05-23,0.325179,0.329643,0.320714,0.327143,0.276959,206718400 +2003-05-27,0.320714,0.337500,0.319821,0.337143,0.285425,290130400 +2003-05-28,0.330357,0.333214,0.324107,0.326429,0.276355,339679200 +2003-05-29,0.326607,0.330357,0.319643,0.323214,0.273633,333765600 +2003-05-30,0.323571,0.324643,0.313036,0.320536,0.271366,382748800 +2003-06-02,0.323214,0.326607,0.308393,0.311607,0.263806,418588800 +2003-06-03,0.311429,0.315536,0.303929,0.309107,0.261690,360858400 +2003-06-04,0.308929,0.317679,0.306071,0.314286,0.266074,271202400 +2003-06-05,0.311607,0.316786,0.309464,0.315000,0.266679,205497600 +2003-06-06,0.316786,0.322143,0.306071,0.306250,0.259271,241388000 +2003-06-09,0.302500,0.304286,0.296964,0.299821,0.253828,259952000 +2003-06-10,0.301607,0.308750,0.299107,0.306786,0.259725,176646400 +2003-06-11,0.306250,0.312679,0.300179,0.311607,0.263806,225114400 +2003-06-12,0.313393,0.319286,0.311607,0.317321,0.268644,252588000 +2003-06-13,0.316964,0.320536,0.305893,0.311071,0.263353,191245600 +2003-06-16,0.314286,0.326250,0.311607,0.326250,0.276203,238526400 +2003-06-17,0.328750,0.330357,0.321250,0.324821,0.274993,177464000 +2003-06-18,0.329464,0.347857,0.326964,0.341429,0.289053,454983200 +2003-06-19,0.345714,0.350179,0.335179,0.341786,0.289356,381528000 +2003-06-20,0.345536,0.349643,0.337500,0.342857,0.290263,356546400 +2003-06-23,0.344643,0.351607,0.334821,0.340357,0.288146,307361600 +2003-06-24,0.347679,0.351250,0.334286,0.335357,0.283913,514382400 +2003-06-25,0.336786,0.346429,0.334107,0.340893,0.288600,329812000 +2003-06-26,0.333929,0.345000,0.333929,0.344464,0.291623,161705600 +2003-06-27,0.344643,0.344821,0.330000,0.334464,0.283157,365792000 +2003-06-30,0.333571,0.343036,0.331964,0.340357,0.288146,222152000 +2003-07-01,0.336964,0.342500,0.330536,0.340893,0.288600,180992000 +2003-07-02,0.339821,0.346429,0.339643,0.344107,0.291321,325298400 +2003-07-03,0.339286,0.349107,0.338929,0.341607,0.289204,137771200 +2003-07-07,0.344107,0.360357,0.341607,0.354821,0.300391,286272000 +2003-07-08,0.348571,0.366071,0.348036,0.364286,0.308404,256737600 +2003-07-09,0.360893,0.365179,0.355179,0.355179,0.300694,213645600 +2003-07-10,0.355000,0.356071,0.345893,0.349643,0.296008,170934400 +2003-07-11,0.351071,0.357143,0.348750,0.354464,0.300089,136858400 +2003-07-14,0.357321,0.364286,0.354821,0.355357,0.300845,188406400 +2003-07-15,0.357500,0.361429,0.346964,0.350179,0.296461,206645600 +2003-07-16,0.356607,0.357143,0.346071,0.354821,0.300391,250930400 +2003-07-17,0.360536,0.374107,0.359464,0.373214,0.315963,751212000 +2003-07-18,0.373214,0.378214,0.364286,0.372500,0.315358,298838400 +2003-07-21,0.369464,0.371429,0.362500,0.368036,0.311579,183808800 +2003-07-22,0.372679,0.374286,0.366071,0.371429,0.314452,198424800 +2003-07-23,0.374107,0.374286,0.365357,0.371250,0.314300,143035200 +2003-07-24,0.375714,0.383929,0.363929,0.366250,0.310067,229236000 +2003-07-25,0.364464,0.385179,0.364286,0.384643,0.325639,216686400 +2003-07-28,0.383929,0.383929,0.372500,0.374821,0.317323,170357600 +2003-07-29,0.374821,0.376429,0.366429,0.370000,0.313242,197120000 +2003-07-30,0.370893,0.373214,0.360179,0.362143,0.306590,173594400 +2003-07-31,0.370357,0.381250,0.367321,0.376429,0.318685,301464800 +2003-08-01,0.375000,0.379821,0.368571,0.370179,0.313393,149604000 +2003-08-04,0.366607,0.383929,0.362143,0.378750,0.320650,230115200 +2003-08-05,0.381250,0.382143,0.358929,0.363929,0.308102,249440800 +2003-08-06,0.358214,0.360179,0.348214,0.350536,0.296764,245464800 +2003-08-07,0.352321,0.358750,0.346786,0.355893,0.301299,174378400 +2003-08-08,0.359107,0.359464,0.350000,0.350714,0.296914,137659200 +2003-08-11,0.353929,0.355893,0.348393,0.351071,0.297217,137228000 +2003-08-12,0.352857,0.353571,0.347500,0.351786,0.297822,164438400 +2003-08-13,0.354643,0.363214,0.349643,0.360357,0.305078,284099200 +2003-08-14,0.360893,0.363036,0.356071,0.356607,0.301903,192780000 +2003-08-15,0.357500,0.358393,0.351071,0.351964,0.297972,125865600 +2003-08-18,0.354643,0.364464,0.352143,0.363214,0.307497,192774400 +2003-08-19,0.363750,0.365179,0.357143,0.362857,0.307195,133688800 +2003-08-20,0.360357,0.379821,0.359643,0.375179,0.317626,273212800 +2003-08-21,0.375536,0.387679,0.374107,0.387143,0.327755,255326400 +2003-08-22,0.389464,0.392857,0.368571,0.372857,0.315661,250264000 +2003-08-25,0.371071,0.373393,0.365893,0.372500,0.315358,137782400 +2003-08-26,0.370536,0.376250,0.363393,0.375893,0.318231,164959200 +2003-08-27,0.373393,0.383571,0.368929,0.383571,0.324731,225702400 +2003-08-28,0.380893,0.396786,0.380893,0.396250,0.335465,319625600 +2003-08-29,0.396429,0.408036,0.393750,0.403750,0.341815,263155200 +2003-09-02,0.404643,0.408929,0.400000,0.408036,0.345443,242132800 +2003-09-03,0.407143,0.416429,0.406429,0.409821,0.346954,268828000 +2003-09-04,0.413571,0.415179,0.406607,0.407679,0.345141,199780000 +2003-09-05,0.405893,0.413393,0.400179,0.401786,0.340152,240133600 +2003-09-08,0.401429,0.406964,0.401250,0.406071,0.343780,167244000 +2003-09-09,0.402321,0.404821,0.395000,0.399464,0.338186,180370400 +2003-09-10,0.397321,0.403750,0.394821,0.396071,0.335313,224890400 +2003-09-11,0.397321,0.406964,0.394643,0.402857,0.341059,213684800 +2003-09-12,0.401964,0.413214,0.398393,0.412500,0.349222,179989600 +2003-09-15,0.407321,0.408929,0.395000,0.396607,0.335767,226844800 +2003-09-16,0.396607,0.405179,0.396429,0.399286,0.338035,269007200 +2003-09-17,0.399464,0.399643,0.390179,0.395000,0.334407,289396800 +2003-09-18,0.394643,0.410536,0.391964,0.408571,0.345896,252907200 +2003-09-19,0.408571,0.411607,0.400536,0.403214,0.341361,205956800 +2003-09-22,0.396071,0.401786,0.391429,0.394286,0.333802,179821600 +2003-09-23,0.393214,0.401071,0.390714,0.400536,0.339094,132451200 +2003-09-24,0.396607,0.398393,0.376429,0.380714,0.322312,301285600 +2003-09-25,0.381071,0.381607,0.361607,0.364821,0.308857,574380800 +2003-09-26,0.362500,0.387500,0.359821,0.369464,0.312788,347250400 +2003-09-29,0.383750,0.386964,0.368750,0.380357,0.322010,365702400 +2003-09-30,0.376607,0.378929,0.365000,0.370000,0.313242,285426400 +2003-10-01,0.369821,0.376786,0.360536,0.371250,0.314300,236112800 +2003-10-02,0.371429,0.371429,0.362143,0.367321,0.310974,204058400 +2003-10-03,0.374821,0.390357,0.372857,0.387321,0.327906,299600000 +2003-10-06,0.386964,0.398750,0.385357,0.398036,0.336977,268329600 +2003-10-07,0.393750,0.418036,0.391250,0.414643,0.351036,418174400 +2003-10-08,0.415179,0.420357,0.405893,0.411786,0.348618,428668800 +2003-10-09,0.416071,0.422679,0.406964,0.418750,0.354513,347748800 +2003-10-10,0.419643,0.425179,0.417321,0.422857,0.357991,174837600 +2003-10-13,0.423750,0.435893,0.423571,0.434821,0.368119,279865600 +2003-10-14,0.434286,0.441786,0.431964,0.438393,0.371143,275419200 +2003-10-15,0.443750,0.446607,0.438929,0.443214,0.375225,610103200 +2003-10-16,0.425000,0.425714,0.400179,0.415179,0.351490,975682400 +2003-10-17,0.417500,0.419464,0.400536,0.406250,0.343931,359811200 +2003-10-20,0.403571,0.416786,0.399643,0.414643,0.351036,279132000 +2003-10-21,0.416250,0.417857,0.406250,0.413929,0.350432,176461600 +2003-10-22,0.409643,0.414286,0.405000,0.406429,0.344083,161599200 +2003-10-23,0.405893,0.413393,0.403393,0.410536,0.347560,165211200 +2003-10-24,0.402857,0.408036,0.396964,0.403571,0.341663,219856000 +2003-10-27,0.406250,0.408750,0.401607,0.403571,0.341663,162013600 +2003-10-28,0.402857,0.424464,0.400000,0.423571,0.358595,251714400 +2003-10-29,0.419821,0.426786,0.416786,0.423036,0.358142,267080800 +2003-10-30,0.428393,0.428571,0.408393,0.412321,0.349071,260556800 +2003-10-31,0.416071,0.416964,0.406786,0.408750,0.346047,218153600 +2003-11-03,0.407679,0.416071,0.406786,0.413393,0.349978,302842400 +2003-11-04,0.411964,0.412500,0.403393,0.409107,0.346350,249233600 +2003-11-05,0.407500,0.413036,0.401250,0.411250,0.348164,322470400 +2003-11-06,0.409107,0.413393,0.404464,0.412857,0.349524,397073600 +2003-11-07,0.414107,0.415000,0.400893,0.401786,0.340152,210145600 +2003-11-10,0.400893,0.404464,0.390000,0.391071,0.331081,234276000 +2003-11-11,0.391071,0.393214,0.383571,0.384643,0.325639,215073600 +2003-11-12,0.383571,0.405714,0.383571,0.398750,0.337582,300003200 +2003-11-13,0.394107,0.402857,0.391429,0.400357,0.338942,212772000 +2003-11-14,0.401429,0.403750,0.380000,0.383214,0.324429,237048000 +2003-11-17,0.381250,0.381607,0.374107,0.377321,0.319440,228256000 +2003-11-18,0.378750,0.381071,0.363393,0.364464,0.308555,267192800 +2003-11-19,0.367143,0.368750,0.361786,0.364643,0.308707,344584800 +2003-11-20,0.358929,0.376429,0.358929,0.363929,0.308102,239590400 +2003-11-21,0.363214,0.367500,0.354464,0.362143,0.306590,241836000 +2003-11-24,0.366071,0.379821,0.365179,0.377679,0.319743,381824800 +2003-11-25,0.379107,0.379464,0.368036,0.369286,0.312637,268654400 +2003-11-26,0.373036,0.377679,0.361607,0.370000,0.313242,245128800 +2003-11-28,0.371071,0.376250,0.366429,0.373393,0.316114,76098400 +2003-12-01,0.375714,0.390179,0.375000,0.387679,0.328209,361536000 +2003-12-02,0.385714,0.391071,0.382321,0.384643,0.325639,205296000 +2003-12-03,0.384643,0.390000,0.374286,0.375536,0.317929,191296000 +2003-12-04,0.373929,0.378036,0.370893,0.377679,0.319743,177940000 +2003-12-05,0.373214,0.377679,0.370179,0.372321,0.315207,186177600 +2003-12-08,0.371071,0.376429,0.364464,0.375893,0.318231,148237600 +2003-12-09,0.378036,0.379464,0.364286,0.365179,0.309160,135144800 +2003-12-10,0.365179,0.368036,0.356429,0.363929,0.308102,271336800 +2003-12-11,0.361607,0.381071,0.360893,0.378750,0.320650,183136800 +2003-12-12,0.380714,0.380714,0.369643,0.373036,0.315812,192673600 +2003-12-15,0.383750,0.383750,0.358393,0.360179,0.304927,388908800 +2003-12-16,0.360536,0.365893,0.357321,0.359286,0.304171,373956800 +2003-12-17,0.358571,0.359464,0.353393,0.355000,0.300543,274260000 +2003-12-18,0.355357,0.360357,0.355357,0.357857,0.302961,330915200 +2003-12-19,0.360536,0.364643,0.350357,0.351786,0.297822,453560800 +2003-12-22,0.350893,0.355179,0.343750,0.354464,0.300089,377064800 +2003-12-23,0.355714,0.356250,0.350000,0.353750,0.299485,308498400 +2003-12-24,0.352143,0.367679,0.350893,0.364464,0.308555,177475200 +2003-12-26,0.363393,0.373393,0.363214,0.371071,0.314149,103695200 +2003-12-29,0.373393,0.377857,0.372500,0.377679,0.319743,233458400 +2003-12-30,0.378214,0.383929,0.377679,0.380000,0.321708,204853600 +2003-12-31,0.381250,0.384464,0.378214,0.381607,0.323068,174451200 +2004-01-02,0.384821,0.388393,0.378214,0.380000,0.321708,144642400 +2004-01-05,0.382500,0.399821,0.382500,0.395893,0.335163,395018400 +2004-01-06,0.397321,0.400357,0.387679,0.394464,0.333953,509348000 +2004-01-07,0.394643,0.407679,0.391607,0.403393,0.341512,586874400 +2004-01-08,0.407857,0.423750,0.404464,0.417143,0.353153,460303200 +2004-01-09,0.414821,0.430893,0.406964,0.410714,0.347710,427459200 +2004-01-12,0.415179,0.428571,0.412500,0.423750,0.358747,487547200 +2004-01-13,0.441071,0.443571,0.426071,0.430714,0.364642,679016800 +2004-01-14,0.435714,0.438214,0.424643,0.432143,0.365852,620043200 +2004-01-15,0.409107,0.417857,0.401786,0.408036,0.345443,1018208800 +2004-01-16,0.408750,0.411429,0.403750,0.405714,0.343477,372820000 +2004-01-20,0.404821,0.407143,0.397321,0.405893,0.343629,315946400 +2004-01-21,0.405357,0.410179,0.400536,0.403750,0.341815,226660000 +2004-01-22,0.402857,0.407679,0.396071,0.396071,0.335313,205004800 +2004-01-23,0.400357,0.406071,0.397321,0.402857,0.341059,227169600 +2004-01-26,0.401071,0.411786,0.400536,0.410893,0.347862,271269600 +2004-01-27,0.411429,0.415179,0.407143,0.411964,0.348768,307070400 +2004-01-28,0.407857,0.417500,0.400179,0.402143,0.340454,275402400 +2004-01-29,0.404107,0.407143,0.396250,0.405000,0.342873,212699200 +2004-01-30,0.404464,0.408393,0.400357,0.402857,0.341059,185298400 +2004-02-02,0.401071,0.407321,0.394286,0.398571,0.337430,287431200 +2004-02-03,0.398214,0.400000,0.392857,0.397500,0.336523,180812800 +2004-02-04,0.392857,0.394464,0.387500,0.389107,0.329418,305552800 +2004-02-05,0.389643,0.409107,0.389464,0.400357,0.338942,352844800 +2004-02-06,0.400893,0.408750,0.400000,0.405536,0.343327,193340000 +2004-02-09,0.403929,0.408214,0.401786,0.404821,0.342721,188260800 +2004-02-10,0.403929,0.412857,0.400714,0.410357,0.347408,255343200 +2004-02-11,0.412321,0.426250,0.411607,0.425000,0.359805,348544000 +2004-02-12,0.421607,0.428393,0.421429,0.423750,0.358747,183988000 +2004-02-13,0.425893,0.430357,0.407679,0.410714,0.347710,315980000 +2004-02-17,0.412500,0.419464,0.412500,0.413571,0.350129,170956800 +2004-02-18,0.413929,0.418571,0.411607,0.415357,0.351641,141635200 +2004-02-19,0.416607,0.422143,0.400179,0.401250,0.339698,323080800 +2004-02-20,0.401786,0.401964,0.396607,0.400000,0.338640,277603200 +2004-02-23,0.398929,0.401071,0.390893,0.396250,0.335465,194079200 +2004-02-24,0.395357,0.406071,0.392857,0.399286,0.338035,259056000 +2004-02-25,0.397857,0.408929,0.396607,0.407321,0.344838,276276000 +2004-02-26,0.408571,0.413929,0.407143,0.411429,0.348316,198408000 +2004-02-27,0.410000,0.428929,0.409821,0.427143,0.361619,468837600 +2004-03-01,0.430357,0.433929,0.426250,0.428929,0.363131,321680800 +2004-03-02,0.428571,0.430357,0.424464,0.425179,0.359956,256687200 +2004-03-03,0.421429,0.431964,0.421429,0.427143,0.361619,225131200 +2004-03-04,0.427321,0.450357,0.426964,0.449286,0.380365,660223200 +2004-03-05,0.445536,0.490893,0.444643,0.477500,0.404251,1540599200 +2004-03-08,0.475357,0.478393,0.460714,0.464286,0.393064,522872000 +2004-03-09,0.462500,0.486250,0.459821,0.483929,0.409694,618363200 +2004-03-10,0.482857,0.502500,0.481071,0.494286,0.418462,1006964000 +2004-03-11,0.486964,0.500714,0.483750,0.484821,0.410449,595851200 +2004-03-12,0.487857,0.496071,0.485179,0.492143,0.416648,329224000 +2004-03-15,0.482679,0.488393,0.468929,0.472321,0.399867,481717600 +2004-03-16,0.474107,0.475179,0.453393,0.461071,0.390342,605432800 +2004-03-17,0.463571,0.471071,0.460357,0.467679,0.395937,411432000 +2004-03-18,0.463214,0.465357,0.456964,0.458393,0.388075,321081600 +2004-03-19,0.456429,0.481071,0.456071,0.461786,0.390948,408576000 +2004-03-22,0.453036,0.467321,0.450893,0.461786,0.390948,419031200 +2004-03-23,0.462143,0.464286,0.450357,0.451607,0.382330,385515200 +2004-03-24,0.451250,0.459821,0.451250,0.455357,0.385505,428215200 +2004-03-25,0.466786,0.480536,0.462321,0.479821,0.406216,566445600 +2004-03-26,0.482143,0.488571,0.480536,0.482857,0.408786,419893600 +2004-03-29,0.488750,0.499821,0.485714,0.498393,0.421939,350728000 +2004-03-30,0.495357,0.499107,0.488214,0.498571,0.422090,359676800 +2004-03-31,0.498571,0.499643,0.481250,0.482857,0.408786,390773600 +2004-04-01,0.480179,0.486964,0.475357,0.484107,0.409845,318332000 +2004-04-02,0.495536,0.498750,0.486250,0.491071,0.415740,274478400 +2004-04-05,0.490714,0.506607,0.490000,0.505714,0.428137,385672000 +2004-04-06,0.494821,0.502679,0.489821,0.496964,0.420729,257992000 +2004-04-07,0.493036,0.494643,0.480714,0.487679,0.412869,255119200 +2004-04-08,0.497857,0.500000,0.485714,0.491607,0.416194,240917600 +2004-04-12,0.491071,0.501786,0.490893,0.500714,0.423904,230540800 +2004-04-13,0.499643,0.500536,0.479286,0.480893,0.407124,436396800 +2004-04-14,0.477500,0.483393,0.469821,0.475714,0.402739,639732800 +2004-04-15,0.514643,0.528214,0.502857,0.523214,0.442953,1761446400 +2004-04-16,0.520536,0.523393,0.508929,0.521071,0.441138,402931200 +2004-04-19,0.502143,0.513393,0.496964,0.506250,0.428591,712353600 +2004-04-20,0.503750,0.507321,0.492143,0.495179,0.419218,354519200 +2004-04-21,0.492857,0.502143,0.488750,0.495179,0.419218,325875200 +2004-04-22,0.492143,0.503214,0.484107,0.496071,0.419973,344584800 +2004-04-23,0.494643,0.500000,0.483036,0.494643,0.418765,315828800 +2004-04-26,0.492500,0.493571,0.482143,0.484464,0.410147,231128800 +2004-04-27,0.486429,0.490000,0.476607,0.481071,0.407274,283864000 +2004-04-28,0.478929,0.482321,0.470357,0.472321,0.399867,231168000 +2004-04-29,0.472321,0.482143,0.463929,0.478036,0.404705,460790400 +2004-04-30,0.476964,0.481429,0.455179,0.460357,0.389738,466502400 +2004-05-03,0.464286,0.470179,0.459643,0.465536,0.394122,297634400 +2004-05-04,0.463750,0.474107,0.455357,0.466786,0.395181,279983200 +2004-05-05,0.467857,0.477679,0.463571,0.475893,0.402891,238106400 +2004-05-06,0.471429,0.477679,0.462500,0.474643,0.401832,263558400 +2004-05-07,0.474107,0.492321,0.474107,0.476250,0.403193,419036800 +2004-05-10,0.469107,0.475000,0.463214,0.469286,0.397297,249978400 +2004-05-11,0.471429,0.485536,0.471429,0.484643,0.410298,305172000 +2004-05-12,0.478393,0.488214,0.468571,0.487500,0.412717,245420000 +2004-05-13,0.483929,0.495000,0.480357,0.485536,0.411055,229852000 +2004-05-14,0.486607,0.487857,0.472321,0.483214,0.409089,257801600 +2004-05-17,0.476786,0.483214,0.470714,0.475714,0.402739,300445600 +2004-05-18,0.481607,0.487321,0.478571,0.483214,0.409089,206063200 +2004-05-19,0.489286,0.491071,0.471786,0.472679,0.400170,375592000 +2004-05-20,0.475536,0.482143,0.472679,0.476964,0.403797,196296800 +2004-05-21,0.480357,0.485714,0.477321,0.484107,0.409845,179894400 +2004-05-24,0.487321,0.498214,0.484107,0.488214,0.413322,235603200 +2004-05-25,0.491071,0.509107,0.487321,0.507321,0.429498,319978400 +2004-05-26,0.505893,0.513929,0.500000,0.509107,0.431010,322168000 +2004-05-27,0.508214,0.510714,0.496786,0.503036,0.425870,235972800 +2004-05-28,0.501429,0.504821,0.496429,0.501071,0.424206,145717600 +2004-06-01,0.496250,0.503571,0.493036,0.501071,0.424206,182134400 +2004-06-02,0.500536,0.520893,0.496429,0.516429,0.437209,318712800 +2004-06-03,0.512857,0.517679,0.505179,0.507143,0.429347,250930400 +2004-06-04,0.510000,0.522321,0.509107,0.513929,0.435092,399112000 +2004-06-07,0.518571,0.535357,0.514464,0.532321,0.450663,295876000 +2004-06-08,0.535536,0.543571,0.532679,0.541964,0.458826,415620800 +2004-06-09,0.537321,0.548393,0.535714,0.539286,0.456559,349204800 +2004-06-10,0.539286,0.553036,0.539286,0.548929,0.464723,257577600 +2004-06-14,0.547321,0.547857,0.526786,0.537857,0.455349,243986400 +2004-06-15,0.545357,0.556071,0.540357,0.548036,0.463967,444634400 +2004-06-16,0.547500,0.595000,0.545179,0.584643,0.494958,909641600 +2004-06-17,0.581429,0.591607,0.575179,0.585893,0.496017,551320000 +2004-06-18,0.583214,0.596607,0.579107,0.587679,0.497529,406252000 +2004-06-21,0.591429,0.598214,0.573571,0.577321,0.488760,390213600 +2004-06-22,0.576786,0.590893,0.576607,0.589286,0.498889,360511200 +2004-06-23,0.589286,0.604107,0.587321,0.601786,0.509472,390868800 +2004-06-24,0.598393,0.601786,0.588929,0.592500,0.501610,252515200 +2004-06-25,0.590536,0.601786,0.589286,0.601786,0.509472,323428000 +2004-06-28,0.610357,0.610536,0.575179,0.580179,0.491179,521096800 +2004-06-29,0.572679,0.589107,0.560893,0.580357,0.491330,590553600 +2004-06-30,0.581429,0.588750,0.569464,0.581071,0.491934,373044000 +2004-07-01,0.573214,0.580000,0.569643,0.576786,0.488307,341941600 +2004-07-02,0.544286,0.556786,0.530893,0.555000,0.469863,910683200 +2004-07-06,0.558393,0.561071,0.550000,0.552679,0.467898,348980800 +2004-07-07,0.550893,0.560000,0.538036,0.542679,0.459432,397992000 +2004-07-08,0.538036,0.547857,0.534821,0.538214,0.455652,233380000 +2004-07-09,0.540536,0.544643,0.536250,0.536250,0.453989,208863200 +2004-07-12,0.536071,0.536429,0.516607,0.520357,0.440534,511621600 +2004-07-13,0.522321,0.528571,0.518214,0.521786,0.441744,316176000 +2004-07-14,0.515357,0.535179,0.513214,0.528214,0.447186,835800000 +2004-07-15,0.583214,0.600536,0.573393,0.588036,0.497831,1767724000 +2004-07-16,0.585714,0.587857,0.573571,0.575000,0.486795,488381600 +2004-07-19,0.571607,0.575357,0.565357,0.570893,0.483318,533170400 +2004-07-20,0.570536,0.575000,0.563393,0.575000,0.486795,323747200 +2004-07-21,0.578929,0.584107,0.559643,0.564643,0.478026,301257600 +2004-07-22,0.558036,0.566607,0.554643,0.565714,0.478933,334118400 +2004-07-23,0.563036,0.566964,0.544286,0.548214,0.464118,273571200 +2004-07-26,0.550893,0.561607,0.549643,0.558214,0.472584,393932000 +2004-07-27,0.567857,0.584821,0.563750,0.579107,0.490272,425006400 +2004-07-28,0.576964,0.578750,0.556429,0.576250,0.487853,285051200 +2004-07-29,0.579821,0.586071,0.573750,0.582857,0.493446,222157600 +2004-07-30,0.583036,0.589286,0.571429,0.577500,0.488911,243023200 +2004-08-02,0.556786,0.575000,0.555893,0.563929,0.477422,365092000 +2004-08-03,0.561607,0.566429,0.556250,0.558750,0.473037,211629600 +2004-08-04,0.556964,0.573571,0.556607,0.567679,0.480597,276488800 +2004-08-05,0.568036,0.576786,0.558036,0.560536,0.474550,244501600 +2004-08-06,0.551786,0.555357,0.530357,0.531786,0.450210,492290400 +2004-08-09,0.533036,0.543750,0.532321,0.541071,0.458070,290847200 +2004-08-10,0.542679,0.563214,0.541964,0.562857,0.476514,351036000 +2004-08-11,0.555357,0.555893,0.540357,0.553750,0.468804,322392000 +2004-08-12,0.543750,0.550893,0.540714,0.542321,0.459129,226200800 +2004-08-13,0.546429,0.558571,0.542857,0.550714,0.466234,328048000 +2004-08-16,0.553571,0.566429,0.547143,0.549643,0.465327,435674400 +2004-08-17,0.546071,0.555893,0.541964,0.551250,0.466688,323019200 +2004-08-18,0.544821,0.568750,0.544464,0.566786,0.479841,364655200 +2004-08-19,0.562679,0.568929,0.542143,0.548393,0.464269,388920000 +2004-08-20,0.548393,0.553393,0.544464,0.550000,0.465630,316780800 +2004-08-23,0.551071,0.558393,0.546429,0.555000,0.469863,254660000 +2004-08-24,0.558214,0.570536,0.556964,0.570536,0.483015,374136000 +2004-08-25,0.569107,0.591964,0.566607,0.590179,0.499645,505618400 +2004-08-26,0.590000,0.628214,0.584643,0.618929,0.523985,955858400 +2004-08-27,0.619286,0.620714,0.607143,0.613393,0.519298,388813600 +2004-08-30,0.607143,0.620000,0.606429,0.609286,0.515821,218142400 +2004-08-31,0.608393,0.624107,0.607143,0.615893,0.521415,376560800 +2004-09-01,0.612500,0.642679,0.610536,0.640357,0.542126,515726400 +2004-09-02,0.633929,0.639464,0.621964,0.636786,0.539102,406324800 +2004-09-03,0.625179,0.641429,0.625179,0.629107,0.532602,293468000 +2004-09-07,0.632143,0.646250,0.629107,0.638571,0.540614,301957600 +2004-09-08,0.637500,0.653036,0.637143,0.649107,0.549534,343526400 +2004-09-09,0.644643,0.648214,0.630000,0.637500,0.539707,461339200 +2004-09-10,0.636786,0.646964,0.633214,0.640536,0.542277,328014400 +2004-09-13,0.640714,0.644107,0.630714,0.635536,0.538044,281976800 +2004-09-14,0.629286,0.634821,0.621071,0.633750,0.536533,254822400 +2004-09-15,0.631429,0.633571,0.621429,0.628571,0.532148,232668800 +2004-09-16,0.628571,0.656429,0.626429,0.649107,0.549534,501916800 +2004-09-17,0.652679,0.667500,0.650000,0.663214,0.561477,502308800 +2004-09-20,0.658571,0.678214,0.658393,0.673393,0.570094,245000000 +2004-09-21,0.674107,0.694107,0.668929,0.678750,0.574629,386652000 +2004-09-22,0.680357,0.681071,0.657321,0.659286,0.558151,401688000 +2004-09-23,0.661429,0.669643,0.659464,0.665536,0.563442,397404000 +2004-09-24,0.668750,0.678571,0.663393,0.665893,0.563745,369488000 +2004-09-27,0.659821,0.678214,0.657679,0.670179,0.567373,397516000 +2004-09-28,0.668929,0.683750,0.668750,0.679286,0.575083,353186400 +2004-09-29,0.677321,0.693929,0.675357,0.690714,0.584758,273509600 +2004-09-30,0.696429,0.701250,0.686607,0.691964,0.585816,425012000 +2004-10-01,0.698571,0.699821,0.688929,0.690536,0.584607,465404800 +2004-10-04,0.699643,0.699643,0.691964,0.692679,0.586422,574084000 +2004-10-05,0.688571,0.708393,0.685714,0.703036,0.595190,406162400 +2004-10-06,0.705357,0.727857,0.704821,0.725714,0.614389,446303200 +2004-10-07,0.723929,0.730893,0.704643,0.707500,0.598969,426148800 +2004-10-08,0.706429,0.710179,0.693571,0.697500,0.590503,359228800 +2004-10-11,0.692857,0.697500,0.682143,0.689107,0.583398,323870400 +2004-10-12,0.687500,0.688929,0.672321,0.683750,0.578862,460191200 +2004-10-13,0.694107,0.710000,0.691786,0.709821,0.600934,1163008000 +2004-10-14,0.771250,0.816964,0.759821,0.803214,0.680001,2768427200 +2004-10-15,0.801429,0.814464,0.789107,0.812500,0.687862,1031128000 +2004-10-18,0.798214,0.852679,0.798214,0.852679,0.721878,1200752000 +2004-10-19,0.858929,0.863393,0.844821,0.846786,0.716889,801992800 +2004-10-20,0.842500,0.850000,0.833036,0.847679,0.717645,605108000 +2004-10-21,0.847857,0.859464,0.845714,0.856071,0.724749,724505600 +2004-10-22,0.848929,0.851250,0.839643,0.846607,0.716737,483067200 +2004-10-25,0.842857,0.854286,0.840536,0.849107,0.718853,392644000 +2004-10-26,0.847321,0.858036,0.838750,0.856607,0.725203,594361600 +2004-10-27,0.866250,0.903929,0.860179,0.898214,0.760427,1193494400 +2004-10-28,0.892500,0.932500,0.883929,0.931964,0.789000,864264800 +2004-10-29,0.925714,0.950000,0.925000,0.935714,0.792175,810219200 +2004-11-01,0.937500,0.951071,0.929286,0.936607,0.792931,602050400 +2004-11-02,0.935714,0.965714,0.935714,0.955357,0.808805,729988000 +2004-11-03,0.970893,1.001964,0.964107,0.987679,0.836168,1204173600 +2004-11-04,0.982679,0.991964,0.970893,0.972321,0.823166,928625600 +2004-11-05,0.979643,0.982143,0.929286,0.977143,0.827249,1205047200 +2004-11-08,0.969107,0.990179,0.961786,0.971071,0.822108,526920800 +2004-11-09,0.968393,0.974107,0.953214,0.965179,0.817120,475764800 +2004-11-10,0.963393,0.989107,0.962679,0.977679,0.827703,508676000 +2004-11-11,0.981250,0.989821,0.968393,0.987500,0.836017,407299200 +2004-11-12,0.982321,0.994464,0.979286,0.991071,0.839040,395701600 +2004-11-15,0.985714,0.990357,0.970357,0.986429,0.835110,376045600 +2004-11-16,0.985000,0.985714,0.972857,0.981071,0.830574,295103200 +2004-11-17,0.985536,0.990179,0.968214,0.980357,0.829970,397751200 +2004-11-18,0.969643,0.990179,0.969464,0.989107,0.837377,459149600 +2004-11-19,0.990893,1.016250,0.973214,0.985179,0.834052,765279200 +2004-11-22,1.103571,1.142857,1.033929,1.095536,0.927480,2568210400 +2004-11-23,1.112500,1.115179,1.090179,1.094107,0.926271,911450400 +2004-11-24,1.101607,1.164286,1.099107,1.143750,0.968298,1390788000 +2004-11-26,1.166964,1.174286,1.148929,1.152679,0.975858,550144000 +2004-11-29,1.231250,1.242321,1.203750,1.222143,1.034665,1712916800 +2004-11-30,1.228393,1.228393,1.197321,1.197321,1.013651,1028518400 +2004-12-01,1.210536,1.213393,1.183393,1.210536,1.024839,800553600 +2004-12-02,1.180893,1.194643,1.154643,1.164464,0.985834,987442400 +2004-12-03,1.152321,1.160714,1.102679,1.119286,0.947587,1238848800 +2004-12-06,1.147321,1.182857,1.124107,1.174643,0.994452,1247920800 +2004-12-07,1.177321,1.191607,1.117143,1.123036,0.950762,1056899200 +2004-12-08,1.126429,1.150536,1.108036,1.130000,0.956657,691902400 +2004-12-09,1.121607,1.150000,1.108393,1.142679,0.967391,741501600 +2004-12-10,1.161250,1.179464,1.155357,1.163393,0.984928,775773600 +2004-12-13,1.171786,1.176786,1.153571,1.159107,0.981299,395040800 +2004-12-14,1.167857,1.176429,1.161071,1.165893,0.987044,415721600 +2004-12-15,1.165000,1.168929,1.154643,1.165357,0.986591,398361600 +2004-12-16,1.181250,1.205357,1.179464,1.189286,1.006849,1126115200 +2004-12-17,1.193571,1.197143,1.158929,1.160536,0.982509,783496000 +2004-12-20,1.169107,1.178571,1.102857,1.120000,0.948191,1168126400 +2004-12-21,1.135000,1.138750,1.100000,1.137321,0.962855,1064414400 +2004-12-22,1.136786,1.149286,1.132143,1.138393,0.963763,565829600 +2004-12-23,1.138393,1.147321,1.135714,1.143036,0.967694,245929600 +2004-12-27,1.157143,1.163393,1.122857,1.127857,0.954843,559490400 +2004-12-28,1.130357,1.147321,1.108036,1.146071,0.970263,611755200 +2004-12-29,1.139464,1.160357,1.135179,1.150714,0.974194,449562400 +2004-12-30,1.157321,1.161250,1.146786,1.157143,0.979637,345340800 +2004-12-31,1.158750,1.160714,1.143393,1.150000,0.973589,278588800 +2005-01-03,1.156786,1.162679,1.117857,1.130179,0.956809,691992000 +2005-01-04,1.139107,1.169107,1.124464,1.141786,0.966635,1096810400 +2005-01-05,1.151071,1.165179,1.143750,1.151786,0.975102,680433600 +2005-01-06,1.154821,1.159107,1.130893,1.152679,0.975858,705555200 +2005-01-07,1.160714,1.243393,1.156250,1.236607,1.046911,2227450400 +2005-01-10,1.246964,1.262500,1.212143,1.231429,1.042527,1725309600 +2005-01-11,1.218750,1.234821,1.145357,1.152857,0.976008,2611627200 +2005-01-12,1.168750,1.176786,1.130357,1.168929,0.989614,1919702400 +2005-01-13,1.316250,1.328929,1.245179,1.246429,1.055226,3164716800 +2005-01-14,1.254464,1.280714,1.235536,1.253571,1.061272,1770742400 +2005-01-18,1.247321,1.262500,1.209821,1.261607,1.068076,1006460000 +2005-01-19,1.258750,1.276071,1.245536,1.247857,1.056435,751895200 +2005-01-20,1.243750,1.272679,1.240536,1.258214,1.065203,914922400 +2005-01-21,1.273393,1.278571,1.250000,1.258750,1.065657,911332800 +2005-01-24,1.267500,1.281786,1.259821,1.263571,1.069739,841629600 +2005-01-25,1.274464,1.300714,1.266786,1.286607,1.089241,969231200 +2005-01-26,1.297500,1.299107,1.271786,1.290179,1.092265,739496800 +2005-01-27,1.288571,1.302143,1.277679,1.297143,1.098160,496227200 +2005-01-28,1.296786,1.321071,1.293571,1.321071,1.118418,801612000 +2005-01-31,1.331786,1.390893,1.330536,1.373214,1.162563,1681097600 +2005-02-01,1.375893,1.388750,1.367500,1.384464,1.172086,678395200 +2005-02-02,1.391964,1.426964,1.387321,1.421964,1.203834,1020062400 +2005-02-03,1.412500,1.418393,1.380893,1.389464,1.176320,731651200 +2005-02-04,1.390536,1.409464,1.384464,1.407857,1.191891,563556000 +2005-02-07,1.409464,1.416964,1.383929,1.409643,1.193403,524456800 +2005-02-08,1.411964,1.453214,1.406964,1.444643,1.223033,890019200 +2005-02-09,1.447143,1.464107,1.394643,1.406071,1.190379,1191456000 +2005-02-10,1.405714,1.415714,1.368929,1.399286,1.184635,1093019200 +2005-02-11,1.426071,1.460000,1.409643,1.450179,1.227721,1201054400 +2005-02-14,1.477321,1.514107,1.465179,1.511250,1.279424,1271463200 +2005-02-15,1.547500,1.590714,1.535714,1.578750,1.336569,2312217600 +2005-02-16,1.574107,1.610714,1.559821,1.609464,1.362571,1639243200 +2005-02-17,1.618750,1.622857,1.561607,1.568036,1.327499,1518473600 +2005-02-18,1.566786,1.568929,1.540179,1.550179,1.312380,1163254400 +2005-02-22,1.541071,1.576786,1.523036,1.523036,1.289401,1219293600 +2005-02-23,1.548571,1.579464,1.527679,1.575536,1.333848,1345181600 +2005-02-24,1.580000,1.594821,1.566607,1.588036,1.344430,1519028000 +2005-02-25,1.600357,1.605536,1.574821,1.589107,1.345337,915510400 +2005-02-28,1.595714,1.612143,1.570000,1.602143,1.356374,651610400 +2005-03-01,1.606786,1.611071,1.577143,1.589286,1.345489,468188000 +2005-03-02,1.580357,1.603214,1.574286,1.575714,1.333999,458161200 +2005-03-03,1.584643,1.586071,1.472143,1.492500,1.263550,1411653600 +2005-03-04,1.527143,1.536071,1.494643,1.528929,1.294391,756618800 +2005-03-07,1.528571,1.544643,1.512500,1.526786,1.292577,450632000 +2005-03-08,1.496429,1.505714,1.432143,1.447500,1.225453,1021451200 +2005-03-09,1.415714,1.438571,1.386786,1.405357,1.189775,1322465200 +2005-03-10,1.411786,1.437857,1.396429,1.422500,1.204288,777109200 +2005-03-11,1.436071,1.449643,1.421429,1.438214,1.217591,632830800 +2005-03-14,1.447143,1.456786,1.411429,1.440000,1.219103,605385200 +2005-03-15,1.451429,1.469286,1.437500,1.462857,1.238454,508608800 +2005-03-16,1.471786,1.511071,1.456429,1.470714,1.245106,697813200 +2005-03-17,1.483214,1.531429,1.475714,1.508929,1.277458,801920000 +2005-03-18,1.547500,1.551429,1.517857,1.534286,1.298925,940150400 +2005-03-21,1.546071,1.570357,1.530714,1.560714,1.321300,541128000 +2005-03-22,1.561071,1.570000,1.524286,1.529643,1.294995,551415200 +2005-03-23,1.516071,1.550000,1.500714,1.519643,1.286529,609823200 +2005-03-24,1.532500,1.535714,1.517857,1.517857,1.285017,352704800 +2005-03-28,1.526786,1.534286,1.516786,1.518929,1.285924,275410800 +2005-03-29,1.520000,1.529643,1.482143,1.491071,1.262340,461356000 +2005-03-30,1.502500,1.528571,1.493571,1.528571,1.294088,394959600 +2005-03-31,1.516071,1.518571,1.485357,1.488214,1.259921,636134800 +2005-04-01,1.503214,1.506429,1.448929,1.460357,1.236337,641284000 +2005-04-04,1.463929,1.475357,1.434286,1.467500,1.242385,580014400 +2005-04-05,1.472143,1.508571,1.467500,1.496071,1.266573,556239600 +2005-04-06,1.514286,1.528929,1.505357,1.511786,1.279877,414825600 +2005-04-07,1.511786,1.562500,1.508929,1.555714,1.317067,506987600 +2005-04-08,1.560714,1.587500,1.555000,1.562143,1.322509,649950000 +2005-04-11,1.576786,1.580357,1.496786,1.497143,1.267480,821662800 +2005-04-12,1.517500,1.542500,1.500357,1.523571,1.289855,981061200 +2005-04-13,1.533929,1.535357,1.442500,1.465714,1.240873,1371946800 +2005-04-14,1.386071,1.412857,1.315714,1.330714,1.126582,2753192400 +2005-04-15,1.307857,1.330357,1.260000,1.262500,1.068832,1728087200 +2005-04-18,1.250000,1.296429,1.214286,1.272143,1.076996,1327177600 +2005-04-19,1.307143,1.337143,1.281071,1.324643,1.121442,1081642800 +2005-04-20,1.345000,1.347857,1.265714,1.268214,1.073669,945131600 +2005-04-21,1.300000,1.328929,1.282143,1.327857,1.124163,759592400 +2005-04-22,1.315714,1.321429,1.246429,1.267857,1.073367,839129200 +2005-04-25,1.303214,1.322143,1.289643,1.320714,1.118115,746460400 +2005-04-26,1.313571,1.339643,1.290000,1.292500,1.094230,810507600 +2005-04-27,1.281786,1.298571,1.268214,1.283929,1.086973,613888800 +2005-04-28,1.296071,1.297857,1.258571,1.269286,1.074577,575106000 +2005-04-29,1.291071,1.293929,1.257857,1.287857,1.090299,671630400 +2005-05-02,1.293214,1.308929,1.286429,1.301071,1.101486,465920000 +2005-05-03,1.300000,1.312143,1.286786,1.293214,1.094834,496739600 +2005-05-04,1.289643,1.328571,1.289286,1.326786,1.123256,448176400 +2005-05-05,1.330357,1.331071,1.302500,1.310000,1.109045,387366000 +2005-05-06,1.317500,1.333214,1.313929,1.330000,1.125978,326247600 +2005-05-09,1.331429,1.337500,1.312500,1.320357,1.117814,355695200 +2005-05-10,1.312500,1.330357,1.297500,1.300714,1.101184,440263600 +2005-05-11,1.257143,1.273929,1.182500,1.271786,1.076694,2041981200 +2005-05-12,1.265000,1.271071,1.214286,1.218929,1.031945,970242000 +2005-05-13,1.221429,1.258214,1.216786,1.241786,1.051295,702713200 +2005-05-16,1.234286,1.275000,1.233214,1.269643,1.074879,474294800 +2005-05-17,1.255000,1.266429,1.233571,1.262857,1.069134,588344400 +2005-05-18,1.266071,1.341429,1.249643,1.280000,1.083647,636722800 +2005-05-19,1.277857,1.345714,1.277857,1.341071,1.135350,793161600 +2005-05-20,1.330357,1.344643,1.328214,1.341071,1.135350,452650800 +2005-05-23,1.351786,1.425000,1.351786,1.420000,1.202171,1042574400 +2005-05-24,1.408929,1.428214,1.393929,1.417857,1.200357,593460000 +2005-05-25,1.410714,1.426786,1.404286,1.420714,1.202776,396006800 +2005-05-26,1.426429,1.462143,1.426429,1.455000,1.231802,525520800 +2005-05-27,1.451429,1.456786,1.428929,1.448571,1.226359,316008000 +2005-05-31,1.452143,1.455000,1.413571,1.420000,1.202171,404205200 +2005-06-01,1.424643,1.455714,1.423571,1.439286,1.218499,453812800 +2005-06-02,1.430357,1.440000,1.414286,1.430000,1.210637,373973600 +2005-06-03,1.362857,1.377857,1.348929,1.365714,1.156212,956869200 +2005-06-06,1.368929,1.379643,1.341429,1.354286,1.146538,811966400 +2005-06-07,1.342857,1.347500,1.301786,1.305000,1.104812,745264800 +2005-06-08,1.308214,1.330357,1.306071,1.318571,1.116301,404006400 +2005-06-09,1.321429,1.355000,1.315000,1.344643,1.138374,390255600 +2005-06-10,1.335714,1.335714,1.268571,1.278929,1.082741,678932800 +2005-06-13,1.281786,1.307500,1.279286,1.282143,1.085461,435772400 +2005-06-14,1.282857,1.291071,1.276786,1.285714,1.088485,347846800 +2005-06-15,1.316786,1.332143,1.296429,1.326071,1.122651,563343200 +2005-06-16,1.328214,1.360000,1.315000,1.356429,1.148352,547674400 +2005-06-17,1.373929,1.376429,1.351071,1.368214,1.158329,596125600 +2005-06-20,1.351786,1.360357,1.337500,1.343214,1.137164,323716400 +2005-06-21,1.347143,1.363929,1.335000,1.352143,1.144724,370526800 +2005-06-22,1.366429,1.378571,1.362143,1.376786,1.165586,424925200 +2005-06-23,1.386786,1.420714,1.380357,1.388929,1.175867,674254000 +2005-06-24,1.396071,1.397143,1.345714,1.348571,1.141699,410709600 +2005-06-27,1.315714,1.360714,1.310000,1.325000,1.121744,600171600 +2005-06-28,1.338929,1.342500,1.327500,1.332500,1.128094,350299600 +2005-06-29,1.329643,1.331786,1.290000,1.298929,1.099673,448358400 +2005-06-30,1.307500,1.327143,1.296786,1.314643,1.112976,418390000 +2005-07-01,1.315357,1.320357,1.296071,1.303571,1.103603,250000800 +2005-07-05,1.305357,1.362500,1.303571,1.356429,1.148352,454269200 +2005-07-06,1.346786,1.362857,1.328571,1.335357,1.130513,394626400 +2005-07-07,1.314643,1.348571,1.314286,1.343929,1.137769,383723200 +2005-07-08,1.352500,1.367143,1.338214,1.366071,1.156515,290735200 +2005-07-11,1.370357,1.380357,1.349286,1.360714,1.151980,388788400 +2005-07-12,1.365357,1.371429,1.353929,1.365714,1.156212,387038400 +2005-07-13,1.367500,1.375000,1.353571,1.369643,1.159539,684835200 +2005-07-14,1.456786,1.500357,1.436786,1.455357,1.232105,2096060400 +2005-07-15,1.463214,1.484643,1.445000,1.483929,1.256294,687682800 +2005-07-18,1.478929,1.503571,1.477500,1.481786,1.254479,586297600 +2005-07-19,1.482857,1.543929,1.466786,1.542500,1.305880,671062000 +2005-07-20,1.530714,1.564286,1.523214,1.558214,1.319183,453395600 +2005-07-21,1.560714,1.572857,1.532143,1.546071,1.308903,404264000 +2005-07-22,1.551429,1.571429,1.549643,1.571429,1.330371,301106400 +2005-07-25,1.571071,1.581429,1.561786,1.564643,1.324626,294627200 +2005-07-26,1.571786,1.575357,1.548571,1.558214,1.319183,268592800 +2005-07-27,1.565357,1.573929,1.523929,1.571071,1.330068,283749200 +2005-07-28,1.566071,1.571429,1.546429,1.564286,1.324324,251311200 +2005-07-29,1.555714,1.585000,1.509286,1.523214,1.289552,562080400 +2005-08-01,1.520357,1.538571,1.502857,1.526786,1.292577,314249600 +2005-08-02,1.531786,1.553571,1.521786,1.542500,1.305880,296875600 +2005-08-03,1.542500,1.546786,1.527500,1.543571,1.306786,258322400 +2005-08-04,1.531786,1.535714,1.510357,1.525357,1.291366,269304000 +2005-08-05,1.517500,1.548571,1.500714,1.535357,1.299833,241931200 +2005-08-08,1.535714,1.544643,1.521786,1.523214,1.289552,176383200 +2005-08-09,1.533214,1.567500,1.532500,1.565000,1.324928,380839200 +2005-08-10,1.571429,1.585357,1.546786,1.549286,1.311625,360945200 +2005-08-11,1.549643,1.575714,1.544643,1.571429,1.330371,271983600 +2005-08-12,1.552143,1.650714,1.548571,1.646429,1.393866,916036800 +2005-08-15,1.660000,1.726071,1.658929,1.702857,1.441638,1086727600 +2005-08-16,1.692500,1.696429,1.650357,1.651786,1.398401,537622400 +2005-08-17,1.657143,1.694286,1.656071,1.683929,1.425613,499724400 +2005-08-18,1.675357,1.678571,1.633929,1.653571,1.399913,442559600 +2005-08-19,1.652857,1.667857,1.634643,1.636786,1.385702,376569200 +2005-08-22,1.648214,1.669643,1.616429,1.638214,1.386911,387732800 +2005-08-23,1.637500,1.646429,1.618571,1.633571,1.382980,295604400 +2005-08-24,1.628571,1.682857,1.628214,1.634643,1.383888,572070800 +2005-08-25,1.647143,1.660357,1.636071,1.645000,1.392656,276253600 +2005-08-26,1.647143,1.655000,1.620000,1.633571,1.382980,261058000 +2005-08-29,1.616786,1.643929,1.616429,1.637143,1.386005,256295200 +2005-08-30,1.642500,1.671071,1.640000,1.663214,1.408076,518761600 +2005-08-31,1.673571,1.679643,1.652500,1.674643,1.417752,402956400 +2005-09-01,1.678571,1.684643,1.646071,1.652143,1.398703,356367200 +2005-09-02,1.653571,1.671429,1.647143,1.650714,1.397494,222378800 +2005-09-06,1.667857,1.745714,1.662500,1.742857,1.475502,818619200 +2005-09-07,1.751786,1.764286,1.711429,1.738571,1.471873,963074000 +2005-09-08,1.762500,1.790000,1.755000,1.777857,1.505133,702640400 +2005-09-09,1.788214,1.833929,1.778214,1.832500,1.551394,615641600 +2005-09-12,1.825000,1.843929,1.806429,1.835714,1.554115,452796400 +2005-09-13,1.822143,1.831786,1.797143,1.815000,1.536578,492884000 +2005-09-14,1.823571,1.828214,1.766429,1.771786,1.499993,474426400 +2005-09-15,1.785714,1.792143,1.761786,1.781071,1.507854,415156000 +2005-09-16,1.793929,1.828929,1.783929,1.828929,1.548370,591004400 +2005-09-19,1.823214,1.888929,1.823214,1.880000,1.591607,783731200 +2005-09-20,1.892500,1.921786,1.890000,1.899643,1.608237,819828800 +2005-09-21,1.891429,1.894643,1.852143,1.861071,1.575582,434747600 +2005-09-22,1.852857,1.873929,1.832857,1.853571,1.569232,463727600 +2005-09-23,1.860714,1.910714,1.851429,1.900000,1.608539,558457200 +2005-09-26,1.929643,1.948571,1.904286,1.922857,1.627890,546562800 +2005-09-27,1.925714,1.937143,1.908214,1.908571,1.615795,341703600 +2005-09-28,1.895357,1.896786,1.806786,1.824286,1.544440,1125544000 +2005-09-29,1.829643,1.878214,1.814643,1.869286,1.582536,636846000 +2005-09-30,1.868929,1.916071,1.852857,1.914643,1.620936,531633200 +2005-10-03,1.934286,1.947857,1.917143,1.944286,1.646032,507553200 +2005-10-04,1.962500,1.976786,1.915714,1.919643,1.625169,539459200 +2005-10-05,1.940357,1.941429,1.883929,1.885000,1.595840,610769600 +2005-10-06,1.900000,1.910357,1.816786,1.846429,1.563186,757537200 +2005-10-07,1.847143,1.854643,1.805357,1.832143,1.551091,677882800 +2005-10-10,1.848571,1.853929,1.795714,1.798929,1.522972,507505600 +2005-10-11,1.829643,1.852500,1.800000,1.842500,1.559860,1225884800 +2005-10-12,1.737500,1.796429,1.709643,1.758929,1.489108,2697486400 +2005-10-13,1.765714,1.926786,1.759643,1.919286,1.624866,1865575600 +2005-10-14,1.929643,1.941071,1.885357,1.928571,1.632727,1035552000 +2005-10-17,1.927857,1.936786,1.881429,1.908571,1.615795,616834400 +2005-10-18,1.901786,1.926786,1.864286,1.864643,1.578606,609588000 +2005-10-19,1.859643,1.962857,1.828929,1.962143,1.661149,1008683200 +2005-10-20,1.945357,2.017857,1.941071,2.005000,1.697432,1357762000 +2005-10-21,2.030000,2.035000,1.977143,1.987857,1.682919,796726000 +2005-10-24,1.973214,2.028214,1.967500,2.028214,1.717085,609753200 +2005-10-25,2.014286,2.030357,1.988929,2.003571,1.696222,465127600 +2005-10-26,2.010000,2.055714,1.997143,2.036786,1.724342,631593200 +2005-10-27,2.035357,2.036071,1.978929,1.978929,1.675360,411541200 +2005-10-28,2.001429,2.015357,1.934643,1.945357,1.646938,769787200 +2005-10-31,1.971429,2.070714,1.955357,2.056786,1.741274,940844800 +2005-11-01,2.044286,2.076429,2.031071,2.053571,1.738552,749686000 +2005-11-02,2.061429,2.142857,2.057143,2.141071,1.812629,857060400 +2005-11-03,2.152143,2.225714,2.145357,2.208929,1.870078,884382800 +2005-11-04,2.155357,2.187143,2.129286,2.183929,1.848913,878035200 +2005-11-07,2.173214,2.202500,2.147857,2.151071,1.821095,638831200 +2005-11-08,2.141071,2.156429,2.110714,2.139286,1.811118,473765600 +2005-11-09,2.142857,2.186071,2.142857,2.146786,1.817468,552930000 +2005-11-10,2.165714,2.185714,2.107500,2.185000,1.849820,665344400 +2005-11-11,2.197857,2.218214,2.190714,2.197857,1.860704,425448800 +2005-11-14,2.197857,2.213571,2.175357,2.194643,1.857984,369933200 +2005-11-15,2.200000,2.252857,2.195000,2.224286,1.883080,536841200 +2005-11-16,2.255357,2.323571,2.253214,2.319643,1.963809,784515200 +2005-11-17,2.342500,2.352857,2.294643,2.304286,1.950808,676205600 +2005-11-18,2.332500,2.336786,2.298929,2.305714,1.952016,524960800 +2005-11-21,2.315000,2.328214,2.275714,2.320000,1.964110,511711200 +2005-11-22,2.315714,2.384286,2.304286,2.375714,2.011278,540282400 +2005-11-23,2.388571,2.427857,2.381786,2.396786,2.029117,485853200 +2005-11-25,2.416429,2.483571,2.410714,2.476429,2.096543,395012800 +2005-11-28,2.525714,2.538214,2.466786,2.487857,2.106218,1018519600 +2005-11-29,2.499643,2.510714,2.405357,2.432143,2.059050,891433200 +2005-11-30,2.443929,2.458929,2.411429,2.422143,2.050585,595674800 +2005-12-01,2.462500,2.561786,2.457500,2.557143,2.164875,812893200 +2005-12-02,2.581071,2.597857,2.525000,2.593929,2.196019,895762000 +2005-12-05,2.569643,2.590357,2.553214,2.565000,2.171527,583671200 +2005-12-06,2.640357,2.672500,2.619643,2.644643,2.238953,857029600 +2005-12-07,2.651071,2.659286,2.611429,2.641071,2.235929,679464800 +2005-12-08,2.614286,2.648929,2.592857,2.645714,2.239860,790479200 +2005-12-09,2.650357,2.663929,2.619643,2.654643,2.247420,555402400 +2005-12-12,2.673929,2.691071,2.662857,2.675357,2.264956,524994400 +2005-12-13,2.673214,2.695000,2.650357,2.677857,2.267073,493816400 +2005-12-14,2.590357,2.617857,2.509643,2.571786,2.177272,1450716400 +2005-12-15,2.595714,2.602143,2.548214,2.577857,2.182412,561162000 +2005-12-16,2.576429,2.582143,2.537857,2.539643,2.150061,671171200 +2005-12-19,2.539643,2.592857,2.537143,2.549286,2.158224,529295200 +2005-12-20,2.558214,2.585000,2.540000,2.575357,2.180295,479108000 +2005-12-21,2.592857,2.628929,2.590714,2.625000,2.222323,475736800 +2005-12-22,2.639643,2.660357,2.628571,2.643571,2.238045,370610800 +2005-12-23,2.648929,2.652143,2.617857,2.619643,2.217788,229857600 +2005-12-27,2.642857,2.685000,2.641071,2.651071,2.244395,590590000 +2005-12-28,2.659643,2.670000,2.618571,2.627500,2.224440,398115200 +2005-12-29,2.635000,2.636429,2.550714,2.551786,2.160340,490025200 +2005-12-30,2.532500,2.586786,2.512143,2.567500,2.173645,624262800 +2006-01-03,2.585000,2.669643,2.580357,2.669643,2.260118,807234400 +2006-01-04,2.683214,2.713571,2.660714,2.677500,2.266770,619603600 +2006-01-05,2.672500,2.675000,2.633929,2.656429,2.248931,449422400 +2006-01-06,2.687500,2.739286,2.662500,2.725000,2.306984,704457600 +2006-01-09,2.740357,2.757143,2.705000,2.716071,2.299423,675040800 +2006-01-10,2.723214,2.924643,2.708214,2.887857,2.444857,2279869200 +2006-01-11,2.994286,3.028571,2.949643,2.996429,2.536775,1493794400 +2006-01-12,3.034643,3.085714,2.986429,3.010357,2.548567,1280809600 +2006-01-13,3.035357,3.071786,3.021429,3.056786,2.587874,776305600 +2006-01-17,3.060714,3.085000,2.995357,3.025357,2.561265,835623600 +2006-01-18,2.967143,3.001786,2.923214,2.946071,2.494142,1200637200 +2006-01-19,2.901786,2.916429,2.812143,2.822857,2.389829,1695848000 +2006-01-20,2.831429,2.858571,2.708214,2.717500,2.300634,1134758800 +2006-01-23,2.717857,2.841429,2.714286,2.773929,2.348407,1059730000 +2006-01-24,2.812857,2.836429,2.706071,2.715714,2.299122,1142254400 +2006-01-25,2.763929,2.767857,2.616071,2.650000,2.243488,1275786400 +2006-01-26,2.661786,2.693929,2.568929,2.583214,2.186948,1181387200 +2006-01-27,2.605357,2.628571,2.539286,2.572500,2.177877,953864800 +2006-01-30,2.541786,2.735714,2.531071,2.678571,2.267677,1398401200 +2006-01-31,2.696429,2.726429,2.633929,2.696786,2.283097,913542000 +2006-02-01,2.676786,2.730714,2.665714,2.693571,2.280375,521186400 +2006-02-02,2.682143,2.691429,2.573214,2.575000,2.179993,707322000 +2006-02-03,2.580000,2.599643,2.537143,2.566071,2.172434,692123600 +2006-02-06,2.572143,2.589643,2.383571,2.403571,2.034863,1651767600 +2006-02-07,2.438214,2.481429,2.381429,2.414286,2.043933,1388830800 +2006-02-08,2.446071,2.467143,2.357143,2.457500,2.080519,953114400 +2006-02-09,2.467857,2.472500,2.304643,2.319643,1.963809,1149764000 +2006-02-10,2.327857,2.416786,2.246429,2.403929,2.035165,1760477600 +2006-02-13,2.379643,2.383929,2.308571,2.311071,1.956550,883498000 +2006-02-14,2.325000,2.432143,2.321429,2.415714,2.045142,1160938800 +2006-02-15,2.398571,2.486429,2.383929,2.472143,2.092915,1159771200 +2006-02-16,2.496786,2.536071,2.481429,2.520357,2.133734,948175200 +2006-02-17,2.510714,2.531786,2.486071,2.510357,2.125266,575999200 +2006-02-21,2.521071,2.528571,2.452857,2.467143,2.088682,779606800 +2006-02-22,2.464286,2.559643,2.428571,2.547143,2.156409,978238800 +2006-02-23,2.563929,2.607143,2.551071,2.562500,2.169411,856917600 +2006-02-24,2.576429,2.603214,2.542857,2.552143,2.160643,534744000 +2006-02-27,2.571071,2.575714,2.523214,2.535357,2.146432,791240800 +2006-02-28,2.556429,2.585714,2.432143,2.446071,2.070843,1266980400 +2006-03-01,2.458571,2.481786,2.429286,2.467857,2.089286,763817600 +2006-03-02,2.463929,2.499643,2.452500,2.486071,2.104706,625273600 +2006-03-03,2.478571,2.496786,2.411786,2.418571,2.047560,737668400 +2006-03-06,2.417500,2.418571,2.319286,2.338571,1.979833,912665600 +2006-03-07,2.348571,2.389286,2.324286,2.368214,2.004929,872877600 +2006-03-08,2.367500,2.400000,2.333929,2.345000,1.985276,653251200 +2006-03-09,2.356429,2.373929,2.278929,2.283214,1.932967,799304800 +2006-03-10,2.287500,2.303214,2.230357,2.256786,1.910593,1043142800 +2006-03-13,2.323214,2.367143,2.313929,2.345714,1.985880,861187600 +2006-03-14,2.348929,2.404286,2.339286,2.404286,2.035466,642020400 +2006-03-15,2.418214,2.430000,2.340000,2.365357,2.002510,891996000 +2006-03-16,2.387500,2.389286,2.296429,2.296786,1.944457,749638400 +2006-03-17,2.312500,2.340714,2.289643,2.309286,1.955040,812042000 +2006-03-20,2.329286,2.337857,2.281071,2.285357,1.934781,605441200 +2006-03-21,2.207500,2.297857,2.192500,2.207500,1.868867,1345366400 +2006-03-22,2.220000,2.258929,2.188214,2.202500,1.864635,1345895600 +2006-03-23,2.207857,2.210714,2.128929,2.148571,1.818979,1427826400 +2006-03-24,2.151786,2.176429,2.108214,2.141429,1.812932,1071980000 +2006-03-27,2.155357,2.192143,2.121429,2.125357,1.799326,1108072000 +2006-03-28,2.129643,2.147857,2.080357,2.096786,1.775138,1370322800 +2006-03-29,2.111786,2.232857,2.059643,2.226071,1.884590,2346834000 +2006-03-30,2.243571,2.260714,2.197500,2.241071,1.897289,1390650800 +2006-03-31,2.258929,2.271786,2.222857,2.240000,1.896383,815357200 +2006-04-03,2.273929,2.290000,2.236071,2.237500,1.894267,815791200 +2006-04-04,2.217857,2.222143,2.180357,2.184643,1.849517,931924000 +2006-04-05,2.311071,2.400357,2.291071,2.400357,2.032141,2233408800 +2006-04-06,2.439286,2.573214,2.435714,2.544286,2.153991,2663768800 +2006-04-07,2.533214,2.543214,2.445357,2.492500,2.110149,1545238800 +2006-04-10,2.510357,2.533214,2.444643,2.452500,2.076286,903515200 +2006-04-11,2.463929,2.475000,2.395357,2.428214,2.055725,939316000 +2006-04-12,2.428929,2.434643,2.367857,2.382500,2.017022,739894400 +2006-04-13,2.369286,2.408571,2.350357,2.373929,2.009767,734678000 +2006-04-17,2.375357,2.387143,2.298214,2.314643,1.959576,721938000 +2006-04-18,2.322857,2.373929,2.313929,2.365000,2.002208,794844400 +2006-04-19,2.386429,2.392857,2.338214,2.344643,1.984974,1086033200 +2006-04-20,2.482500,2.500000,2.364286,2.415357,2.044840,1666982800 +2006-04-21,2.435357,2.451429,2.373929,2.394286,2.027002,788986800 +2006-04-24,2.387500,2.390000,2.339286,2.348214,1.987997,707028000 +2006-04-25,2.355714,2.378214,2.341429,2.363214,2.000696,529062800 +2006-04-26,2.380357,2.438571,2.371429,2.433929,2.060563,710886400 +2006-04-27,2.418929,2.495000,2.405357,2.477143,2.097147,845947200 +2006-04-28,2.477857,2.546429,2.471429,2.513929,2.128291,760037600 +2006-05-01,2.527500,2.555000,2.470000,2.485714,2.104404,750380400 +2006-05-02,2.505357,2.570714,2.503929,2.557857,2.165481,771663200 +2006-05-03,2.565357,2.569643,2.506429,2.540714,2.150968,686991200 +2006-05-04,2.543571,2.603214,2.516429,2.540357,2.150665,860420400 +2006-05-05,2.566429,2.580357,2.541071,2.567500,2.173645,563911600 +2006-05-08,2.606786,2.635714,2.561429,2.567500,2.173645,594851600 +2006-05-09,2.565000,2.591429,2.522143,2.536786,2.147642,531666800 +2006-05-10,2.546071,2.547500,2.486071,2.521429,2.134640,459888800 +2006-05-11,2.528214,2.530000,2.412500,2.433929,2.060563,812688800 +2006-05-12,2.423214,2.453214,2.387857,2.417857,2.046957,641774000 +2006-05-15,2.406071,2.442143,2.397143,2.421071,2.049678,529177600 +2006-05-16,2.432143,2.437500,2.312500,2.320714,1.964715,936740000 +2006-05-17,2.311071,2.346429,2.288214,2.330714,1.973181,754194000 +2006-05-18,2.345714,2.366429,2.254286,2.256429,1.910291,658442400 +2006-05-19,2.259286,2.317143,2.243571,2.303929,1.950505,985866000 +2006-05-22,2.281071,2.285357,2.241786,2.263571,1.916338,718975600 +2006-05-23,2.316429,2.328214,2.250000,2.255357,1.909384,694414000 +2006-05-24,2.249643,2.273214,2.198571,2.262143,1.915129,916031200 +2006-05-25,2.295000,2.301786,2.260357,2.297500,1.945063,463372000 +2006-05-26,2.296786,2.305714,2.255000,2.269643,1.921479,432950000 +2006-05-30,2.260357,2.260714,2.186429,2.186429,1.851030,563402000 +2006-05-31,2.205714,2.206786,2.096071,2.134643,1.807188,1280977600 +2006-06-01,2.137500,2.224286,2.125714,2.220357,1.879752,942508000 +2006-06-02,2.249643,2.253571,2.174286,2.202143,1.864333,685787200 +2006-06-05,2.183929,2.183929,2.141786,2.142857,1.814142,605785600 +2006-06-06,2.150714,2.165357,2.103929,2.132857,1.805676,726037200 +2006-06-07,2.146429,2.157143,2.083929,2.091429,1.770603,750506400 +2006-06-08,2.087143,2.176071,2.041071,2.170000,1.837121,1397482800 +2006-06-09,2.185000,2.198571,2.110714,2.115714,1.791162,775838000 +2006-06-12,2.121429,2.133214,2.034286,2.035714,1.723434,717785600 +2006-06-13,2.057500,2.110714,2.048571,2.083214,1.763648,1080643200 +2006-06-14,2.081429,2.099286,2.024643,2.057500,1.741879,878136000 +2006-06-15,2.046429,2.133571,2.026786,2.120714,1.795395,1190383600 +2006-06-16,2.105714,2.113929,2.054286,2.055714,1.740366,838101600 +2006-06-19,2.065357,2.077857,2.035714,2.042857,1.729482,704575200 +2006-06-20,2.057500,2.083929,2.046071,2.052500,1.737646,672974400 +2006-06-21,2.062143,2.096786,2.046429,2.066429,1.749437,863296000 +2006-06-22,2.078571,2.133929,2.073929,2.127857,1.801442,965633200 +2006-06-23,2.132857,2.148929,2.097500,2.101071,1.778766,660203600 +2006-06-26,2.113214,2.114286,2.084643,2.106786,1.783605,466536000 +2006-06-27,2.110357,2.115000,2.050000,2.051071,1.736435,550611600 +2006-06-28,2.046071,2.046429,1.978929,2.000714,1.693803,850704400 +2006-06-29,2.027143,2.110357,2.013929,2.106071,1.782999,873398400 +2006-06-30,2.056786,2.062500,2.017857,2.045357,1.731598,739695600 +2006-07-03,2.054286,2.077857,2.047857,2.069643,1.752159,194770800 +2006-07-05,2.041071,2.057143,2.020000,2.035714,1.723434,518240800 +2006-07-06,2.038929,2.050000,1.986071,1.991786,1.686245,633208800 +2006-07-07,1.981429,2.019643,1.952500,1.978571,1.675057,799360800 +2006-07-10,1.989286,2.017500,1.946429,1.964286,1.662963,529345600 +2006-07-11,1.968214,1.999643,1.947500,1.987500,1.682616,825022800 +2006-07-12,1.970357,1.972857,1.890000,1.891429,1.601283,927329200 +2006-07-13,1.858214,1.932857,1.836071,1.866071,1.579815,1249906000 +2006-07-14,1.875000,1.888929,1.791429,1.809643,1.532043,993036800 +2006-07-17,1.847500,1.896786,1.844643,1.870357,1.583443,1024542400 +2006-07-18,1.898571,1.923214,1.851786,1.889286,1.599469,1000448400 +2006-07-19,1.891429,1.967143,1.870000,1.932143,1.635751,1390743200 +2006-07-20,2.177143,2.199643,2.132857,2.160714,1.829260,1972146400 +2006-07-21,2.136429,2.183929,2.130000,2.168571,1.835911,891892400 +2006-07-24,2.187857,2.217857,2.158214,2.193571,1.857076,722856400 +2006-07-25,2.206429,2.217500,2.170714,2.211786,1.872497,589069600 +2006-07-26,2.214286,2.308571,2.202857,2.281071,1.931154,898427600 +2006-07-27,2.303571,2.322143,2.245000,2.264286,1.916943,735044800 +2006-07-28,2.283571,2.345714,2.267857,2.342500,1.983159,691507600 +2006-07-31,2.386786,2.451071,2.367143,2.427143,2.054818,892841600 +2006-08-01,2.400714,2.426071,2.355000,2.399286,2.031235,711765600 +2006-08-02,2.416071,2.452857,2.411071,2.434286,2.060866,550768400 +2006-08-03,2.425357,2.500000,2.421786,2.485357,2.104102,841044400 +2006-08-04,2.394643,2.450357,2.320000,2.439286,2.065099,1852866400 +2006-08-07,2.418571,2.485714,2.368214,2.400357,2.032141,1245512800 +2006-08-08,2.396071,2.396786,2.303929,2.313571,1.958668,997864000 +2006-08-09,2.336786,2.342857,2.264286,2.271071,1.922688,955838800 +2006-08-10,2.258929,2.314643,2.239286,2.288214,1.937201,697760000 +2006-08-11,2.258214,2.290357,2.235000,2.273214,1.924502,777529200 +2006-08-14,2.287500,2.329286,2.271429,2.283571,1.933270,717620400 +2006-08-15,2.333571,2.375000,2.314286,2.373214,2.009162,861352800 +2006-08-16,2.396429,2.431071,2.368929,2.427857,2.055422,781284000 +2006-08-17,2.428571,2.452143,2.399286,2.413929,2.043632,581148400 +2006-08-18,2.418214,2.442857,2.402143,2.425357,2.053306,536354000 +2006-08-21,2.403571,2.403929,2.362500,2.377143,2.012488,526226400 +2006-08-22,2.381429,2.440000,2.375000,2.415000,2.044538,576968000 +2006-08-23,2.428571,2.451786,2.390714,2.403929,2.035165,536258800 +2006-08-24,2.424643,2.435357,2.366786,2.421786,2.050282,655191600 +2006-08-25,2.405000,2.466071,2.403929,2.455357,2.078705,543958800 +2006-08-28,2.446429,2.450357,2.381429,2.392143,2.025187,738161200 +2006-08-29,2.392500,2.402143,2.325714,2.374286,2.010069,947332400 +2006-08-30,2.405000,2.422143,2.381429,2.391429,2.024582,680142400 +2006-08-31,2.402857,2.439286,2.380714,2.423214,2.051492,574697200 +2006-09-01,2.445714,2.451786,2.422143,2.442143,2.067518,408494800 +2006-09-05,2.463214,2.553571,2.448214,2.552857,2.161247,1012457600 +2006-09-06,2.538571,2.560357,2.489286,2.501071,2.117406,974103200 +2006-09-07,2.521429,2.624286,2.508929,2.600000,2.201159,1267957600 +2006-09-08,2.620357,2.627500,2.568214,2.590000,2.192692,895921600 +2006-09-11,2.586786,2.633214,2.550714,2.589286,2.192089,949124400 +2006-09-12,2.600357,2.623214,2.551786,2.593929,2.196019,1684687200 +2006-09-13,2.601786,2.654286,2.582143,2.650000,2.243488,1146138000 +2006-09-14,2.632857,2.666786,2.623571,2.648929,2.242582,801729600 +2006-09-15,2.664286,2.677857,2.617500,2.646429,2.240465,981853600 +2006-09-18,2.635714,2.673571,2.617857,2.638929,2.234116,705278000 +2006-09-19,2.646429,2.655714,2.600000,2.634643,2.230487,710049200 +2006-09-20,2.656429,2.702857,2.650714,2.687857,2.275538,822791200 +2006-09-21,2.687500,2.716429,2.643571,2.666071,2.257095,794124800 +2006-09-22,2.653571,2.655000,2.592143,2.607143,2.207206,665112000 +2006-09-25,2.636071,2.709286,2.632857,2.705357,2.290354,858992400 +2006-09-26,2.720714,2.777857,2.717857,2.771786,2.346593,1102948000 +2006-09-27,2.756071,2.766786,2.707857,2.728929,2.310310,810373200 +2006-09-28,2.750714,2.767143,2.712500,2.750357,2.328450,723609600 +2006-09-29,2.753929,2.768571,2.738571,2.749286,2.327543,405812400 +2006-10-02,2.682143,2.709643,2.653571,2.673571,2.263444,712639200 +2006-10-03,2.658929,2.676786,2.613929,2.645714,2.239860,790708800 +2006-10-04,2.646429,2.695000,2.612857,2.692143,2.279166,829082800 +2006-10-05,2.661786,2.720000,2.647500,2.672500,2.262537,683883200 +2006-10-06,2.657857,2.680000,2.636071,2.650714,2.244093,466958800 +2006-10-09,2.635714,2.681429,2.626071,2.665357,2.256489,438222400 +2006-10-10,2.662143,2.663571,2.610000,2.636071,2.231695,531588400 +2006-10-11,2.622143,2.642143,2.592857,2.615357,2.214160,571855200 +2006-10-12,2.628929,2.692500,2.628571,2.687857,2.275538,592855200 +2006-10-13,2.701071,2.745714,2.669286,2.679286,2.268282,684196800 +2006-10-16,2.685357,2.710000,2.671071,2.692857,2.279772,508692800 +2006-10-17,2.680000,2.688214,2.644286,2.653214,2.246209,480925200 +2006-10-18,2.669643,2.691786,2.639643,2.661786,2.253466,1133907600 +2006-10-19,2.830714,2.855357,2.791429,2.821071,2.388317,1512977200 +2006-10-20,2.820357,2.856786,2.809643,2.855357,2.417343,639413600 +2006-10-23,2.856786,2.925000,2.848214,2.909286,2.462999,832507200 +2006-10-24,2.900357,2.917143,2.864286,2.894643,2.450603,463212400 +2006-10-25,2.905357,2.928571,2.893214,2.917143,2.469652,485214800 +2006-10-26,2.925000,2.950000,2.897500,2.935357,2.485072,432756800 +2006-10-27,2.919643,2.944643,2.857500,2.871786,2.431252,594966400 +2006-10-30,2.856786,2.889286,2.839286,2.872143,2.431555,499917600 +2006-10-31,2.908929,2.917143,2.865357,2.895714,2.451510,501474400 +2006-11-01,2.896429,2.906429,2.798571,2.827143,2.393458,611192400 +2006-11-02,2.818571,2.832857,2.803571,2.820714,2.388015,465483200 +2006-11-03,2.834286,2.840357,2.778214,2.796071,2.367152,431888800 +2006-11-06,2.819643,2.859286,2.801071,2.846786,2.410087,434576800 +2006-11-07,2.873214,2.892857,2.861786,2.875357,2.434276,525932400 +2006-11-08,2.857857,2.953214,2.853214,2.944643,2.492933,690916800 +2006-11-09,2.960714,3.024643,2.932857,2.976429,2.519843,923053600 +2006-11-10,2.983929,2.985714,2.946429,2.968571,2.513190,373864400 +2006-11-13,2.972143,3.016071,2.951429,3.012500,2.550381,450674000 +2006-11-14,3.028571,3.035714,2.996429,3.035714,2.570034,588954800 +2006-11-15,3.037500,3.067857,3.000000,3.001786,2.541310,655323200 +2006-11-16,3.031071,3.082143,3.022143,3.057500,2.588477,693940800 +2006-11-17,3.040714,3.069286,3.035714,3.066071,2.595735,466424000 +2006-11-20,3.050000,3.107143,3.042857,3.088214,2.614480,570794000 +2006-11-21,3.122143,3.164286,3.111071,3.164286,2.678883,622666800 +2006-11-22,3.178214,3.241071,3.137500,3.225357,2.730585,671941200 +2006-11-24,3.197500,3.324286,3.196429,3.272500,2.770497,518677600 +2006-11-27,3.303929,3.327143,3.196429,3.197857,2.707304,1074836000 +2006-11-28,3.227143,3.284643,3.211071,3.278929,2.775940,1036173600 +2006-11-29,3.321429,3.326786,3.223214,3.278571,2.775636,1157083200 +2006-11-30,3.293214,3.310000,3.252143,3.273571,2.771404,870486400 +2006-12-01,3.278571,3.297500,3.217857,3.261429,2.761124,795079600 +2006-12-04,3.281429,3.287500,3.232143,3.254286,2.755077,709536800 +2006-12-05,3.273214,3.297500,3.245357,3.259643,2.759612,662838400 +2006-12-06,3.237143,3.263929,3.202500,3.208214,2.716072,638184400 +2006-12-07,3.215357,3.232143,3.103571,3.108571,2.631715,1004827600 +2006-12-08,3.115357,3.192500,3.107143,3.152143,2.668603,784277200 +2006-12-11,3.175000,3.189286,3.144643,3.169643,2.683418,499780400 +2006-12-12,3.164643,3.172857,3.054643,3.076429,2.604503,1026620000 +2006-12-13,3.141071,3.181071,3.112500,3.180357,2.692488,857052000 +2006-12-14,3.180357,3.214286,3.152143,3.162500,2.677370,832330800 +2006-12-15,3.179286,3.186429,3.118929,3.132857,2.652275,739939200 +2006-12-18,3.129643,3.142857,3.021071,3.052500,2.584244,721576800 +2006-12-19,3.026071,3.095714,2.986429,3.082500,2.609643,911405600 +2006-12-20,3.088214,3.095357,3.026429,3.027143,2.562778,567691600 +2006-12-21,3.025000,3.052857,2.935714,2.960714,2.506539,903599200 +2006-12-22,2.980714,3.001429,2.914286,2.935714,2.485374,613303600 +2006-12-26,2.933929,2.948929,2.888929,2.911071,2.464512,490688800 +2006-12-27,2.791071,2.928571,2.741786,2.911429,2.464814,1935754800 +2006-12-28,2.865000,2.901786,2.844643,2.888214,2.445161,1119876800 +2006-12-29,2.998214,3.050000,2.977143,3.030000,2.565196,1076429200 +2007-01-03,3.081786,3.092143,2.925000,2.992857,2.533751,1238319600 +2007-01-04,3.001786,3.069643,2.993571,3.059286,2.589990,847260400 +2007-01-05,3.063214,3.078571,3.014286,3.037500,2.571546,834741600 +2007-01-08,3.070000,3.090357,3.045714,3.052500,2.584244,797106800 +2007-01-09,3.087500,3.320714,3.041071,3.306071,2.798918,3349298400 +2007-01-10,3.383929,3.492857,3.337500,3.464286,2.932863,2952880000 +2007-01-11,3.426429,3.456429,3.396429,3.421429,2.896580,1440252800 +2007-01-12,3.378214,3.395000,3.329643,3.379286,2.860902,1312690400 +2007-01-16,3.417143,3.473214,3.408929,3.467857,2.935886,1244076400 +2007-01-17,3.484286,3.485714,3.386429,3.391071,2.870879,1646260000 +2007-01-18,3.289286,3.289643,3.180357,3.181071,2.693094,2364605600 +2007-01-19,3.165357,3.201786,3.147143,3.160714,2.675858,1364473600 +2007-01-22,3.183571,3.184286,3.058929,3.099643,2.624156,1454026000 +2007-01-23,3.061786,3.125357,3.053929,3.060714,2.591198,1207424400 +2007-01-24,3.095714,3.112500,3.074286,3.096429,2.621435,927813600 +2007-01-25,3.111071,3.160714,3.072500,3.080357,2.607828,905973600 +2007-01-26,3.111071,3.120357,3.035357,3.049286,2.581524,986874000 +2007-01-29,3.082143,3.094643,3.054643,3.069286,2.598456,901664400 +2007-01-30,3.086786,3.088929,3.044643,3.055357,2.586664,577970400 +2007-01-31,3.030714,3.071429,3.012500,3.061786,2.592106,856069200 +2007-02-01,3.079643,3.081071,3.026429,3.026429,2.562174,664342000 +2007-02-02,3.004286,3.044643,2.989286,3.026786,2.562476,621530000 +2007-02-05,3.010714,3.043929,2.997857,2.997857,2.537984,578852400 +2007-02-06,3.016071,3.016786,2.959286,3.005357,2.544333,864393600 +2007-02-07,3.017143,3.085000,2.983929,3.076786,2.604805,1066825200 +2007-02-08,3.051071,3.089643,3.050357,3.077857,2.605712,679030800 +2007-02-09,3.067143,3.078571,2.971786,2.973929,2.517727,860540800 +2007-02-12,3.015357,3.042143,2.986786,3.031429,2.566406,724071600 +2007-02-13,3.041429,3.046071,3.010714,3.025000,2.560963,580986000 +2007-02-14,3.022500,3.058571,3.020357,3.046429,2.579105,507981600 +2007-02-15,3.051429,3.057857,3.027857,3.043214,2.576384,363661200 +2007-02-16,3.044643,3.050357,3.023571,3.029643,2.564894,399868000 +2007-02-20,3.023214,3.077143,3.005714,3.067857,2.597246,617702400 +2007-02-21,3.070714,3.196071,3.070000,3.185714,2.697024,1155313600 +2007-02-22,3.242857,3.243214,3.161786,3.196786,2.706398,838224800 +2007-02-23,3.184286,3.226429,3.173214,3.181071,2.693094,517893600 +2007-02-26,3.208571,3.214286,3.128929,3.161071,2.676162,615848800 +2007-02-27,3.082143,3.110000,2.978929,2.997500,2.537681,1145813200 +2007-02-28,2.964286,3.057143,2.964286,3.021786,2.558243,919475200 +2007-03-01,3.001071,3.153929,2.991071,3.109286,2.632320,1415528800 +2007-03-02,3.098929,3.126429,3.043214,3.050357,2.582431,860000400 +2007-03-05,3.067500,3.166071,3.062857,3.082857,2.609944,838899600 +2007-03-06,3.135714,3.153929,3.121429,3.149643,2.666486,723186800 +2007-03-07,3.144643,3.177500,3.123214,3.132857,2.652275,626284400 +2007-03-08,3.163929,3.168571,3.123571,3.142857,2.660741,511011200 +2007-03-09,3.171429,3.173214,3.121429,3.141786,2.659835,451836000 +2007-03-12,3.145357,3.213929,3.142500,3.209643,2.717282,729408400 +2007-03-13,3.193214,3.235714,3.157143,3.157143,2.672836,867890800 +2007-03-14,3.164286,3.214286,3.140000,3.214286,2.721213,796586000 +2007-03-15,3.212857,3.227143,3.189643,3.198929,2.708211,559498800 +2007-03-16,3.197857,3.213929,3.190000,3.199643,2.708816,571704000 +2007-03-19,3.222857,3.269643,3.199643,3.254643,2.755379,712961200 +2007-03-20,3.262500,3.280000,3.252143,3.267143,2.765961,488916400 +2007-03-21,3.285357,3.357143,3.273214,3.352500,2.838226,686896000 +2007-03-22,3.347500,3.370000,3.321429,3.355714,2.840946,561492400 +2007-03-23,3.333929,3.359643,3.332143,3.340000,2.827641,450884000 +2007-03-26,3.356786,3.425000,3.332143,3.423214,2.898092,864987200 +2007-03-27,3.418214,3.458214,3.392857,3.409286,2.886300,932052800 +2007-03-28,3.388571,3.407143,3.326786,3.330000,2.819175,942337200 +2007-03-29,3.363929,3.363929,3.293929,3.348214,2.834596,725723600 +2007-03-30,3.367143,3.381429,3.312500,3.318214,2.809198,600558000 +2007-04-02,3.362143,3.366071,3.322143,3.344643,2.831573,501992400 +2007-04-03,3.362143,3.401071,3.348571,3.375000,2.857273,583934400 +2007-04-04,3.390714,3.397857,3.361786,3.366786,2.850319,476784000 +2007-04-05,3.361429,3.381429,3.340000,3.381429,2.862717,355516000 +2007-04-09,3.400357,3.403571,3.322857,3.344643,2.831573,413341600 +2007-04-10,3.345357,3.366429,3.336071,3.366071,2.849714,352466800 +2007-04-11,3.353571,3.355357,3.297500,3.306786,2.799523,549018400 +2007-04-12,3.287143,3.296786,3.240000,3.292500,2.787429,656675600 +2007-04-13,3.246429,3.264286,3.216429,3.222857,2.728470,719941600 +2007-04-16,3.234643,3.267857,3.223214,3.265357,2.764451,609033600 +2007-04-17,3.285714,3.296429,3.203571,3.226786,2.731795,751920400 +2007-04-18,3.220000,3.244643,3.200000,3.228571,2.733306,464044000 +2007-04-19,3.221071,3.258929,3.208214,3.223929,2.729376,425913600 +2007-04-20,3.246071,3.256429,3.233929,3.248929,2.750542,522779600 +2007-04-23,3.271071,3.350000,3.265000,3.339643,2.827341,780290000 +2007-04-24,3.355714,3.442500,3.260714,3.330000,2.819175,1055252800 +2007-04-25,3.365357,3.407143,3.350000,3.405357,2.882973,1187144000 +2007-04-26,3.627857,3.660714,3.510714,3.530000,2.988496,1737778000 +2007-04-27,3.506429,3.569643,3.488929,3.568571,3.021150,699403600 +2007-04-30,3.574643,3.607143,3.559643,3.564286,3.017523,616509600 +2007-05-01,3.556786,3.583929,3.519643,3.552500,3.007545,532523600 +2007-05-02,3.558929,3.590714,3.552500,3.585357,3.035362,505145200 +2007-05-03,3.597500,3.623214,3.571786,3.585714,3.035663,576077600 +2007-05-04,3.600000,3.628571,3.589286,3.600357,3.048060,381987200 +2007-05-07,3.610000,3.726786,3.607500,3.711429,3.142093,861557200 +2007-05-08,3.695357,3.755357,3.693571,3.752143,3.176562,783997200 +2007-05-09,3.746786,3.820000,3.746071,3.817143,3.231591,717757600 +2007-05-10,3.808214,3.887143,3.782857,3.833571,3.245500,1197257600 +2007-05-11,3.847857,3.897500,3.813571,3.883571,3.287829,653696400 +2007-05-14,3.915000,3.928571,3.866071,3.905714,3.306575,651946400 +2007-05-15,3.913214,3.935714,3.802857,3.840000,3.250942,954514400 +2007-05-16,3.876071,3.886786,3.693571,3.833571,3.245500,1126767600 +2007-05-17,3.826786,3.923929,3.826786,3.908571,3.308995,735291200 +2007-05-18,3.936786,3.951429,3.920357,3.929286,3.326532,621345200 +2007-05-21,3.939643,4.016071,3.930357,3.999286,3.385794,639892400 +2007-05-22,4.017500,4.062500,4.000357,4.055000,3.432961,572409600 +2007-05-23,4.072143,4.107143,4.021071,4.031786,3.413308,911374800 +2007-05-24,4.028929,4.087857,3.941786,3.953214,3.346789,887362000 +2007-05-25,4.000000,4.063571,3.982143,4.057857,3.435379,632959600 +2007-05-29,4.087500,4.102143,4.024643,4.083929,3.457453,645694000 +2007-05-30,4.082143,4.245714,4.054643,4.241786,3.591093,1478444800 +2007-05-31,4.288214,4.363214,4.269286,4.328214,3.664263,1297066400 +2007-06-01,4.325000,4.328214,4.224643,4.228571,3.579906,885262000 +2007-06-04,4.236786,4.347500,4.210714,4.333214,3.668495,886673200 +2007-06-05,4.336071,4.381786,4.303571,4.381071,3.709013,920785600 +2007-06-06,4.367857,4.430357,4.355357,4.415714,3.738340,1112241200 +2007-06-07,4.463929,4.557500,4.399643,4.431071,3.751342,1915079600 +2007-06-08,4.493571,4.493929,4.367500,4.446071,3.764040,1241682400 +2007-06-11,4.500000,4.505357,4.269286,4.292500,3.634028,1874258400 +2007-06-12,4.262500,4.346786,4.225357,4.299286,3.639773,1426566400 +2007-06-13,4.326786,4.328214,4.121429,4.196429,3.552694,1721353200 +2007-06-14,4.185714,4.266071,4.157857,4.241071,3.590488,973266000 +2007-06-15,4.307857,4.309643,4.280714,4.303571,3.643401,811218800 +2007-06-18,4.402857,4.470714,4.376429,4.467500,3.782184,910604800 +2007-06-19,4.453214,4.464643,4.389643,4.416429,3.738948,943026000 +2007-06-20,4.423929,4.452143,4.339286,4.341071,3.675148,897512000 +2007-06-21,4.346429,4.438929,4.311429,4.425000,3.746203,867045200 +2007-06-22,4.423214,4.444643,4.370714,4.392857,3.718991,631876000 +2007-06-25,4.435357,4.467500,4.323571,4.369286,3.699034,965403600 +2007-06-26,4.427857,4.428571,4.240000,4.273214,3.617701,1345005200 +2007-06-27,4.307500,4.358571,4.259286,4.353214,3.685430,974696800 +2007-06-28,4.370000,4.374643,4.285714,4.305714,3.645216,838143600 +2007-06-29,4.356071,4.428571,4.324643,4.358571,3.689965,1137841600 +2007-07-02,4.323214,4.360357,4.260714,4.330714,3.666380,994862400 +2007-07-03,4.357143,4.550000,4.339286,4.541786,3.845075,1162481600 +2007-07-05,4.600000,4.748929,4.596071,4.741071,4.013789,1453051600 +2007-07-06,4.754643,4.762143,4.657143,4.725000,4.000183,874694800 +2007-07-09,4.727857,4.746429,4.613571,4.654643,3.940620,995820000 +2007-07-10,4.602857,4.803571,4.600357,4.726786,4.001694,1255007600 +2007-07-11,4.716786,4.775000,4.689643,4.728214,4.002904,821772000 +2007-07-12,4.780357,4.794286,4.728214,4.788214,4.053700,704608800 +2007-07-13,4.822500,4.923214,4.804286,4.918929,4.164362,907606000 +2007-07-16,4.942500,4.999286,4.910714,4.932143,4.175548,936112800 +2007-07-17,4.939286,4.985714,4.910714,4.961071,4.200041,709959600 +2007-07-18,4.935357,4.944286,4.858571,4.932857,4.176154,756856800 +2007-07-19,5.010714,5.028929,4.987500,5.000000,4.232997,732891600 +2007-07-20,5.058929,5.149286,5.000000,5.133929,4.346382,1167773600 +2007-07-23,5.118214,5.186429,5.033214,5.132143,4.344870,1036490000 +2007-07-24,4.960000,5.035714,4.791071,4.817500,4.078495,1795292800 +2007-07-25,4.905357,4.941429,4.821429,4.902143,4.150152,1496182800 +2007-07-26,5.211071,5.303571,4.891429,5.214286,4.414412,2186629200 +2007-07-27,5.221071,5.318571,5.135000,5.137500,4.349406,1161098400 +2007-07-30,5.154643,5.194643,4.984643,5.051071,4.276233,1106988400 +2007-07-31,5.106071,5.124286,4.697143,4.705714,3.983855,1762392800 +2007-08-01,4.772857,4.835000,4.563214,4.821429,4.081820,1750156800 +2007-08-02,4.880357,4.891429,4.791071,4.874643,4.126871,852644800 +2007-08-03,4.830714,4.855357,4.696429,4.708929,3.986577,679187600 +2007-08-06,4.746429,4.831071,4.582143,4.830357,4.089377,925170400 +2007-08-07,4.819286,4.901429,4.736786,4.822500,4.082726,949936400 +2007-08-08,4.884286,4.887857,4.714286,4.786071,4.051885,808096800 +2007-08-09,4.682500,4.750000,4.467500,4.513929,3.821490,1125395600 +2007-08-10,4.397143,4.562500,4.296429,4.464286,3.779462,1410749200 +2007-08-13,4.582857,4.619643,4.517857,4.563929,3.863820,752911600 +2007-08-14,4.581786,4.582143,4.418214,4.429643,3.750133,739006800 +2007-08-15,4.383571,4.459286,4.273214,4.282143,3.625260,992852000 +2007-08-16,4.178929,4.232143,3.986429,4.180357,3.539088,1866690000 +2007-08-17,4.357500,4.410714,4.279286,4.359286,3.690569,1195062400 +2007-08-20,4.427143,4.446429,4.303571,4.365000,3.695407,803317200 +2007-08-21,4.364643,4.605714,4.321429,4.556071,3.857167,1303047200 +2007-08-22,4.686429,4.741071,4.654643,4.732500,4.006533,1061765600 +2007-08-23,4.753214,4.762143,4.634286,4.681071,3.962990,866838000 +2007-08-24,4.661786,4.834643,4.636071,4.832143,4.090889,911834000 +2007-08-27,4.763929,4.809286,4.717857,4.723214,3.998672,707439600 +2007-08-28,4.678214,4.728929,4.522500,4.529286,3.834490,1179365600 +2007-08-29,4.638571,4.792143,4.626429,4.788571,4.054003,1166860800 +2007-08-30,4.738214,4.937500,4.725000,4.866071,4.119614,1435582400 +2007-08-31,4.981786,4.987500,4.907500,4.945714,4.187038,876887200 +2007-09-04,4.997857,5.204643,4.994286,5.148571,4.358778,1316842800 +2007-09-05,5.177500,5.208571,4.860714,4.884286,4.135036,2328222400 +2007-09-06,4.841429,4.913214,4.739643,4.821786,4.082121,1901261600 +2007-09-07,4.714643,4.725000,4.642857,4.706071,3.984158,1430576000 +2007-09-10,4.892500,4.930000,4.783929,4.882500,4.133522,1487838800 +2007-09-11,4.925000,4.939286,4.776786,4.838929,4.096633,971885600 +2007-09-12,4.856786,4.978571,4.848214,4.887500,4.137753,1022770000 +2007-09-13,4.958214,4.964286,4.880357,4.900000,4.148336,656163200 +2007-09-14,4.877500,4.963571,4.864286,4.957500,4.197016,607320000 +2007-09-17,4.963929,5.021071,4.914286,4.943214,4.184922,793371600 +2007-09-18,4.966429,5.101786,4.922500,5.032857,4.260814,1064089600 +2007-09-19,5.107857,5.112857,4.978571,5.027500,4.256279,1026880400 +2007-09-20,5.005357,5.063929,4.975714,5.011071,4.242369,691840800 +2007-09-21,5.040714,5.166071,5.011071,5.148214,4.358476,1138880400 +2007-09-24,5.240357,5.351786,5.237500,5.295714,4.483350,1052161600 +2007-09-25,5.244286,5.472143,5.243571,5.470714,4.631503,1192550800 +2007-09-26,5.516786,5.535714,5.401786,5.456071,4.619105,975268000 +2007-09-27,5.491786,5.518571,5.440000,5.517857,4.671416,658198800 +2007-09-28,5.480000,5.521429,5.455357,5.481071,4.640271,615101200 +2007-10-01,5.522500,5.621786,5.461786,5.583571,4.727049,837068400 +2007-10-02,5.591071,5.663929,5.567500,5.658929,4.790847,792069600 +2007-10-03,5.635000,5.685000,5.607500,5.640000,4.774821,692518400 +2007-10-04,5.642857,5.645714,5.482143,5.580000,4.724026,656958400 +2007-10-05,5.656071,5.770714,5.632143,5.766071,4.881553,943471200 +2007-10-08,5.838929,5.996786,5.820357,5.996786,5.076875,835928800 +2007-10-09,6.078571,6.111071,5.952857,5.995000,5.075363,1104286400 +2007-10-10,5.983929,5.995714,5.914286,5.956786,5.043013,667590000 +2007-10-11,6.053214,6.138571,5.471786,5.793929,4.905137,1643992000 +2007-10-12,5.821786,5.974286,5.778571,5.973214,5.056919,988176000 +2007-10-15,5.999286,6.056071,5.839286,5.963571,5.048758,1077930000 +2007-10-16,5.912143,6.077857,5.898214,6.056429,5.127371,1067830400 +2007-10-17,6.167500,6.180000,6.042143,6.169643,5.223215,1127613200 +2007-10-18,6.125000,6.221071,6.108929,6.196429,5.245894,823676000 +2007-10-19,6.222857,6.236786,6.071429,6.086429,5.152768,1291780000 +2007-10-22,6.083929,6.246429,6.070000,6.227143,5.271897,1649499600 +2007-10-23,6.734286,6.735714,6.527143,6.648571,5.628677,1795164000 +2007-10-24,6.636071,6.686071,6.401429,6.640357,5.621724,1288481600 +2007-10-25,6.602500,6.639286,6.487857,6.527857,5.526480,973602000 +2007-10-26,6.617500,6.620357,6.531429,6.596429,5.584532,706876800 +2007-10-29,6.623214,6.663929,6.596429,6.610357,5.596323,540554000 +2007-10-30,6.649286,6.763214,6.597500,6.678571,5.654073,939414000 +2007-10-31,6.701071,6.790000,6.605357,6.783929,5.743270,833310800 +2007-11-01,6.735714,6.789286,6.428571,6.694286,5.667379,805036400 +2007-11-02,6.757500,6.765714,6.553214,6.709643,5.680382,1002114400 +2007-11-05,6.617500,6.748571,6.580000,6.649286,5.629282,804176800 +2007-11-06,6.680357,6.857143,6.616786,6.849643,5.798904,954727200 +2007-11-07,6.807500,6.881429,6.647500,6.653571,5.632909,994327600 +2007-11-08,6.666786,6.675000,5.991786,6.266786,5.305457,1890378000 +2007-11-09,6.112500,6.254286,5.900357,5.906071,5.000077,1526380800 +2007-11-12,5.902857,5.989286,5.379643,5.491429,4.649040,1769065200 +2007-11-13,5.744643,6.106429,5.491429,6.070000,5.138859,1739446800 +2007-11-14,6.327143,6.341786,5.847857,5.932500,5.022452,1449168000 +2007-11-15,5.942500,6.056786,5.725000,5.867857,4.967724,1487410400 +2007-11-16,5.903571,5.965000,5.690357,5.942500,5.030917,1383494000 +2007-11-19,5.932143,6.007143,5.789286,5.855357,4.957141,1154428800 +2007-11-20,5.916786,6.135357,5.840357,6.030357,5.105297,1543642800 +2007-11-21,5.922857,6.155357,5.881071,6.016429,5.093505,1217809600 +2007-11-23,6.142857,6.144643,6.062500,6.126429,5.186635,465757600 +2007-11-26,6.199643,6.331071,6.155357,6.162143,5.216868,1305754800 +2007-11-27,6.257857,6.278214,6.071786,6.243214,5.285502,1317030400 +2007-11-28,6.315000,6.450000,6.262500,6.436429,5.449077,1150912000 +2007-11-29,6.408214,6.613214,6.398214,6.581786,5.572138,1050926800 +2007-11-30,6.690714,6.703571,6.417857,6.507857,5.509548,1187802000 +2007-12-03,6.495000,6.576429,6.346429,6.387857,5.407956,961469600 +2007-12-04,6.326786,6.460714,6.321071,6.421786,5.436681,773799600 +2007-12-05,6.531786,6.642857,6.514643,6.625000,5.608721,892402000 +2007-12-06,6.649643,6.789286,6.647143,6.783929,5.743270,899810800 +2007-12-07,6.805000,6.963929,6.715714,6.939286,5.874797,1066066400 +2007-12-10,6.913929,6.987857,6.881786,6.936071,5.872074,722377600 +2007-12-11,6.955357,7.029643,6.692500,6.733571,5.700637,1110925200 +2007-12-12,6.908571,6.945714,6.634286,6.816429,5.770786,1225660800 +2007-12-13,6.792500,6.861429,6.707857,6.851071,5.800113,864617600 +2007-12-14,6.798929,6.900000,6.769286,6.799643,5.756573,674312800 +2007-12-17,6.811429,6.880357,6.535000,6.585714,5.575461,1024693600 +2007-12-18,6.661429,6.690357,6.378571,6.535000,5.532526,1222603200 +2007-12-19,6.535000,6.594286,6.460714,6.540000,5.536759,827478400 +2007-12-20,6.622500,6.708214,6.547500,6.686071,5.660424,774057200 +2007-12-21,6.790000,6.925357,6.781786,6.925357,5.863004,993960800 +2007-12-24,6.965357,7.118929,6.956786,7.100000,6.010856,480202800 +2007-12-26,7.107500,7.177143,7.029286,7.105357,6.015391,703732400 +2007-12-27,7.105357,7.248571,7.064286,7.091786,6.003901,795527600 +2007-12-28,7.163929,7.198571,7.031429,7.136786,6.041999,699647200 +2007-12-31,7.125000,7.160714,7.062500,7.074286,5.989085,539333200 +2008-01-02,7.116786,7.152143,6.876786,6.958571,5.891125,1079178800 +2008-01-03,6.978929,7.049643,6.881786,6.961786,5.893844,842066400 +2008-01-04,6.837500,6.892857,6.388929,6.430357,5.443935,1455832000 +2008-01-07,6.473214,6.557143,6.079643,6.344286,5.371070,2072193200 +2008-01-08,6.433571,6.516429,6.100000,6.116071,5.177864,1523816000 +2008-01-09,6.117857,6.410714,6.010714,6.407143,5.424284,1813882000 +2008-01-10,6.342143,6.464286,6.264643,6.357857,5.382559,1482975200 +2008-01-11,6.285714,6.351786,6.071429,6.167500,5.221402,1232285600 +2008-01-14,6.340000,6.407857,6.256071,6.385000,5.405538,1100450400 +2008-01-15,6.347143,6.400714,5.880714,6.037143,5.111041,2343278000 +2008-01-16,5.901071,6.036071,5.596429,5.701429,4.826826,2213845200 +2008-01-17,5.768214,5.905714,5.657857,5.746071,4.864619,1757859600 +2008-01-18,5.775357,5.919643,5.700357,5.762857,4.878832,1724343600 +2008-01-22,5.287857,5.713571,5.214286,5.558571,4.705883,2434754000 +2008-01-23,4.863929,5.000000,4.505000,4.966786,4.204878,3372969600 +2008-01-24,4.999643,5.025000,4.714643,4.842857,4.099960,2005866800 +2008-01-25,4.963929,4.967500,4.628929,4.643214,3.930941,1554739200 +2008-01-28,4.577143,4.757143,4.516071,4.643214,3.930941,1474844000 +2008-01-29,4.683929,4.742500,4.608929,4.697857,3.977204,1099982800 +2008-01-30,4.691786,4.837500,4.642857,4.720714,3.996553,1243051600 +2008-01-31,4.623214,4.880357,4.621429,4.834286,4.092703,1345674400 +2008-02-01,4.865714,4.878214,4.720714,4.776786,4.044025,1010744000 +2008-02-04,4.793214,4.853571,4.693571,4.701786,3.980529,899234000 +2008-02-05,4.658214,4.785714,4.603571,4.620000,3.911290,1141042000 +2008-02-06,4.672500,4.711429,4.348929,4.357143,3.688755,1573272400 +2008-02-07,4.284643,4.456429,4.188214,4.330000,3.665776,2083331600 +2008-02-08,4.360000,4.489286,4.342857,4.481429,3.793976,1355972800 +2008-02-11,4.571786,4.642143,4.542857,4.623214,3.914010,1201432400 +2008-02-12,4.667857,4.678571,4.415000,4.459286,3.775229,1225980000 +2008-02-13,4.524286,4.635000,4.486786,4.621429,3.912499,968534000 +2008-02-14,4.621429,4.671429,4.536071,4.552143,3.853842,954097200 +2008-02-15,4.509643,4.538571,4.430714,4.451071,3.768275,901300400 +2008-02-19,4.499643,4.526786,4.337143,4.363571,3.694197,1005046000 +2008-02-20,4.364286,4.450000,4.345714,4.422143,3.743783,967439200 +2008-02-21,4.501786,4.516786,4.316429,4.340714,3.674845,938114800 +2008-02-22,4.374286,4.375357,4.138214,4.266429,3.611957,1529878000 +2008-02-25,4.235357,4.291786,4.166429,4.276429,3.620422,1256774400 +2008-02-26,4.201429,4.324643,4.122857,4.255357,3.602583,1504888000 +2008-02-27,4.222500,4.394643,4.217500,4.391429,3.717781,1475138000 +2008-02-28,4.542857,4.721429,4.491786,4.639643,3.927919,1618254400 +2008-02-29,4.617500,4.650357,4.457143,4.465000,3.780067,1255480800 +2008-03-03,4.444286,4.499286,4.214286,4.347500,3.680592,1593043200 +2008-03-04,4.356786,4.460000,4.300000,4.450714,3.767973,1785383600 +2008-03-05,4.413571,4.469286,4.366071,4.446071,3.764040,1221836000 +2008-03-06,4.450357,4.553571,4.314643,4.318929,3.656404,1473698800 +2008-03-07,4.300357,4.392143,4.251786,4.366071,3.696313,1230462800 +2008-03-10,4.356429,4.409286,4.263214,4.274643,3.618910,999588800 +2008-03-11,4.432143,4.552857,4.357143,4.548214,3.850515,1163943200 +2008-03-12,4.537143,4.595714,4.470357,4.501071,3.810606,1059629200 +2008-03-13,4.432143,4.625000,4.392857,4.569286,3.868354,1262102800 +2008-03-14,4.638571,4.653571,4.435714,4.521786,3.828141,1156640800 +2008-03-17,4.376786,4.592500,4.376786,4.526071,3.831769,1072598800 +2008-03-18,4.613571,4.750000,4.595357,4.743571,4.015905,1205120000 +2008-03-19,4.754286,4.796071,4.631071,4.631071,3.920662,1010536800 +2008-03-20,4.682857,4.760357,4.613571,4.759643,4.029510,908787600 +2008-03-24,4.786071,5.030357,4.772857,4.983214,4.218787,1066920400 +2008-03-25,4.998571,5.110714,4.904643,5.035000,4.262629,1052391200 +2008-03-26,5.031071,5.205000,5.022857,5.180714,4.385991,1182084400 +2008-03-27,5.176786,5.189643,4.999643,5.008929,4.240557,999829600 +2008-03-28,5.064286,5.166071,5.057143,5.107500,4.324005,714610400 +2008-03-31,5.116786,5.203929,5.090000,5.125000,4.338822,768065200 +2008-04-01,5.225000,5.345000,5.128929,5.340357,4.521145,1032567200 +2008-04-02,5.313571,5.400000,5.208929,5.267500,4.459462,1044968400 +2008-04-03,5.252143,5.486786,5.250000,5.414643,4.584033,1051568000 +2008-04-04,5.435357,5.525357,5.383929,5.467143,4.628482,854417200 +2008-04-07,5.576071,5.703214,5.539643,5.567500,4.713442,1158326400 +2008-04-08,5.483929,5.587500,5.440000,5.458571,4.621223,1014294400 +2008-04-09,5.475357,5.496071,5.373571,5.408571,4.578895,873398400 +2008-04-10,5.397500,5.550714,5.378571,5.519643,4.672928,955763200 +2008-04-11,5.454286,5.475000,5.228571,5.255000,4.448881,1210076000 +2008-04-14,5.241786,5.330357,5.162143,5.277857,4.468230,845087600 +2008-04-15,5.335714,5.347143,5.204286,5.299286,4.486374,698037200 +2008-04-16,5.418571,5.503571,5.379286,5.489286,4.647227,795774000 +2008-04-17,5.506071,5.571429,5.476786,5.517500,4.671113,704267200 +2008-04-18,5.682857,5.795000,5.656429,5.751429,4.869158,1026765600 +2008-04-21,5.793214,6.017857,5.777143,6.005714,5.084435,1039152800 +2008-04-22,5.978571,6.000000,5.646071,5.721429,4.843760,1439572400 +2008-04-23,5.858929,5.887143,5.752857,5.817500,4.925093,1504190800 +2008-04-24,5.905000,6.070714,5.685357,6.033571,5.108018,1696066400 +2008-04-25,6.096429,6.110714,5.943571,6.061786,5.131905,992474000 +2008-04-28,6.062500,6.205357,6.040357,6.151429,5.207797,787214400 +2008-04-29,6.111071,6.273571,6.080357,6.251786,5.292758,923476400 +2008-04-30,6.292500,6.428571,6.175714,6.212500,5.259501,1139524400 +2008-05-01,6.248571,6.428571,6.245000,6.428571,5.442424,903576800 +2008-05-02,6.435357,6.497143,6.376786,6.462143,5.470847,1006082000 +2008-05-05,6.497143,6.618214,6.466071,6.597500,5.585439,854557200 +2008-05-06,6.595000,6.682857,6.506429,6.666429,5.643796,918870400 +2008-05-07,6.644643,6.721429,6.447857,6.521071,5.520735,1157133600 +2008-05-08,6.563214,6.660714,6.538214,6.609286,5.595418,899085600 +2008-05-09,6.541429,6.580357,6.477500,6.551786,5.546740,673072400 +2008-05-12,6.614643,6.745357,6.530357,6.720000,5.689147,818563200 +2008-05-13,6.736071,6.837500,6.709286,6.784286,5.743573,823236400 +2008-05-14,6.829643,6.865714,6.627500,6.652143,5.631701,916823600 +2008-05-15,6.671786,6.782143,6.578571,6.776071,5.736619,873208000 +2008-05-16,6.789643,6.796429,6.678571,6.700714,5.672821,765769200 +2008-05-19,6.709286,6.738929,6.475000,6.557143,5.551274,945820400 +2008-05-20,6.493571,6.648571,6.432857,6.639286,5.620817,969850000 +2008-05-21,6.631071,6.712500,6.294643,6.363929,5.387699,1157657200 +2008-05-22,6.402143,6.476071,6.142857,6.323214,5.353230,1206735600 +2008-05-23,6.456071,6.499643,6.350000,6.470357,5.477801,906917200 +2008-05-27,6.526786,6.658214,6.494286,6.658214,5.636842,789905200 +2008-05-28,6.693214,6.712500,6.561429,6.678929,5.654377,743979600 +2008-05-29,6.670000,6.721429,6.625000,6.667500,5.644700,647186400 +2008-05-30,6.694643,6.769286,6.692143,6.741071,5.706987,610184400 +2008-06-02,6.735714,6.773214,6.590357,6.646429,5.626864,679840000 +2008-06-03,6.673571,6.721429,6.512143,6.620357,5.604792,750520400 +2008-06-04,6.572143,6.681786,6.543929,6.613929,5.599349,726983600 +2008-06-05,6.655000,6.780000,6.632143,6.765357,5.727548,755445600 +2008-06-06,6.714286,6.783929,6.626786,6.630000,5.612955,966422800 +2008-06-09,6.599643,6.605000,6.276786,6.486071,5.491103,1888392800 +2008-06-10,6.446786,6.670714,6.393571,6.630000,5.612955,1140941200 +2008-06-11,6.583571,6.642857,6.413929,6.457500,5.466915,961550800 +2008-06-12,6.481786,6.521429,6.114286,6.187857,5.238636,1308333600 +2008-06-13,6.130000,6.220000,5.903929,6.156071,5.211726,1345957200 +2008-06-16,6.117857,6.353571,6.038214,6.315714,5.346880,1051730400 +2008-06-17,6.360714,6.499643,6.336071,6.479643,5.485662,899656800 +2008-06-18,6.468571,6.507143,6.333929,6.383929,5.404632,811468000 +2008-06-19,6.376786,6.512143,6.314286,6.460714,5.469635,791949200 +2008-06-20,6.405357,6.464286,6.250000,6.259643,5.299410,888367200 +2008-06-23,6.240714,6.281429,6.127143,6.184286,5.235615,645780800 +2008-06-24,6.156071,6.277857,6.129643,6.187500,5.238333,621947200 +2008-06-25,6.236071,6.386786,6.210000,6.335357,5.363510,644450800 +2008-06-26,6.216786,6.244286,6.000357,6.009286,5.087459,869610000 +2008-06-27,5.946786,6.091786,5.862500,6.074643,5.142790,1042249600 +2008-06-30,6.078214,6.142857,5.950714,5.980000,5.062665,684196800 +2008-07-01,5.865357,6.240000,5.857143,6.238571,5.281571,1111280800 +2008-07-02,6.257143,6.337500,6.006429,6.006429,5.085039,837519200 +2008-07-03,6.056786,6.148929,5.919643,6.075714,5.143696,523362000 +2008-07-07,6.184286,6.326071,6.139286,6.255714,5.296083,820391600 +2008-07-08,6.264286,6.417857,6.169286,6.412500,5.428817,888350400 +2008-07-09,6.435714,6.461071,6.219286,6.223214,5.268569,895776000 +2008-07-10,6.247143,6.333571,6.120357,6.308214,5.340532,840688800 +2008-07-11,6.266786,6.325357,6.107143,6.163571,5.218075,930011600 +2008-07-14,6.401429,6.403571,6.181429,6.210000,5.257382,886054400 +2008-07-15,6.160000,6.205000,5.942500,6.058571,5.129184,1040043200 +2008-07-16,6.078571,6.176071,6.021429,6.171786,5.225029,747790400 +2008-07-17,6.217857,6.249286,6.121071,6.136071,5.194796,757526000 +2008-07-18,6.018571,6.058929,5.892857,5.898214,4.993424,868414400 +2008-07-21,5.960714,5.982143,5.754286,5.938929,5.027895,1360469600 +2008-07-22,5.321429,5.812857,5.233214,5.786429,4.898788,1879592400 +2008-07-23,5.892500,6.013214,5.770000,5.937857,5.026987,1061768400 +2008-07-24,5.868571,5.902143,5.658929,5.679643,4.808384,839619200 +2008-07-25,5.728571,5.821429,5.666071,5.790000,4.901812,633637200 +2008-07-28,5.797857,5.802500,5.500714,5.514286,4.668391,780712800 +2008-07-29,5.550357,5.694643,5.487500,5.610000,4.749423,684070800 +2008-07-30,5.635000,5.731786,5.574286,5.710000,4.834084,725183200 +2008-07-31,5.626429,5.792857,5.606429,5.676786,4.805964,637498400 +2008-08-01,5.710714,5.713929,5.562500,5.595000,4.736726,544639200 +2008-08-04,5.592857,5.639286,5.461071,5.472500,4.633016,592527600 +2008-08-05,5.550714,5.742857,5.529286,5.737143,4.857062,688371600 +2008-08-06,5.713214,5.978571,5.642857,5.863929,4.964400,791408800 +2008-08-07,5.811071,5.933929,5.767857,5.841786,4.945653,672372400 +2008-08-08,5.852143,6.058929,5.848214,6.055357,5.126460,713997200 +2008-08-11,6.073929,6.303571,6.059643,6.198571,5.247708,891304400 +2008-08-12,6.197143,6.403214,6.196786,6.311786,5.343554,836278800 +2008-08-13,6.356429,6.428571,6.282143,6.403571,5.421261,842346400 +2008-08-14,6.368929,6.444643,6.351429,6.404286,5.421865,711300800 +2008-08-15,6.394286,6.419643,6.251786,6.276429,5.313622,708251600 +2008-08-18,6.270357,6.350357,6.207857,6.263929,5.303041,552014400 +2008-08-19,6.233571,6.323929,6.136071,6.197500,5.246801,616204400 +2008-08-20,6.241786,6.319286,6.200357,6.280000,5.316645,506951200 +2008-08-21,6.231071,6.266071,6.138929,6.224643,5.269781,539744800 +2008-08-22,6.279286,6.339286,6.270357,6.313929,5.345369,439611200 +2008-08-25,6.291071,6.293929,6.130714,6.162500,5.217170,484425200 +2008-08-26,6.170000,6.245714,6.164643,6.201429,5.250126,445550000 +2008-08-27,6.189643,6.277143,6.149643,6.238214,5.281268,477780800 +2008-08-28,6.260000,6.294643,6.169643,6.205000,5.253150,431384800 +2008-08-29,6.177143,6.196429,6.037143,6.054643,5.125858,599289600 +2008-09-02,6.157143,6.196429,5.892857,5.935357,5.024870,780763200 +2008-09-03,5.958571,6.024286,5.857143,5.962857,5.048151,734834800 +2008-09-04,5.923571,5.996786,5.743214,5.757857,4.874599,743386000 +2008-09-05,5.663929,5.800000,5.630357,5.720714,4.843153,786884000 +2008-09-08,5.877500,5.888929,5.409286,5.640000,4.774821,1045979200 +2008-09-09,5.602143,5.712857,5.349643,5.417143,4.586152,1245025600 +2008-09-10,5.440000,5.535357,5.314286,5.414643,4.584033,973142800 +2008-09-11,5.292143,5.463929,5.214286,5.451786,4.615480,971135200 +2008-09-12,5.389643,5.389643,5.232143,5.319286,4.503304,793027200 +2008-09-15,5.072500,5.274643,5.012857,5.012857,4.243881,920634400 +2008-09-16,4.780714,5.089286,4.719643,4.995714,4.229369,1199836400 +2008-09-17,4.946071,4.946786,4.565357,4.565357,3.865028,1200455200 +2008-09-18,4.663214,4.836786,4.310000,4.788929,4.054307,1676253600 +2008-09-19,5.092857,5.150000,4.868214,5.032500,4.260512,1430875600 +2008-09-22,4.997857,5.008929,4.666429,4.680357,3.962389,856713200 +2008-09-23,4.708929,4.850000,4.523571,4.530000,3.835096,1280364400 +2008-09-24,4.545357,4.676786,4.469643,4.596786,3.891635,1047015200 +2008-09-25,4.635714,4.813929,4.590000,4.711786,3.988995,1006045600 +2008-09-26,4.461071,4.635714,4.392857,4.580000,3.877425,1126451200 +2008-09-29,4.272143,4.274286,3.592500,3.759286,3.182610,2622057200 +2008-09-30,3.866071,4.107143,3.796429,4.059286,3.436590,1626682400 +2008-10-01,3.997143,4.012857,3.835357,3.897143,3.299319,1296484000 +2008-10-02,3.857500,3.885357,3.571429,3.575000,3.026593,1609364400 +2008-10-03,3.714286,3.803571,3.380357,3.466786,2.934979,2294398400 +2008-10-06,3.284286,3.527857,3.126429,3.505000,2.967331,2107417200 +2008-10-07,3.588571,3.625000,3.176786,3.184286,2.695815,1878772000 +2008-10-08,3.068214,3.440357,3.060000,3.206786,2.714863,2207741200 +2008-10-09,3.333929,3.421429,3.092857,3.169286,2.683116,1617383600 +2008-10-10,3.060714,3.571429,3.035714,3.457143,2.926816,2219299600 +2008-10-13,3.733929,3.947500,3.607857,3.937857,3.333787,1539076000 +2008-10-14,4.152143,4.157143,3.683571,3.717143,3.146932,1980994400 +2008-10-15,3.708571,3.821429,3.496071,3.498214,2.961586,1584175600 +2008-10-16,3.563214,3.693929,3.276429,3.638929,3.080715,1980521200 +2008-10-17,3.557143,3.644286,3.067500,3.478571,2.944956,1762227600 +2008-10-20,3.563571,3.572500,3.344286,3.515714,2.976402,1549170000 +2008-10-21,3.462500,3.496429,3.255714,3.267500,2.766263,2193660000 +2008-10-22,3.477500,3.616071,3.318929,3.459643,2.928932,2248808800 +2008-10-23,3.446786,3.544643,3.282143,3.508214,2.970052,1675430400 +2008-10-24,3.226071,3.496429,3.218214,3.442143,2.914116,1590058400 +2008-10-27,3.395357,3.486786,3.280714,3.288929,2.784405,1208771200 +2008-10-28,3.408214,3.589286,3.298929,3.568214,3.020848,1634133200 +2008-10-29,3.602143,3.912143,3.569286,3.733929,3.161143,1950978400 +2008-10-30,3.865357,4.006786,3.843214,3.965714,3.357371,1638089600 +2008-10-31,3.835714,3.956429,3.755000,3.842500,3.253058,1659756000 +2008-11-03,3.783214,3.896429,3.745000,3.820000,3.234010,1057938000 +2008-11-04,3.928214,3.992500,3.809643,3.963929,3.355860,1398681200 +2008-11-05,3.889643,3.918571,3.678214,3.689286,3.123348,1256455200 +2008-11-06,3.608929,3.670714,3.500000,3.539286,2.996357,1319074400 +2008-11-07,3.544286,3.566071,3.418571,3.508571,2.970354,1095253600 +2008-11-10,3.577500,3.585714,3.375000,3.424286,2.898999,1123822000 +2008-11-11,3.386071,3.470357,3.295000,3.384643,2.865437,1224538000 +2008-11-12,3.301071,3.330000,3.214643,3.218571,2.724840,1178976400 +2008-11-13,3.209643,3.444286,3.072143,3.444286,2.915931,1854087200 +2008-11-14,3.348571,3.356786,3.214286,3.222857,2.728470,1405266800 +2008-11-17,3.160000,3.233929,3.116429,3.147857,2.664973,1162526400 +2008-11-18,3.201429,3.249643,3.102143,3.211071,2.718492,1209695200 +2008-11-19,3.194286,3.270714,3.078929,3.081786,2.609038,1171900800 +2008-11-20,3.044286,3.087500,2.857143,2.874643,2.433672,1716814400 +2008-11-21,2.926071,3.004286,2.826429,2.949286,2.496863,1569271200 +2008-11-24,3.043214,3.385357,3.030000,3.319643,2.810408,1442257600 +2008-11-25,3.379643,3.382500,3.148571,3.242857,2.745401,1235292800 +2008-11-26,3.211429,3.401786,3.208929,3.392857,2.872390,899836000 +2008-11-28,3.382143,3.384286,3.280714,3.309643,2.801943,297774400 +2008-12-01,3.260714,3.295357,3.175714,3.176071,2.688860,923767600 +2008-12-02,3.215357,3.308929,3.089286,3.302500,2.795895,1148722400 +2008-12-03,3.192857,3.436786,3.171429,3.425000,2.899603,1338680000 +2008-12-04,3.372500,3.400357,3.180714,3.264643,2.763845,1091370000 +2008-12-05,3.226786,3.374643,3.173571,3.357143,2.842155,1043795200 +2008-12-08,3.474286,3.600000,3.421429,3.561429,3.015104,1185142000 +2008-12-09,3.501429,3.700000,3.471786,3.573571,3.025383,1203496000 +2008-12-10,3.495357,3.553214,3.446429,3.507500,2.969447,938047600 +2008-12-11,3.476786,3.615714,3.386786,3.392857,2.872390,1040617200 +2008-12-12,3.314286,3.535714,3.304643,3.509643,2.971262,1041174400 +2008-12-15,3.428214,3.436071,3.321429,3.383929,2.864833,891758000 +2008-12-16,3.356429,3.445714,3.312500,3.408214,2.885393,1093506400 +2008-12-17,3.251071,3.253571,3.143571,3.184286,2.695815,1293860400 +2008-12-18,3.189643,3.243929,3.158571,3.193929,2.703978,857416000 +2008-12-19,3.212143,3.247857,3.171429,3.214286,2.721213,801920000 +2008-12-22,3.215000,3.215357,3.024643,3.062143,2.592409,844740400 +2008-12-23,3.102500,3.138214,3.067857,3.085000,2.611760,635031600 +2008-12-24,3.076429,3.080357,3.019643,3.037143,2.571244,271334000 +2008-12-26,3.094286,3.122143,3.044286,3.064643,2.594526,308324800 +2008-12-29,3.090000,3.129286,3.038214,3.093214,2.618713,686000000 +2008-12-30,3.122143,3.144643,3.025714,3.081786,2.609038,967601600 +2008-12-31,3.070357,3.133571,3.047857,3.048214,2.580616,607541200 +2009-01-02,3.067143,3.251429,3.041429,3.241071,2.743890,746015200 +2009-01-05,3.327500,3.435000,3.311071,3.377857,2.859693,1181608400 +2009-01-06,3.426786,3.470357,3.299643,3.322143,2.812525,1289310400 +2009-01-07,3.278929,3.303571,3.223571,3.250357,2.751751,753048800 +2009-01-08,3.229643,3.326786,3.215714,3.310714,2.802849,673500800 +2009-01-09,3.328929,3.335000,3.219286,3.235000,2.738749,546845600 +2009-01-12,3.230714,3.249643,3.126786,3.166429,2.680697,617716400 +2009-01-13,3.151429,3.205000,3.083929,3.132500,2.651973,798397600 +2009-01-14,3.080000,3.116071,3.025714,3.047500,2.580012,1021664000 +2009-01-15,2.877500,3.004286,2.858929,2.977857,2.521052,1831634000 +2009-01-16,3.010714,3.013571,2.871429,2.940357,2.489303,1047625600 +2009-01-20,2.926071,2.928571,2.792857,2.792857,2.364431,919914800 +2009-01-21,2.835357,2.960000,2.832500,2.958214,2.504422,1089270000 +2009-01-22,3.144286,3.214286,3.065000,3.155714,2.671625,1409528400 +2009-01-23,3.100714,3.209643,3.089286,3.155714,2.671625,763770000 +2009-01-26,3.173571,3.248929,3.153571,3.201429,2.710328,692238400 +2009-01-27,3.221071,3.269643,3.205000,3.240357,2.743285,618038400 +2009-01-28,3.290000,3.392857,3.267857,3.364286,2.848203,861406000 +2009-01-29,3.324643,3.369286,3.307143,3.321429,2.811920,592729200 +2009-01-30,3.307143,3.343571,3.214643,3.218929,2.725143,651478800 +2009-02-02,3.182143,3.285714,3.175000,3.268214,2.766869,558247200 +2009-02-03,3.282857,3.335000,3.224286,3.320714,2.811315,599309200 +2009-02-04,3.329286,3.437500,3.325000,3.341071,2.828549,808421600 +2009-02-05,3.313214,3.473214,3.307857,3.445000,2.916534,749246400 +2009-02-06,3.465000,3.571429,3.464286,3.561429,3.015104,687209600 +2009-02-09,3.571429,3.678571,3.553571,3.661071,3.099461,715010800 +2009-02-10,3.618929,3.661071,3.466429,3.493929,2.957959,849060800 +2009-02-11,3.441786,3.511071,3.420357,3.457857,2.927420,674973600 +2009-02-12,3.422500,3.562500,3.422500,3.545357,3.001498,817188400 +2009-02-13,3.535357,3.569286,3.504286,3.541429,2.998172,608977600 +2009-02-17,3.459643,3.465714,3.367143,3.376071,2.858179,678238400 +2009-02-18,3.394643,3.423214,3.311429,3.370357,2.853342,684779200 +2009-02-19,3.334643,3.366071,3.218214,3.237143,2.740564,922804400 +2009-02-20,3.192857,3.300000,3.178571,3.257143,2.757495,750316000 +2009-02-23,3.273214,3.285714,3.089643,3.105357,2.628993,786982000 +2009-02-24,3.123214,3.246071,3.107143,3.223214,2.728772,807105600 +2009-02-25,3.209286,3.318571,3.187500,3.255714,2.756285,833053200 +2009-02-26,3.285714,3.318571,3.177143,3.185357,2.696723,629868400 +2009-02-27,3.140357,3.260714,3.131071,3.189643,2.700350,706658400 +2009-03-02,3.147143,3.257143,3.131071,3.140714,2.658927,770929600 +2009-03-03,3.176071,3.240714,3.138571,3.156071,2.671927,724340400 +2009-03-04,3.220714,3.313214,3.194643,3.256071,2.756587,741403600 +2009-03-05,3.230714,3.281071,3.158929,3.172857,2.686139,706899200 +2009-03-06,3.155000,3.157143,2.940357,3.046429,2.579105,1011147200 +2009-03-09,3.006429,3.128571,2.948929,2.968214,2.512888,698297600 +2009-03-10,3.031071,3.184643,3.012857,3.165357,2.679790,844258800 +2009-03-11,3.207500,3.359643,3.199286,3.310000,2.802244,846372800 +2009-03-12,3.317857,3.449286,3.285714,3.441071,2.913210,768457200 +2009-03-13,3.439286,3.471429,3.393214,3.426071,2.900509,601168400 +2009-03-16,3.447500,3.478214,3.363571,3.407857,2.885090,797244000 +2009-03-17,3.401429,3.560357,3.395357,3.559286,3.013289,786646000 +2009-03-18,3.568214,3.695714,3.561429,3.625714,3.069529,796037200 +2009-03-19,3.637500,3.685714,3.580357,3.629286,3.072551,500180800 +2009-03-20,3.646071,3.682500,3.591786,3.628214,3.071644,695587200 +2009-03-23,3.668214,3.862857,3.633929,3.845000,3.255175,666397200 +2009-03-24,3.798571,3.908571,3.763929,3.803571,3.220102,640612000 +2009-03-25,3.842143,3.870000,3.709286,3.803214,3.219799,646618000 +2009-03-26,3.851071,3.927857,3.842143,3.923929,3.321995,616252000 +2009-03-27,3.865357,3.876071,3.800000,3.816071,3.230684,492872800 +2009-03-30,3.732500,3.750357,3.664643,3.731786,3.159328,502796000 +2009-03-31,3.766071,3.837500,3.750000,3.754286,3.178377,570080000 +2009-04-01,3.717500,3.892857,3.710357,3.881786,3.286319,589372000 +2009-04-02,3.933571,4.098214,3.920714,4.025357,3.407865,812366800 +2009-04-03,4.078214,4.147500,4.054286,4.142500,3.507037,636241200 +2009-04-06,4.105000,4.241071,4.045714,4.230357,3.581418,658064400 +2009-04-07,4.161786,4.166786,4.078214,4.107143,3.477104,536580800 +2009-04-08,4.122500,4.171071,4.092143,4.154286,3.517017,455630000 +2009-04-09,4.229286,4.285714,4.212857,4.270357,3.615282,530756800 +2009-04-13,4.286071,4.320714,4.250000,4.293571,3.634935,389236400 +2009-04-14,4.270357,4.291786,4.187500,4.225357,3.577185,454622000 +2009-04-15,4.185714,4.223214,4.134286,4.201429,3.556928,412882400 +2009-04-16,4.256786,4.398214,4.242500,4.337500,3.672125,593446000 +2009-04-17,4.327857,4.437500,4.294643,4.407857,3.731689,497495600 +2009-04-20,4.347500,4.392500,4.255714,4.303571,3.643401,466466000 +2009-04-21,4.246071,4.362143,4.235714,4.348571,3.681498,470685600 +2009-04-22,4.379643,4.476786,4.328571,4.339643,3.673939,938767200 +2009-04-23,4.522143,4.542857,4.411071,4.478571,3.791556,945156800 +2009-04-24,4.451429,4.469286,4.391786,4.425000,3.746203,540764000 +2009-04-27,4.389286,4.464286,4.380714,4.454643,3.771299,480690000 +2009-04-28,4.405357,4.507500,4.402143,4.425000,3.746203,455856800 +2009-04-29,4.458929,4.530357,4.422500,4.469286,3.783695,458110800 +2009-04-30,4.507857,4.535714,4.461429,4.493929,3.804559,498489600 +2009-05-01,4.492857,4.569643,4.492857,4.544286,3.847189,397516000 +2009-05-04,4.580000,4.723214,4.560000,4.716786,3.993229,609358400 +2009-05-05,4.705357,4.745000,4.682857,4.739643,4.012578,398255200 +2009-05-06,4.761786,4.767857,4.650714,4.732143,4.006229,473538800 +2009-05-07,4.726071,4.728214,4.567857,4.609286,3.902218,531776000 +2009-05-08,4.608571,4.686786,4.509286,4.613929,3.906150,467964000 +2009-05-11,4.548929,4.677143,4.540000,4.627500,3.917639,404658800 +2009-05-12,4.627143,4.632500,4.401786,4.443571,3.761925,609481600 +2009-05-13,4.400357,4.429286,4.263571,4.267500,3.612864,595971600 +2009-05-14,4.277857,4.411786,4.275000,4.391071,3.717478,447826400 +2009-05-15,4.368571,4.450714,4.343214,4.372143,3.701454,367567200 +2009-05-18,4.418929,4.525000,4.341786,4.523214,3.829350,458841600 +2009-05-19,4.529286,4.618214,4.490714,4.551786,3.853539,372422400 +2009-05-20,4.558214,4.614643,4.475000,4.495357,3.805768,388584000 +2009-05-21,4.469643,4.527857,4.388929,4.435000,3.754668,407946000 +2009-05-22,4.430357,4.435000,4.348214,4.375000,3.703873,297998400 +2009-05-26,4.455714,4.672500,4.448214,4.670714,3.954223,636927200 +2009-05-27,4.706429,4.820714,4.675357,4.751786,4.022859,646422000 +2009-05-28,4.766071,4.835357,4.715357,4.823929,4.083937,487552800 +2009-05-29,4.835357,4.853571,4.780357,4.850357,4.106309,456534400 +2009-06-01,4.873929,4.999643,4.857143,4.976786,4.213344,452499600 +2009-06-02,4.963929,5.047857,4.941071,4.981786,4.217578,456223600 +2009-06-03,5.000000,5.039643,4.966786,5.033929,4.261721,565199600 +2009-06-04,5.004643,5.149286,5.001429,5.133571,4.346079,550634000 +2009-06-05,5.189643,5.228571,5.114643,5.166786,4.374199,632716000 +2009-06-08,5.136429,5.151071,4.979643,5.137500,4.349406,931652400 +2009-06-09,5.136071,5.162857,5.019643,5.097143,4.315238,676964400 +2009-06-10,5.081429,5.083929,4.939286,5.008929,4.240557,688623600 +2009-06-11,4.983929,5.055714,4.948214,4.998214,4.231485,524823600 +2009-06-12,4.957500,4.967857,4.858571,4.891786,4.141384,563085600 +2009-06-15,4.857500,4.890357,4.817500,4.860357,4.114776,539750400 +2009-06-16,4.880714,4.945357,4.860714,4.869643,4.122636,514805200 +2009-06-17,4.881071,4.908929,4.804643,4.842143,4.099357,571412800 +2009-06-18,4.861071,4.928571,4.842500,4.852857,4.108427,427680400 +2009-06-19,4.931071,4.982143,4.889286,4.981429,4.217275,721856800 +2009-06-22,5.023929,5.055714,4.868929,4.906071,4.153476,634914000 +2009-06-23,4.871429,4.891071,4.745714,4.786071,4.051885,706532400 +2009-06-24,4.836429,4.910714,4.816429,4.865000,4.118706,485525600 +2009-06-25,4.848214,5.007143,4.828929,4.995000,4.228764,589447600 +2009-06-26,4.992500,5.127143,4.990714,5.087143,4.306773,439384400 +2009-06-29,5.123571,5.141071,5.055000,5.070357,4.292561,567616000 +2009-06-30,5.092143,5.135714,5.064286,5.086786,4.306472,434224000 +2009-07-01,5.125000,5.166429,5.090000,5.101071,4.318563,414178800 +2009-07-02,5.044643,5.101071,4.992500,5.000714,4.233602,370479200 +2009-07-06,4.953571,4.963929,4.866071,4.950357,4.190969,498688400 +2009-07-07,4.945714,4.988571,4.827857,4.835714,4.093913,461596800 +2009-07-08,4.854286,4.930000,4.800714,4.900714,4.148941,575929200 +2009-07-09,4.920000,4.928214,4.854643,4.870000,4.122939,343025200 +2009-07-10,4.869286,4.963214,4.868571,4.947143,4.188250,445275600 +2009-07-13,4.983571,5.083571,4.911786,5.083571,4.303749,483501200 +2009-07-14,5.072500,5.113571,5.041429,5.081071,4.301631,347247600 +2009-07-15,5.180000,5.250000,5.154286,5.245714,4.441019,485587200 +2009-07-16,5.205714,5.286429,5.198929,5.268571,4.460370,393570800 +2009-07-17,5.324286,5.429286,5.308214,5.419643,4.588267,602154000 +2009-07-20,5.473929,5.537143,5.388929,5.461071,4.623340,735526400 +2009-07-21,5.474643,5.479643,5.348214,5.411071,4.581011,874781600 +2009-07-22,5.635357,5.668929,5.575357,5.597857,4.739144,874104000 +2009-07-23,5.593929,5.658571,5.555714,5.636429,4.771797,526962800 +2009-07-24,5.605357,5.714286,5.589286,5.713929,4.837410,438362400 +2009-07-27,5.720357,5.745714,5.616429,5.717857,4.840734,433311200 +2009-07-28,5.674286,5.717857,5.628571,5.714286,4.837711,363554800 +2009-07-29,5.675000,5.730357,5.651786,5.715357,4.838617,382158000 +2009-07-30,5.775000,5.882857,5.767857,5.813929,4.922069,469604800 +2009-07-31,5.821071,5.892857,5.818214,5.835357,4.940211,422536800 +2009-08-03,5.900357,5.951429,5.888214,5.943929,5.032128,394240000 +2009-08-04,5.890357,5.913214,5.864643,5.912500,5.005520,395810800 +2009-08-05,5.919643,5.978214,5.864643,5.896786,4.992216,423183600 +2009-08-06,5.913571,5.946786,5.824643,5.853929,4.955934,341616800 +2009-08-07,5.910357,5.950000,5.885714,5.911071,5.004308,387354800 +2009-08-10,5.916429,5.950000,5.845000,5.882857,4.980424,300294400 +2009-08-11,5.846071,5.870714,5.781429,5.815357,4.923279,355342400 +2009-08-12,5.805357,5.953929,5.802143,5.903929,4.998262,445071200 +2009-08-13,5.951786,6.023929,5.946429,6.015000,5.092297,439980800 +2009-08-14,5.997857,6.008214,5.911786,5.956429,5.042711,305816000 +2009-08-17,5.841071,5.842500,5.693571,5.699643,4.825314,524381200 +2009-08-18,5.772500,5.865714,5.764643,5.857143,4.958655,431152400 +2009-08-19,5.812500,5.903571,5.801786,5.878571,4.976796,413271600 +2009-08-20,5.892143,5.954286,5.878929,5.940357,5.029104,342031200 +2009-08-21,5.987500,6.048929,5.957143,6.043571,5.116485,416074400 +2009-08-24,6.075714,6.096786,6.009643,6.037857,5.111646,406929600 +2009-08-25,6.052143,6.105000,6.040357,6.050000,5.121926,324354800 +2009-08-26,6.032857,6.055357,5.955714,5.978929,5.061759,303998800 +2009-08-27,6.026786,6.056071,5.886786,6.051786,5.123439,449181600 +2009-08-28,6.152500,6.160357,6.018929,6.073214,5.141579,453700800 +2009-08-31,6.005714,6.030357,5.946429,6.007500,5.085948,311337600 +2009-09-01,5.999643,6.071429,5.890714,5.903571,4.997960,469028000 +2009-09-02,5.879286,5.986071,5.861071,5.899286,4.994333,364249200 +2009-09-03,5.944286,5.967857,5.892857,5.948214,5.035755,293955200 +2009-09-04,5.974286,6.096429,5.967500,6.082500,5.149440,374628800 +2009-09-08,6.177857,6.183571,6.142857,6.176071,5.228658,315047600 +2009-09-09,6.170714,6.231071,6.060714,6.112143,5.174538,811087200 +2009-09-10,6.145000,6.187500,6.100357,6.162857,5.217470,491134000 +2009-09-11,6.175357,6.185000,6.102500,6.148571,5.205377,348961200 +2009-09-14,6.101071,6.210714,6.080357,6.204286,5.252546,322011200 +2009-09-15,6.215714,6.273214,6.199643,6.255714,5.296083,426470800 +2009-09-16,6.356786,6.526786,6.352857,6.495357,5.498963,754023200 +2009-09-17,6.499286,6.671071,6.498929,6.591071,5.579997,810572000 +2009-09-18,6.636786,6.662500,6.598571,6.607857,5.594208,601582800 +2009-09-21,6.581786,6.612857,6.486429,6.572143,5.563972,437715600 +2009-09-22,6.613929,6.620714,6.530357,6.588571,5.577880,356753600 +2009-09-23,6.621429,6.746429,6.608214,6.625000,5.608721,593563600 +2009-09-24,6.685714,6.703571,6.527500,6.565000,5.557925,550880400 +2009-09-25,6.500357,6.625000,6.480000,6.513214,5.514084,445239200 +2009-09-28,6.566786,6.667143,6.547500,6.648214,5.628374,337444800 +2009-09-29,6.668929,6.692857,6.582500,6.620714,5.605094,345385600 +2009-09-30,6.647500,6.658929,6.521786,6.619643,5.604187,539585200 +2009-10-01,6.619643,6.650714,6.453571,6.459286,5.468428,524711600 +2009-10-02,6.478929,6.640714,6.476786,6.603571,5.590581,553308000 +2009-10-05,6.650000,6.673571,6.581071,6.643571,5.624442,423133200 +2009-10-06,6.705000,6.786071,6.689286,6.786071,5.745084,605085600 +2009-10-07,6.777143,6.805357,6.751071,6.794643,5.752342,465668000 +2009-10-08,6.809286,6.837500,6.746071,6.759643,5.722709,438211200 +2009-10-09,6.748929,6.810714,6.736429,6.802500,5.758994,293272000 +2009-10-12,6.822143,6.839643,6.772857,6.814643,5.769274,288024800 +2009-10-13,6.808214,6.827500,6.775000,6.786429,5.745385,348020400 +2009-10-14,6.866071,6.868571,6.793929,6.831786,5.783786,375510800 +2009-10-15,6.772500,6.818571,6.768929,6.805714,5.761713,373556400 +2009-10-16,6.762500,6.798571,6.708571,6.716071,5.685821,431426800 +2009-10-19,6.708929,6.785714,6.626786,6.780714,5.740549,942230800 +2009-10-20,7.164286,7.205357,7.066071,7.098571,6.009646,1141039200 +2009-10-21,7.125714,7.453929,7.115357,7.318571,6.195898,1193726800 +2009-10-22,7.310714,7.423214,7.232500,7.328571,6.204365,791392000 +2009-10-23,7.346429,7.350000,7.258214,7.283571,6.166266,420786800 +2009-10-26,7.273929,7.383929,7.146429,7.231429,6.122125,484338400 +2009-10-27,7.202143,7.243214,7.016071,7.048929,5.967619,756551600 +2009-10-28,7.061071,7.072143,6.825000,6.871429,5.817348,818386800 +2009-10-29,6.964286,7.028929,6.862143,7.012500,5.936779,570270400 +2009-10-30,7.002143,7.028571,6.720357,6.732143,5.699429,717525200 +2009-11-02,6.778571,6.888571,6.627500,6.761071,5.723917,678983200 +2009-11-03,6.708929,6.768571,6.640000,6.741071,5.706987,522541600 +2009-11-04,6.811786,6.923214,6.793929,6.814643,5.769274,487530400 +2009-11-05,6.871429,6.964286,6.850714,6.929643,5.866631,384801200 +2009-11-06,6.875357,6.971071,6.871429,6.940714,5.876004,295097600 +2009-11-09,7.033571,7.210714,7.009286,7.195000,6.091284,528855600 +2009-11-10,7.179286,7.320714,7.178929,7.249286,6.137242,401195200 +2009-11-11,7.305714,7.321429,7.208214,7.258929,6.145405,443870000 +2009-11-12,7.255000,7.316786,7.193929,7.213929,6.107308,363731200 +2009-11-13,7.245357,7.315357,7.216786,7.301786,6.181688,343240800 +2009-11-16,7.338571,7.428571,7.321786,7.379643,6.247602,485206400 +2009-11-17,7.360000,7.408571,7.321429,7.392857,6.258789,396513600 +2009-11-18,7.376429,7.392857,7.285714,7.355714,6.227344,374320800 +2009-11-19,7.307500,7.307500,7.135714,7.161071,6.062558,542326400 +2009-11-20,7.112500,7.156786,7.062857,7.140000,6.044721,406666400 +2009-11-23,7.250000,7.357143,7.248214,7.352857,6.224926,474896800 +2009-11-24,7.333214,7.352857,7.246429,7.301429,6.181385,318438400 +2009-11-25,7.335714,7.344643,7.277143,7.292500,6.173826,286454000 +2009-11-27,7.115000,7.248571,7.084643,7.163929,6.064980,295257200 +2009-11-30,7.182500,7.202857,7.098929,7.139643,6.044418,424858000 +2009-12-01,7.222857,7.241786,7.029643,7.034643,5.955524,465763200 +2009-12-02,7.105714,7.193571,6.991071,7.008214,5.933150,715260000 +2009-12-03,7.050714,7.106429,7.009643,7.017143,5.940709,448719600 +2009-12-04,7.132143,7.138571,6.795714,6.904286,5.845166,826884800 +2009-12-07,6.904286,6.920357,6.738571,6.748214,5.713033,714758800 +2009-12-08,6.762857,6.869643,6.739286,6.781071,5.740850,690398800 +2009-12-09,6.831429,7.077143,6.796786,7.064286,5.980621,684782000 +2009-12-10,7.125000,7.132143,7.004286,7.015357,5.939197,489669600 +2009-12-11,7.063571,7.071429,6.908214,6.952500,5.885983,429774800 +2009-12-14,6.977500,7.051071,6.877143,7.035000,5.955828,495790400 +2009-12-15,6.993929,7.053929,6.902500,6.934643,5.870866,419459600 +2009-12-16,6.967857,7.017857,6.948214,6.965357,5.896869,352984800 +2009-12-17,6.937857,6.964286,6.821429,6.852143,5.801020,388838800 +2009-12-18,6.898929,6.982143,6.878571,6.979643,5.908961,608770400 +2009-12-21,7.001786,7.133929,6.988214,7.079643,5.993622,611906400 +2009-12-22,7.122857,7.173214,7.095000,7.155714,6.058025,349515600 +2009-12-23,7.185714,7.227857,7.171786,7.217857,6.110634,345525600 +2009-12-24,7.269643,7.476786,7.262500,7.465714,6.320470,500889200 +2009-12-28,7.561429,7.641071,7.486071,7.557500,6.398176,644565600 +2009-12-29,7.593929,7.597143,7.454643,7.467857,6.322285,445205600 +2009-12-30,7.458214,7.571429,7.439643,7.558571,6.399080,412084400 +2009-12-31,7.611786,7.619643,7.520000,7.526071,6.371567,352410800 +2010-01-04,7.622500,7.660714,7.585000,7.643214,6.470742,493729600 +2010-01-05,7.664286,7.699643,7.616071,7.656429,6.481929,601904800 +2010-01-06,7.656429,7.686786,7.526786,7.534643,6.378824,552160000 +2010-01-07,7.562500,7.571429,7.466071,7.520714,6.367033,477131200 +2010-01-08,7.510714,7.571429,7.466429,7.570714,6.409361,447610800 +2010-01-11,7.600000,7.607143,7.444643,7.503929,6.352825,462229600 +2010-01-12,7.471071,7.491786,7.372143,7.418571,6.280559,594459600 +2010-01-13,7.423929,7.533214,7.289286,7.523214,6.369148,605892000 +2010-01-14,7.503929,7.516429,7.465000,7.479643,6.332262,432894000 +2010-01-15,7.533214,7.557143,7.352500,7.354643,6.226438,594067600 +2010-01-19,7.440357,7.685357,7.401429,7.680000,6.501885,730007600 +2010-01-20,7.675357,7.698214,7.482143,7.561786,6.401804,612152800 +2010-01-21,7.574286,7.618214,7.400357,7.431071,6.291141,608154400 +2010-01-22,7.385000,7.410714,7.041429,7.062500,5.979110,881767600 +2010-01-25,7.232500,7.310714,7.149643,7.252500,6.139962,1065699600 +2010-01-26,7.355357,7.632500,7.235000,7.355000,6.226739,1867110000 +2010-01-27,7.387500,7.520714,7.126071,7.424286,6.285398,1722568400 +2010-01-28,7.318929,7.339286,7.096429,7.117500,6.025671,1173502400 +2010-01-29,7.181429,7.221429,6.794643,6.859286,5.807067,1245952400 +2010-02-01,6.870357,7.000000,6.832143,6.954643,5.887797,749876400 +2010-02-02,6.996786,7.011429,6.906429,6.995000,5.921964,698342400 +2010-02-03,6.970357,7.150000,6.943571,7.115357,6.023856,615328000 +2010-02-04,7.026071,7.084643,6.841786,6.858929,5.806767,757652000 +2010-02-05,6.879643,7.000000,6.816071,6.980714,5.909869,850306800 +2010-02-08,6.988929,7.067143,6.928571,6.932857,5.869355,478270800 +2010-02-09,7.015000,7.053571,6.955357,7.006786,5.931942,632886800 +2010-02-10,6.996071,7.021429,6.937857,6.968571,5.899589,370361600 +2010-02-11,6.960000,7.133929,6.930714,7.095357,6.006927,550345600 +2010-02-12,7.075357,7.201429,6.982143,7.156429,6.058630,655468800 +2010-02-16,7.212143,7.274643,7.197143,7.264286,6.149941,543737600 +2010-02-17,7.292500,7.296786,7.173571,7.233929,6.124242,436396800 +2010-02-18,7.201071,7.281786,7.175714,7.247500,6.135729,422825200 +2010-02-19,7.209286,7.257143,7.182500,7.202500,6.097631,415469600 +2010-02-22,7.226429,7.232143,7.113929,7.157857,6.059837,390563600 +2010-02-23,7.142857,7.190357,6.989643,7.037857,5.958245,575094800 +2010-02-24,7.079643,7.194286,7.065714,7.166429,6.067096,460566400 +2010-02-25,7.049286,7.245000,7.031786,7.214286,6.107609,665126000 +2010-02-26,7.227857,7.327500,7.214286,7.307857,6.186828,507460800 +2010-03-01,7.348214,7.482143,7.337500,7.463929,6.318959,550093600 +2010-03-02,7.497500,7.529643,7.419286,7.458929,6.314726,566546400 +2010-03-03,7.462143,7.495357,7.426429,7.476071,6.329238,372052800 +2010-03-04,7.474286,7.532857,7.451071,7.525357,6.370964,366041200 +2010-03-05,7.676429,7.846429,7.665357,7.819643,6.620106,899620400 +2010-03-08,7.857500,7.860357,7.794643,7.824286,6.624035,429889600 +2010-03-09,7.796786,8.035714,7.781786,7.965000,6.743163,920259200 +2010-03-10,7.993929,8.052857,7.971429,8.030000,6.798193,596218000 +2010-03-11,7.996786,8.053571,7.975714,8.053571,6.818148,405700400 +2010-03-12,8.120357,8.133214,8.062500,8.092857,6.851409,416323600 +2010-03-15,8.049286,8.053571,7.866071,7.994286,6.767959,493502800 +2010-03-16,8.006429,8.035000,7.946786,8.016071,6.786402,446908000 +2010-03-17,8.032143,8.087500,7.973929,8.004286,6.776425,450956800 +2010-03-18,8.003571,8.035714,7.950357,8.023214,6.792449,342109600 +2010-03-19,8.028214,8.044286,7.901071,7.937500,6.719884,559445600 +2010-03-22,7.873929,8.071429,7.862500,8.026786,6.795473,456419600 +2010-03-23,8.058571,8.170714,8.003571,8.155714,6.904622,602431200 +2010-03-24,8.130000,8.221429,8.125357,8.191786,6.935162,597780400 +2010-03-25,8.247143,8.248929,8.080357,8.094643,6.852919,542284400 +2010-03-26,8.176786,8.283929,8.162500,8.246429,6.981421,640875200 +2010-03-29,8.321429,8.352500,8.272143,8.299643,7.026474,540744400 +2010-03-30,8.450000,8.481429,8.366071,8.423214,7.131087,527310000 +2010-03-31,8.410357,8.450357,8.373571,8.392857,7.105388,430659600 +2010-04-01,8.478929,8.526071,8.312500,8.427500,7.134717,603145200 +2010-04-05,8.392143,8.518214,8.384643,8.517500,7.210911,684507600 +2010-04-06,8.507143,8.580000,8.464286,8.555000,7.242660,447017200 +2010-04-07,8.555357,8.640000,8.523571,8.592857,7.274709,628502000 +2010-04-08,8.587143,8.626429,8.501429,8.569643,7.255057,572989200 +2010-04-09,8.622500,8.638929,8.587857,8.635357,7.310689,334182800 +2010-04-12,8.650000,8.681071,8.636071,8.653214,7.325807,333026400 +2010-04-13,8.637857,8.671429,8.611071,8.658214,7.330038,306210800 +2010-04-14,8.760000,8.778929,8.716786,8.774643,7.428609,404076400 +2010-04-15,8.777857,8.893929,8.768214,8.890000,7.526270,376784800 +2010-04-16,8.877500,8.969286,8.733929,8.835714,7.480310,750545600 +2010-04-19,8.822500,8.853214,8.634643,8.823929,7.470330,566924400 +2010-04-20,8.876429,8.901786,8.677143,8.735357,7.395349,738326400 +2010-04-21,9.242857,9.294643,9.133214,9.257857,7.837699,982391200 +2010-04-22,9.222857,9.526786,9.150000,9.516786,8.056906,793424800 +2010-04-23,9.571071,9.720714,9.535714,9.672500,8.188735,796955600 +2010-04-26,9.710000,9.730714,9.578214,9.625000,8.148523,479068800 +2010-04-27,9.545357,9.565714,9.304286,9.358571,7.922961,709343600 +2010-04-28,9.401786,9.428571,9.157500,9.342857,7.909658,758402400 +2010-04-29,9.393571,9.642857,9.357500,9.594286,8.122517,558840800 +2010-04-30,9.618214,9.663214,9.321429,9.324643,7.894238,542463600 +2010-05-03,9.422857,9.567143,9.388571,9.512500,8.053279,454342000 +2010-05-04,9.388929,9.403214,9.169643,9.238571,7.821367,723819600 +2010-05-05,9.036786,9.219286,8.883214,9.142500,7.740036,883103200 +2010-05-06,9.065357,9.223214,7.116071,8.794643,7.445540,1285860800 +2010-05-07,8.703929,8.806071,8.043214,8.423571,7.131389,1676018400 +2010-05-10,8.937500,9.094643,8.876071,9.071071,7.679563,984306400 +2010-05-11,8.994286,9.281786,8.946429,9.161429,7.756058,848906800 +2010-05-12,9.258571,9.397500,9.239286,9.360357,7.924473,654379600 +2010-05-13,9.400714,9.464286,9.157143,9.227143,7.811695,599712400 +2010-05-14,9.112857,9.160000,8.910714,9.065000,7.674425,759362800 +2010-05-17,9.096429,9.149286,8.846786,9.079286,7.686518,762834800 +2010-05-18,9.177857,9.233929,8.937857,9.012857,7.630281,782678400 +2010-05-19,8.910714,9.032857,8.744643,8.869286,7.508732,1025726800 +2010-05-20,8.638571,8.708929,8.436071,8.491429,7.188839,1282915200 +2010-05-21,8.315000,8.732143,8.262500,8.654286,7.326715,1223891200 +2010-05-24,8.831429,8.960714,8.795000,8.812857,7.460960,754238800 +2010-05-25,8.548214,8.812857,8.470000,8.757857,7.414396,1048006400 +2010-05-26,8.931429,9.004643,8.705357,8.718214,7.380836,850654000 +2010-05-27,8.950000,9.067500,8.896786,9.048214,7.660215,666282400 +2010-05-28,9.263929,9.264286,9.048214,9.174286,7.766942,815614800 +2010-06-01,9.274643,9.497857,9.248571,9.315357,7.886379,876472800 +2010-06-02,9.447857,9.457143,9.297500,9.426786,7.980712,688548000 +2010-06-03,9.470714,9.483929,9.300357,9.397143,7.955618,650106800 +2010-06-04,9.221786,9.353571,9.093929,9.141429,7.739126,758304400 +2010-06-07,9.224643,9.255357,8.948214,8.962143,7.587345,886942000 +2010-06-08,9.044286,9.064286,8.773214,8.904643,7.538668,1000770400 +2010-06-09,8.981071,8.996429,8.660357,8.685714,7.353319,854630000 +2010-06-10,8.744286,8.963571,8.650000,8.946786,7.574346,776356000 +2010-06-11,8.865357,9.066429,8.834643,9.053929,7.665053,545759200 +2010-06-14,9.141429,9.255357,9.071786,9.081429,7.688333,602960400 +2010-06-15,9.130000,9.280357,9.125000,9.274643,7.851907,585074000 +2010-06-16,9.325000,9.562500,9.308214,9.544643,8.080488,783678000 +2010-06-17,9.664286,9.746429,9.625000,9.709643,8.220178,872855200 +2010-06-18,9.723214,9.821429,9.693571,9.788214,8.286695,784621600 +2010-06-21,9.917500,9.964643,9.597500,9.648929,8.168778,776490400 +2010-06-22,9.720000,9.856071,9.696429,9.780357,8.280045,717262000 +2010-06-23,9.806429,9.809286,9.567857,9.677500,8.192968,768457200 +2010-06-24,9.678571,9.757143,9.575000,9.607143,8.133404,714277200 +2010-06-25,9.645000,9.652500,9.493214,9.525000,8.063860,549942400 +2010-06-28,9.533214,9.633929,9.447143,9.582143,8.112241,584948000 +2010-06-29,9.432857,9.442500,9.082143,9.148929,7.745477,1133344800 +2010-06-30,9.168214,9.213214,8.928929,8.983214,7.605184,739452000 +2010-07-01,9.082143,9.100000,8.686429,8.874286,7.512967,1022896000 +2010-07-02,8.946071,8.961786,8.685714,8.819286,7.466402,693842800 +2010-07-06,8.964286,9.028571,8.791429,8.879643,7.517502,615235600 +2010-07-07,8.946071,9.241786,8.919643,9.238214,7.821065,654556000 +2010-07-08,9.374286,9.389286,9.103214,9.217500,7.803532,738144400 +2010-07-09,9.174643,9.282143,9.112857,9.272143,7.849788,433322400 +2010-07-12,9.233214,9.351786,9.102143,9.188929,7.779341,562878400 +2010-07-13,9.154286,9.157143,8.801071,8.992857,7.613344,1190924000 +2010-07-14,8.906429,9.135714,8.892857,9.026071,7.641468,812047600 +2010-07-15,8.865357,9.177500,8.832143,8.980357,7.602765,824866000 +2010-07-16,9.042143,9.106071,8.871786,8.925000,7.555903,1039858400 +2010-07-19,8.924286,8.924286,8.557143,8.770714,7.425281,1024478000 +2010-07-20,8.675000,9.032143,8.571786,8.996071,7.616069,1074950800 +2010-07-21,9.467500,9.469643,9.071429,9.080000,7.687123,1185671200 +2010-07-22,9.202857,9.285714,9.118214,9.250714,7.831652,645318800 +2010-07-23,9.181786,9.299286,9.152857,9.283571,7.859466,533388800 +2010-07-26,9.285714,9.289286,9.203929,9.260000,7.839511,420551600 +2010-07-27,9.316786,9.457143,9.296429,9.431429,7.984643,584771600 +2010-07-28,9.416786,9.499643,9.294643,9.320000,7.890306,519985200 +2010-07-29,9.311071,9.380357,9.146429,9.218214,7.804138,643806800 +2010-07-30,9.138929,9.275000,9.103571,9.187500,7.778129,448210000 +2010-08-02,9.301429,9.378214,9.272143,9.351786,7.917217,428055600 +2010-08-03,9.321786,9.402143,9.265000,9.354643,7.919635,417653600 +2010-08-04,9.387143,9.438571,9.296786,9.392143,7.951383,420375200 +2010-08-05,9.347500,9.399286,9.305357,9.346429,7.912682,289097200 +2010-08-06,9.277857,9.338929,9.201071,9.288929,7.864003,444897600 +2010-08-09,9.338571,9.362500,9.270357,9.348214,7.914196,303128000 +2010-08-10,9.280357,9.301786,9.198214,9.264643,7.843441,451920000 +2010-08-11,9.121429,9.131786,8.921786,8.935357,7.564668,620054400 +2010-08-12,8.810357,9.039286,8.790000,8.992500,7.613047,534920400 +2010-08-13,8.987500,8.995714,8.896071,8.896429,7.531713,354869200 +2010-08-16,8.842143,8.928929,8.807857,8.844286,7.487566,318430000 +2010-08-17,8.931429,9.093929,8.900000,8.998929,7.618489,422640400 +2010-08-18,9.012857,9.095357,8.985000,9.038214,7.651746,339696000 +2010-08-19,9.030000,9.052857,8.881429,8.924286,7.555297,426706000 +2010-08-20,8.906786,9.068571,8.892857,8.915714,7.548038,384230000 +2010-08-23,8.992500,9.000000,8.758929,8.778571,7.431935,414041600 +2010-08-24,8.666786,8.678571,8.523214,8.568929,7.254449,602565600 +2010-08-25,8.501429,8.713929,8.471429,8.674643,7.343948,596867600 +2010-08-26,8.766071,8.776786,8.581429,8.581429,7.265033,466505200 +2010-08-27,8.633929,8.664643,8.412857,8.629286,7.305545,548391200 +2010-08-30,8.598571,8.776786,8.595714,8.660714,7.332158,383289200 +2010-08-31,8.637500,8.734286,8.583929,8.682143,7.350297,420786800 +2010-09-01,8.838214,8.980714,8.795714,8.940357,7.568902,697037600 +2010-09-02,8.973571,9.006071,8.877500,9.006071,7.624535,415427600 +2010-09-03,9.110357,9.242143,9.089286,9.241786,7.824092,520788800 +2010-09-07,9.165714,9.268929,9.151786,9.207500,7.795068,342557600 +2010-09-08,9.277857,9.442500,9.253571,9.390000,7.949569,526551200 +2010-09-09,9.465714,9.518571,9.390000,9.395357,7.954104,438575200 +2010-09-10,9.399643,9.446429,9.335714,9.407500,7.964386,387542400 +2010-09-13,9.493571,9.581429,9.491429,9.537143,8.074142,388780000 +2010-09-14,9.507500,9.613214,9.482857,9.573571,8.104981,408150400 +2010-09-15,9.577500,9.656429,9.565714,9.650714,8.170290,429368800 +2010-09-16,9.651429,9.881071,9.625000,9.877500,8.362286,652103200 +2010-09-17,9.917500,9.927143,9.774286,9.834643,8.326006,634477200 +2010-09-20,9.860000,10.135000,9.851786,10.115357,8.563660,658677600 +2010-09-21,10.137857,10.262500,10.099643,10.134643,8.579982,668074400 +2010-09-22,10.096786,10.285000,10.086071,10.276786,8.700322,585289600 +2010-09-23,10.226071,10.455714,10.214286,10.318571,8.735699,786116800 +2010-09-24,10.432143,10.483214,10.376786,10.440000,8.838499,649488000 +2010-09-27,10.499286,10.526071,10.393214,10.398571,8.803427,482834800 +2010-09-28,10.420357,10.420357,9.821429,10.245000,8.673410,1035042400 +2010-09-29,10.258214,10.350357,10.214286,10.263214,8.688830,469644000 +2010-09-30,10.321429,10.357143,10.044643,10.133929,8.579376,673391600 +2010-10-01,10.219643,10.235000,10.048214,10.090000,8.542188,448142800 +2010-10-04,10.057143,10.103571,9.920357,9.951429,8.424874,435302000 +2010-10-05,10.071429,10.337500,10.065000,10.319286,8.736303,501967200 +2010-10-06,10.342500,10.428214,10.187857,10.328214,8.743860,670868800 +2010-10-07,10.369286,10.374286,10.246786,10.329286,8.744771,408399600 +2010-10-08,10.418214,10.517857,10.357143,10.502500,8.891411,658403200 +2010-10-11,10.526429,10.615714,10.521429,10.548571,8.930410,427753200 +2010-10-12,10.550357,10.696429,10.446071,10.662143,9.026563,558544000 +2010-10-13,10.721429,10.784286,10.707143,10.719286,9.074944,630092400 +2010-10-14,10.774643,10.802500,10.728571,10.796786,9.140553,435296400 +2010-10-15,10.980000,11.250000,10.889643,11.240714,9.516379,922194000 +2010-10-18,11.373929,11.392857,11.224643,11.357143,9.614949,1093010800 +2010-10-19,10.835714,11.206071,10.715000,11.053214,9.357644,1232784000 +2010-10-20,11.035714,11.223214,10.959643,11.090357,9.389091,721624400 +2010-10-21,11.155714,11.240714,10.957143,11.054286,9.358552,551460000 +2010-10-22,11.038214,11.072857,10.939286,10.981071,9.296568,372778000 +2010-10-25,11.038929,11.128571,11.015714,11.030000,9.337995,392462000 +2010-10-26,10.959643,11.062143,10.916071,11.001786,9.314110,392929600 +2010-10-27,10.987500,11.067857,10.914286,10.993929,9.307456,399002800 +2010-10-28,10.998214,11.000000,10.746429,10.901429,9.229146,551051200 +2010-10-29,10.865357,10.924286,10.745357,10.749286,9.100338,430511200 +2010-11-01,10.793571,10.914286,10.792857,10.863571,9.197096,423889200 +2010-11-02,10.964286,11.078214,10.964286,11.048571,9.353712,433930000 +2010-11-03,11.120357,11.174286,11.018929,11.171429,9.457726,508348400 +2010-11-04,11.266071,11.435000,11.251071,11.366786,9.623116,642488000 +2010-11-05,11.356786,11.413214,11.312500,11.326071,9.588647,361253200 +2010-11-08,11.328571,11.420357,11.312857,11.379286,9.633698,281758400 +2010-11-09,11.466071,11.475000,11.232143,11.288571,9.556898,383544000 +2010-11-10,11.308571,11.384643,11.198214,11.358214,9.615856,384227200 +2010-11-11,11.250000,11.371429,11.223214,11.308929,9.574134,361284000 +2010-11-12,11.285714,11.303571,10.843929,11.001071,9.313499,795846800 +2010-11-15,11.016429,11.090714,10.938214,10.965714,9.283570,403606000 +2010-11-16,10.918571,10.985714,10.690000,10.771071,9.118782,657650000 +2010-11-17,10.757143,10.856786,10.634286,10.732143,9.085826,479449600 +2010-11-18,10.900000,11.059643,10.881786,11.015357,9.325596,494491200 +2010-11-19,10.998929,11.014286,10.901429,10.954643,9.274198,384843200 +2010-11-22,10.952857,11.191429,10.923929,11.191429,9.474657,393075200 +2010-11-23,11.087500,11.133929,10.948571,11.026071,9.334666,519447600 +2010-11-24,11.142857,11.264286,11.133929,11.242857,9.518198,413725200 +2010-11-26,11.205000,11.346429,11.176429,11.250000,9.524243,237585600 +2010-11-29,11.267857,11.338571,11.120714,11.316786,9.580786,445785200 +2010-11-30,11.197857,11.227143,11.102500,11.112500,9.407835,501858000 +2010-12-01,11.259643,11.348214,11.250000,11.300000,9.566574,461750800 +2010-12-02,11.340357,11.392857,11.246071,11.362500,9.619488,462837200 +2010-12-03,11.321786,11.380357,11.297857,11.337143,9.598021,342092800 +2010-12-06,11.380000,11.511786,11.372143,11.433929,9.679959,448481600 +2010-12-07,11.564286,11.571071,11.361429,11.364643,9.621300,391454000 +2010-12-08,11.415357,11.465000,11.325357,11.464643,9.705958,321935600 +2010-12-09,11.504643,11.517857,11.393571,11.420000,9.668167,294151200 +2010-12-10,11.416071,11.466071,11.378571,11.448571,9.692352,262511200 +2010-12-13,11.584643,11.609286,11.464286,11.488214,9.725915,439815600 +2010-12-14,11.490357,11.519286,11.392857,11.438929,9.684191,351008000 +2010-12-15,11.428571,11.535714,11.399643,11.441429,9.686307,417312000 +2010-12-16,11.467500,11.521786,11.432143,11.473214,9.713221,322030800 +2010-12-17,11.486786,11.492500,11.436786,11.450357,9.693868,386929200 +2010-12-20,11.485714,11.544643,11.365357,11.507500,9.742243,385610400 +2010-12-21,11.535714,11.585357,11.501786,11.578571,9.802413,256354000 +2010-12-22,11.584286,11.632857,11.555357,11.612857,9.831438,265921600 +2010-12-23,11.607143,11.612500,11.541786,11.557143,9.784266,223157200 +2010-12-27,11.530357,11.622857,11.482857,11.595714,9.816923,249816000 +2010-12-28,11.639643,11.666429,11.609286,11.623929,9.840811,175924000 +2010-12-29,11.650714,11.658929,11.610714,11.617500,9.835369,163139200 +2010-12-30,11.624286,11.625357,11.537500,11.559286,9.786086,157494400 +2010-12-31,11.533929,11.552857,11.475357,11.520000,9.752827,193508000 +2011-01-03,11.630000,11.795000,11.601429,11.770357,9.964780,445138400 +2011-01-04,11.872857,11.875000,11.719643,11.831786,10.016784,309080800 +2011-01-05,11.769643,11.940714,11.767857,11.928571,10.098720,255519600 +2011-01-06,11.954286,11.973214,11.889286,11.918929,10.090560,300428800 +2011-01-07,11.928214,12.012500,11.853571,12.004286,10.162823,311931200 +2011-01-10,12.101071,12.258214,12.041786,12.230357,10.354216,448560000 +2011-01-11,12.317143,12.320000,12.123929,12.201429,10.329725,444108000 +2011-01-12,12.258929,12.301071,12.214286,12.300714,10.413775,302590400 +2011-01-13,12.327143,12.380000,12.280357,12.345714,10.451874,296780400 +2011-01-14,12.353214,12.445714,12.301429,12.445714,10.536534,308840000 +2011-01-18,11.768571,12.312857,11.642857,12.166071,10.299788,1880998000 +2011-01-19,12.441071,12.450000,12.031429,12.101429,10.245063,1135612800 +2011-01-20,12.015357,12.082143,11.790000,11.881429,10.058809,764789200 +2011-01-21,11.920357,11.960000,11.665357,11.668571,9.878606,754401200 +2011-01-24,11.673929,12.051786,11.668571,12.051786,10.203035,574683200 +2011-01-25,12.011786,12.194286,11.948929,12.192857,10.322465,546868000 +2011-01-26,12.248571,12.342857,12.196429,12.280357,10.396543,506875600 +2011-01-27,12.277857,12.310357,12.243929,12.257500,10.377192,285026000 +2011-01-28,12.291786,12.300000,11.911786,12.003571,10.162217,592057200 +2011-01-31,11.992857,12.144286,11.939286,12.118571,10.259575,377246800 +2011-02-01,12.189286,12.344643,12.177857,12.322500,10.432223,426633200 +2011-02-02,12.301786,12.330357,12.269643,12.297143,10.410755,258955200 +2011-02-03,12.278571,12.294286,12.091071,12.265714,10.384148,393797600 +2011-02-04,12.272857,12.382143,12.268214,12.375000,10.476666,321840400 +2011-02-07,12.424643,12.616071,12.415714,12.567143,10.639338,485021600 +2011-02-08,12.631429,12.697143,12.576786,12.685714,10.739717,381040800 +2011-02-09,12.685357,12.821429,12.673929,12.791429,10.829217,482745200 +2011-02-10,12.763929,12.857143,12.428571,12.662143,10.719763,928550000 +2011-02-11,12.669643,12.778571,12.626429,12.744643,10.789609,367572800 +2011-02-14,12.742500,12.838571,12.739643,12.827857,10.860058,310416400 +2011-02-15,12.828214,12.856071,12.769643,12.853571,10.881827,284174800 +2011-02-16,12.885714,13.032143,12.875000,12.968929,10.979488,481157600 +2011-02-17,12.758929,12.866786,12.732857,12.796429,10.833449,530583200 +2011-02-18,12.811071,12.839286,12.482857,12.520000,10.599424,816057200 +2011-02-22,12.219643,12.335714,12.061429,12.093214,10.238105,872555600 +2011-02-23,12.098929,12.308571,12.093214,12.236429,10.359354,671854400 +2011-02-24,12.286429,12.326786,12.084643,12.245714,10.367215,499900800 +2011-02-25,12.330714,12.443929,12.314286,12.434286,10.526861,380018800 +2011-02-28,12.544286,12.680357,12.540000,12.614643,10.679548,403074000 +2011-03-01,12.695357,12.704286,12.417143,12.475357,10.561635,456136800 +2011-03-02,12.498571,12.655357,12.442857,12.575714,10.646594,602590800 +2011-03-03,12.756786,12.849643,12.711429,12.841429,10.871546,500788400 +2011-03-04,12.859643,12.867500,12.776786,12.857143,10.884850,453266800 +2011-03-07,12.907143,12.916786,12.546786,12.691429,10.744555,546123200 +2011-03-08,12.675357,12.764286,12.580357,12.705714,10.756652,356316800 +2011-03-09,12.667500,12.670000,12.521429,12.588214,10.657176,453306000 +2011-03-10,12.468571,12.491786,12.317857,12.381071,10.481808,507539200 +2011-03-11,12.333214,12.582857,12.321429,12.571071,10.642665,471080400 +2011-03-14,12.613571,12.731429,12.546786,12.627143,10.690136,435957200 +2011-03-15,12.217857,12.422857,12.146429,12.336786,10.444314,721081200 +2011-03-16,12.214286,12.250000,11.652143,11.786071,9.978085,1162011200 +2011-03-17,12.029643,12.128929,11.809286,11.951429,10.118073,659422400 +2011-03-18,12.040357,12.078571,11.785714,11.809643,9.998038,753214000 +2011-03-21,11.999643,12.133571,11.973571,12.117857,10.258971,409402000 +2011-03-22,12.234286,12.236429,12.112143,12.185714,10.316419,325922800 +2011-03-23,12.117143,12.150714,11.998214,12.113929,10.255646,372996400 +2011-03-24,12.208929,12.357143,12.102143,12.320357,10.430408,404712000 +2011-03-25,12.431071,12.573571,12.393571,12.555000,10.629055,448910000 +2011-03-28,12.612500,12.654286,12.515714,12.515714,10.595798,309355200 +2011-03-29,12.416429,12.534286,12.359286,12.534286,10.611520,352900800 +2011-03-30,12.522857,12.531429,12.408571,12.451071,10.541069,329406000 +2011-03-31,12.370000,12.492857,12.359286,12.446786,10.537441,274019200 +2011-04-01,12.539643,12.556786,12.260714,12.305714,10.418012,418661600 +2011-04-04,12.296786,12.307143,12.085714,12.185357,10.316113,460084800 +2011-04-05,12.035357,12.223214,12.000000,12.103214,10.246574,482731200 +2011-04-06,12.186429,12.282143,12.040714,12.072857,10.220874,402539200 +2011-04-07,12.075000,12.158214,12.001071,12.074286,10.222082,373447200 +2011-04-08,12.140000,12.148214,11.926786,11.966429,10.130771,377535200 +2011-04-11,11.930714,11.988214,11.786429,11.814286,10.001969,398946800 +2011-04-12,11.803214,11.918929,11.792857,11.871429,10.050347,425639200 +2011-04-13,11.965000,12.005000,11.875714,12.004643,10.163124,346220000 +2011-04-14,11.957143,12.000000,11.859286,11.872143,10.050951,301800800 +2011-04-15,11.903571,11.915714,11.671429,11.695000,9.900981,453605600 +2011-04-18,11.646429,11.865357,11.434286,11.851786,10.033715,609898800 +2011-04-19,11.896429,12.070714,11.846786,12.066429,10.215431,419378400 +2011-04-20,12.268214,12.348214,12.196429,12.228929,10.353004,700666400 +2011-04-21,12.678571,12.683214,12.447143,12.525000,10.603660,753810400 +2011-04-25,12.512143,12.633929,12.510714,12.607500,10.673503,266546000 +2011-04-26,12.629286,12.678214,12.476786,12.515000,10.595194,338800000 +2011-04-27,12.580000,12.583929,12.396429,12.505357,10.587032,356213200 +2011-04-28,12.363929,12.491071,12.340000,12.383929,10.484227,360959200 +2011-04-29,12.385000,12.641071,12.381071,12.504643,10.586423,1006345200 +2011-05-02,12.490714,12.516786,12.339286,12.367143,10.470016,442713600 +2011-05-03,12.428214,12.496071,12.343571,12.435714,10.528070,313348000 +2011-05-04,12.437857,12.565357,12.388571,12.484643,10.569495,389250400 +2011-05-05,12.442857,12.533929,12.358929,12.383929,10.484227,335969200 +2011-05-06,12.488929,12.500000,12.364643,12.380714,10.481507,280134400 +2011-05-09,12.423571,12.471429,12.376071,12.414286,10.509926,204747200 +2011-05-10,12.460357,12.488929,12.380714,12.480357,10.565864,282091600 +2011-05-11,12.465000,12.500000,12.330000,12.401071,10.498742,336000000 +2011-05-12,12.361429,12.397143,12.223929,12.377500,10.478786,322000000 +2011-05-13,12.345000,12.366071,12.155357,12.160714,10.295253,326116000 +2011-05-16,12.114286,12.186429,11.878571,11.903571,10.077559,449775200 +2011-05-17,11.857143,12.005000,11.811786,12.005000,10.163429,452334400 +2011-05-18,12.016786,12.180357,12.000000,12.138214,10.276206,334776400 +2011-05-19,12.217143,12.228929,12.095357,12.161786,10.296165,261170000 +2011-05-20,12.127143,12.176786,11.965000,11.972143,10.135609,337968400 +2011-05-23,11.784643,11.999286,11.765000,11.942857,10.110817,383600000 +2011-05-24,11.982143,11.996429,11.833571,11.863929,10.043996,321927200 +2011-05-25,11.908214,12.091429,11.887500,12.027857,10.182776,294224000 +2011-05-26,11.998929,12.031786,11.943929,11.964286,10.128959,222560800 +2011-05-27,11.957143,12.058214,11.939643,12.050357,10.201827,203599200 +2011-05-31,12.182143,12.422500,12.178571,12.422500,10.516882,417754400 +2011-06-01,12.459643,12.576071,12.308929,12.339643,10.446734,554682800 +2011-06-02,12.375000,12.427857,12.296429,12.360714,10.464572,338783200 +2011-06-03,12.256429,12.333214,12.214643,12.265714,10.384148,313250000 +2011-06-06,12.346429,12.394643,12.064643,12.072857,10.220874,461941200 +2011-06-07,12.077500,12.079286,11.853571,11.858571,10.039457,529785200 +2011-06-08,11.849286,11.957143,11.808929,11.865714,10.045509,333723600 +2011-06-09,11.901786,11.916786,11.812500,11.838929,10.022832,275088800 +2011-06-10,11.805357,11.845000,11.625357,11.639286,9.853809,433955200 +2011-06-13,11.685714,11.725357,11.609643,11.664286,9.874975,329473200 +2011-06-14,11.785714,11.901786,11.761071,11.872857,10.051553,334569200 +2011-06-15,11.776786,11.796429,11.602857,11.669643,9.879514,399196000 +2011-06-16,11.675000,11.738571,11.368929,11.612857,9.831438,510591200 +2011-06-17,11.749643,11.758929,11.405714,11.437857,9.683286,615020000 +2011-06-20,11.334286,11.346429,11.089286,11.261429,9.533919,640645600 +2011-06-21,11.310000,11.635714,11.257143,11.617857,9.835670,493382400 +2011-06-22,11.612857,11.746429,11.513571,11.521786,9.754337,390583200 +2011-06-23,11.390714,11.846071,11.361429,11.829643,10.014968,559759200 +2011-06-24,11.834643,11.898214,11.610357,11.655357,9.867416,439807200 +2011-06-27,11.699643,11.925000,11.687500,11.858571,10.039457,339813600 +2011-06-28,11.916071,12.025000,11.908571,11.973571,10.136817,294299600 +2011-06-29,12.001429,12.013214,11.852857,11.930000,10.099930,352545200 +2011-06-30,11.953571,12.004643,11.887143,11.988214,10.149216,322954800 +2011-07-01,11.998214,12.267857,11.935714,12.259286,10.378705,435313200 +2011-07-05,12.250000,12.493929,12.232143,12.479643,10.565262,355054000 +2011-07-06,12.462500,12.646429,12.382500,12.562857,10.635709,444626000 +2011-07-07,12.666786,12.785714,12.642857,12.757143,10.800193,399663600 +2011-07-08,12.619286,12.857143,12.578571,12.846786,10.876081,489633200 +2011-07-11,12.726429,12.848929,12.600714,12.642857,10.703435,442674400 +2011-07-12,12.626071,12.774286,12.450714,12.633929,10.695878,451609200 +2011-07-13,12.797500,12.857143,12.727857,12.786429,10.824988,391638800 +2011-07-14,12.893214,12.914643,12.726429,12.777500,10.817425,430533600 +2011-07-15,12.898929,13.035714,12.827500,13.032857,11.033609,484467200 +2011-07-18,13.051071,13.380357,13.045714,13.350000,11.302103,572653200 +2011-07-19,13.500000,13.523214,13.332857,13.458929,11.394320,819145600 +2011-07-20,14.147143,14.152500,13.785714,13.817857,11.698192,941340400 +2011-07-21,13.819643,13.930714,13.710714,13.831786,11.709984,526534400 +2011-07-22,13.868571,14.108929,13.848214,14.046429,11.891700,516728800 +2011-07-25,13.941071,14.285714,13.915000,14.232143,12.048926,589806000 +2011-07-26,14.285714,14.446429,14.274286,14.407500,12.197383,476582400 +2011-07-27,14.306786,14.380000,14.005357,14.021071,11.870233,659324400 +2011-07-28,13.986429,14.178214,13.861786,13.993571,11.846950,594034000 +2011-07-29,13.844286,14.112500,13.714286,13.945714,11.806436,632584400 +2011-08-01,14.206429,14.267857,14.013214,14.169643,11.996012,612836000 +2011-08-02,14.201786,14.210714,13.869643,13.889643,11.758967,639539600 +2011-08-03,13.963571,14.055357,13.651429,14.020357,11.869626,732508000 +2011-08-04,13.907500,13.975714,13.476786,13.477500,11.410044,871407600 +2011-08-05,13.587143,13.696429,12.948929,13.343571,11.296661,1204590800 +2011-08-08,12.917500,13.134643,12.607857,12.614643,10.679548,1143833600 +2011-08-09,12.903571,13.378929,12.678571,13.357500,11.308451,1082583600 +2011-08-10,13.255357,13.380357,12.946429,12.988929,10.996419,878656800 +2011-08-11,13.232857,13.408929,13.025714,13.346429,11.299075,741969200 +2011-08-12,13.502500,13.558571,13.365357,13.463929,11.398555,528976000 +2011-08-15,13.558214,13.748929,13.503214,13.693214,11.592665,460544000 +2011-08-16,13.625714,13.691786,13.430714,13.588571,11.504076,498750000 +2011-08-17,13.653929,13.732857,13.500000,13.587143,11.502870,442061200 +2011-08-18,13.244286,13.308929,12.906071,13.073214,11.067773,851435200 +2011-08-19,12.934643,13.107143,12.714286,12.715357,10.764814,775888400 +2011-08-22,13.018214,13.031429,12.681786,12.730000,10.777208,535315200 +2011-08-23,12.867857,13.344286,12.750000,13.342857,11.296055,656835200 +2011-08-24,13.338214,13.534286,13.235714,13.435000,11.374064,626267600 +2011-08-25,13.038571,13.408929,13.035714,13.347143,11.299680,871346000 +2011-08-26,13.256071,13.707143,13.242857,13.699286,11.597809,641477200 +2011-08-29,13.863571,13.982143,13.857143,13.927500,11.791014,405269200 +2011-08-30,13.866071,13.994286,13.793214,13.928214,11.791619,417922400 +2011-08-31,13.948929,14.002857,13.637857,13.743929,11.635603,522586400 +2011-09-01,13.779286,13.833571,13.597143,13.608214,11.520709,343725200 +2011-09-02,13.383571,13.500000,13.279643,13.358929,11.309663,438939200 +2011-09-06,13.120357,13.583214,13.088571,13.562143,11.481702,509698000 +2011-09-07,13.770000,13.771429,13.642857,13.711786,11.608390,350576800 +2011-09-08,13.657143,13.878929,13.653929,13.719286,11.614740,416158400 +2011-09-09,13.711786,13.785714,13.393571,13.481429,11.413370,564813200 +2011-09-12,13.321429,13.602857,13.282143,13.569286,11.487750,467832400 +2011-09-13,13.647857,13.793214,13.580357,13.736429,11.629254,440560400 +2011-09-14,13.822143,14.007500,13.777143,13.903571,11.770758,534724400 +2011-09-15,13.979643,14.059286,13.925000,14.034286,11.881417,417818800 +2011-09-16,14.126429,14.303571,14.108214,14.303571,12.109395,698513200 +2011-09-19,14.178571,14.758214,14.114286,14.701071,12.445915,823860800 +2011-09-20,14.830357,15.102143,14.685357,14.766071,12.500947,775754000 +2011-09-21,14.987143,15.056786,14.714286,14.719286,12.461338,605976000 +2011-09-22,14.322500,14.636429,14.167857,14.350714,12.149308,968480800 +2011-09-23,14.295714,14.526429,14.280357,14.439286,12.224293,546277200 +2011-09-26,14.280714,14.427857,13.975000,14.398929,12.190125,812876400 +2011-09-27,14.597500,14.616071,14.216429,14.259286,12.071906,632497600 +2011-09-28,14.292500,14.419286,14.161071,14.178929,12.003875,429637600 +2011-09-29,14.354286,14.364643,13.793214,13.948929,11.809155,651086800 +2011-09-30,13.825714,13.888929,13.613571,13.618571,11.529476,547640800 +2011-10-03,13.584643,13.665714,13.327500,13.378571,11.326289,669099200 +2011-10-04,13.377500,13.635714,12.651429,13.303571,11.262797,1233677200 +2011-10-05,13.137857,13.565000,12.867857,13.508929,11.436654,786469600 +2011-10-06,13.333214,13.742143,13.278571,13.477500,11.410044,812582400 +2011-10-07,13.420714,13.490714,13.160357,13.207143,11.181162,535458000 +2011-10-10,13.538929,13.886071,13.507500,13.886071,11.755939,442514800 +2011-10-11,14.020357,14.399286,13.982143,14.296071,12.103048,605687600 +2011-10-12,14.547857,14.616071,14.290714,14.363929,12.160495,622286000 +2011-10-13,14.463571,14.586786,14.387500,14.586786,12.349167,426185200 +2011-10-14,14.886786,15.071429,14.831071,15.071429,12.759461,573367200 +2011-10-17,15.062143,15.239286,14.855000,14.999643,12.698689,686044800 +2011-10-18,15.062857,15.171786,14.856786,15.080000,12.766720,881602400 +2011-10-19,14.333929,14.586429,14.207143,14.236429,12.052553,1104059600 +2011-10-20,14.285714,14.298214,14.078929,14.118214,11.952472,549270400 +2011-10-21,14.217857,14.255000,13.955357,14.031071,11.878696,621244400 +2011-10-24,14.149286,14.517857,14.121429,14.491786,12.268740,502138000 +2011-10-25,14.465357,14.519643,14.192143,14.206071,12.026851,430427200 +2011-10-26,14.348571,14.376786,14.041071,14.307143,12.112422,456304800 +2011-10-27,14.555714,14.607143,14.353214,14.453214,12.236085,494664800 +2011-10-28,14.392857,14.512500,14.375357,14.462500,12.243943,322842800 +2011-10-31,14.372143,14.618929,14.323214,14.456429,12.238802,385501200 +2011-11-01,14.193214,14.267857,14.043571,14.161071,11.988755,531790000 +2011-11-02,14.288929,14.301429,14.111071,14.193214,12.015965,327350800 +2011-11-03,14.252500,14.407143,14.120000,14.395357,12.187102,441386400 +2011-11-04,14.358214,14.408571,14.255714,14.294286,12.101534,302229200 +2011-11-07,14.282500,14.285714,14.147500,14.276071,12.086113,270275600 +2011-11-08,14.364643,14.571429,14.341429,14.508214,12.282645,400442000 +2011-11-09,14.177500,14.317500,14.079643,14.117143,11.951564,558684000 +2011-11-10,14.179643,14.186071,13.648214,13.757857,11.647396,744752400 +2011-11-11,13.807500,13.882143,13.580714,13.736429,11.629254,653786000 +2011-11-14,13.697143,13.758929,13.507143,13.545000,11.467187,432905200 +2011-11-15,13.600000,13.910714,13.551786,13.886786,11.756546,430810800 +2011-11-16,13.901786,13.969286,13.725714,13.741786,11.633790,349210400 +2011-11-17,13.713571,13.735000,13.410714,13.478929,11.411253,479900400 +2011-11-18,13.532857,13.571071,13.388571,13.390714,11.336569,371938000 +2011-11-21,13.228571,13.274286,13.068214,13.178929,11.157275,447980400 +2011-11-22,13.250714,13.497500,13.247857,13.446786,11.384043,409021200 +2011-11-23,13.375357,13.422857,13.102857,13.106786,11.096199,428271200 +2011-11-25,13.157857,13.255357,12.975714,12.984643,10.992793,254760800 +2011-11-28,13.298214,13.454286,13.226071,13.432857,11.372248,346413200 +2011-11-29,13.422857,13.529643,13.221429,13.328571,11.283960,375855200 +2011-11-30,13.617500,13.652857,13.510714,13.650000,11.556082,405938400 +2011-12-01,13.662143,13.892857,13.598214,13.854643,11.729333,387181200 +2011-12-02,13.922500,14.058214,13.877857,13.917857,11.782851,379055600 +2011-12-05,14.053214,14.157500,13.942500,14.036071,11.882931,357210000 +2011-12-06,14.018214,14.093929,13.906429,13.962500,11.820646,283598000 +2011-12-07,13.926071,13.962143,13.812857,13.896071,11.764406,304746400 +2011-12-08,13.980357,14.125000,13.936786,13.952143,11.811877,376356400 +2011-12-09,14.030357,14.072857,13.965357,14.057857,11.901373,296993200 +2011-12-12,13.988571,14.067857,13.908929,13.994286,11.847556,301067200 +2011-12-13,14.035714,14.121429,13.825000,13.886071,11.755939,338928800 +2011-12-14,13.810714,13.835000,13.488571,13.578214,11.495308,406887600 +2011-12-15,13.690357,13.705000,13.511071,13.533571,11.457512,256200000 +2011-12-16,13.584286,13.719643,13.556071,13.607857,11.520403,421478400 +2011-12-19,13.659643,13.744643,13.588571,13.650357,11.556389,235530400 +2011-12-20,13.848571,14.146429,13.830714,14.141071,11.971822,337215200 +2011-12-21,14.167500,14.189286,14.000357,14.158929,11.986944,262948000 +2011-12-22,14.178571,14.254643,14.146429,14.233929,12.050434,202358800 +2011-12-23,14.274643,14.413929,14.267500,14.404643,12.194967,269399200 +2011-12-27,14.396429,14.610357,14.393571,14.518929,12.291717,265076000 +2011-12-28,14.531786,14.580357,14.333571,14.380000,12.174099,228662000 +2011-12-29,14.407143,14.487500,14.303929,14.468571,12.249084,215978000 +2011-12-30,14.411071,14.510000,14.410357,14.464286,12.245457,179662000 +2012-01-03,14.621429,14.732143,14.607143,14.686786,12.433825,302220800 +2012-01-04,14.642857,14.810000,14.617143,14.765714,12.500642,260022000 +2012-01-05,14.819643,14.948214,14.738214,14.929643,12.639428,271269600 +2012-01-06,14.991786,15.098214,14.972143,15.085714,12.771561,318292800 +2012-01-09,15.196429,15.276786,15.048214,15.061786,12.751298,394024400 +2012-01-10,15.211071,15.214286,15.053571,15.115714,12.796955,258196400 +2012-01-11,15.095714,15.101786,14.975357,15.091071,12.776093,215084800 +2012-01-12,15.081429,15.103571,14.955357,15.049643,12.741017,212587200 +2012-01-13,14.989286,15.016071,14.952143,14.993214,12.693247,226021600 +2012-01-17,15.150000,15.213929,15.105714,15.167857,12.841101,242897200 +2012-01-18,15.248571,15.338214,15.225000,15.325357,12.974439,276791200 +2012-01-19,15.362500,15.406071,15.232500,15.276786,12.933319,261738400 +2012-01-20,15.267500,15.267857,14.991071,15.010714,12.708061,413974400 +2012-01-23,15.095357,15.301786,15.082143,15.264643,12.923036,306062400 +2012-01-24,15.182143,15.182143,14.983929,15.014643,12.711388,547638000 +2012-01-25,16.230000,16.230356,15.847500,15.952143,13.505075,958314000 +2012-01-26,16.012857,16.028214,15.826429,15.879643,13.443699,323985200 +2012-01-27,15.869286,16.017143,15.848929,15.974286,13.523820,299709200 +2012-01-30,15.918214,16.210714,15.906786,16.178928,13.697074,379341200 +2012-01-31,16.271070,16.365713,16.181070,16.302856,13.801988,391683600 +2012-02-01,16.371786,16.392500,16.269644,16.292500,13.793226,270046000 +2012-02-02,16.282143,16.327499,16.213572,16.254286,13.760869,186796400 +2012-02-03,16.332144,16.428572,16.270000,16.417143,13.898749,286599600 +2012-02-06,16.370714,16.606428,16.364286,16.570356,14.028456,249412800 +2012-02-07,16.616072,16.776787,16.592142,16.743929,14.175401,316223600 +2012-02-08,16.803572,17.028214,16.775000,17.024286,14.412748,407890000 +2012-02-09,17.170000,17.741072,17.162857,17.613214,14.911336,884214800 +2012-02-10,17.534286,17.772142,17.448214,17.622143,14.918896,631302000 +2012-02-13,17.840357,17.993929,17.753214,17.950001,15.196464,517216000 +2012-02-14,18.023571,18.198570,17.928572,18.195000,15.403877,460398400 +2012-02-15,18.366428,18.796070,17.746071,17.773930,15.047398,1506120000 +2012-02-16,17.553572,18.031786,17.379642,17.936071,15.184663,944552000 +2012-02-17,17.968214,18.134644,17.867857,17.932858,15.181947,535805200 +2012-02-21,18.102858,18.387501,18.004286,18.387501,15.566846,605595200 +2012-02-22,18.324286,18.410357,18.181070,18.322857,15.512116,483302400 +2012-02-23,18.395714,18.493929,18.196428,18.442499,15.613408,568027600 +2012-02-24,18.559643,18.674999,18.522858,18.657499,15.795430,415072000 +2012-02-27,18.618214,18.875000,18.438572,18.777143,15.896722,547582000 +2012-02-28,18.855715,19.121786,18.780357,19.121786,16.188494,600387200 +2012-02-29,19.341429,19.557501,19.132143,19.372856,16.401047,952011200 +2012-03-01,19.577499,19.578930,19.241785,19.445356,16.462416,683270000 +2012-03-02,19.437143,19.528570,19.375713,19.470715,16.483892,431712400 +2012-03-05,19.479286,19.552856,18.785713,19.041430,16.120462,809124400 +2012-03-06,18.702143,19.060356,18.436428,18.937857,16.032778,810238800 +2012-03-07,19.171429,19.206429,18.689285,18.953215,16.045788,798520800 +2012-03-08,19.096071,19.392500,19.004286,19.356787,16.387445,516457200 +2012-03-09,19.436071,19.562143,19.396786,19.470358,16.483597,418919200 +2012-03-12,19.606428,19.714287,19.535713,19.714287,16.690107,407282400 +2012-03-13,19.912144,20.292143,19.848213,20.289286,17.176905,690855200 +2012-03-14,20.644644,21.240000,20.549999,21.056429,17.826361,1418844000 +2012-03-15,21.414642,21.428928,20.662500,20.912857,17.704817,1159718000 +2012-03-16,20.882856,21.042856,20.642857,20.913214,17.705112,825487600 +2012-03-19,21.370358,21.491785,21.037500,21.467857,18.174677,901236000 +2012-03-20,21.411072,21.674999,21.124287,21.641430,18.321623,816662000 +2012-03-21,21.526428,21.773214,21.478930,21.517857,18.217009,644042000 +2012-03-22,21.349285,21.589287,21.268929,21.405001,18.121460,623870800 +2012-03-23,21.446072,21.492857,21.228571,21.287500,18.021988,430488800 +2012-03-26,21.421070,21.683929,21.259287,21.677856,18.352467,595742000 +2012-03-27,21.649286,22.010000,21.645000,21.945715,18.579227,607129600 +2012-03-28,22.084999,22.194643,21.796785,22.057858,18.674171,655460400 +2012-03-29,21.885000,22.020000,21.686787,21.780714,18.439543,608238400 +2012-03-30,21.741785,21.805714,21.355000,21.412500,18.127810,731038000 +2012-04-02,21.493929,22.098928,21.442142,22.093929,18.704708,598351600 +2012-04-03,22.403570,22.578930,22.232500,22.475714,19.027927,834559600 +2012-04-04,22.298214,22.352142,22.035713,22.296785,18.876450,572980800 +2012-04-05,22.392143,22.666430,22.264286,22.631430,19.159758,641298000 +2012-04-09,22.361786,22.851429,22.332144,22.722500,19.236851,597536800 +2012-04-10,22.854643,23.000000,22.357143,22.444286,19.001322,889725200 +2012-04-11,22.721430,22.745358,22.262142,22.364286,18.933594,696614800 +2012-04-12,22.321428,22.547501,22.160713,22.241785,18.829882,614336800 +2012-04-13,22.289642,22.310715,21.553928,21.615356,18.299553,859644800 +2012-04-16,21.787857,21.795713,20.651787,20.718929,17.540638,1050786800 +2012-04-17,20.676430,21.785713,20.425358,21.775000,18.434706,1025528000 +2012-04-18,21.918571,22.151787,21.525356,21.726429,18.393589,954531200 +2012-04-19,21.436428,21.597500,20.875713,20.980000,17.761656,834719200 +2012-04-20,21.120714,21.236429,20.372143,20.463572,17.324451,1030985200 +2012-04-23,20.378929,20.595358,19.879286,20.417856,17.285744,966529200 +2012-04-24,20.093214,20.274643,19.821428,20.010000,16.940460,1076149200 +2012-04-25,21.987143,22.071428,21.642857,21.785713,18.443768,905777600 +2012-04-26,21.938213,21.953215,21.504642,21.703571,18.374233,536068400 +2012-04-27,21.609644,21.649286,21.446428,21.535713,18.232124,406722400 +2012-04-30,21.350000,21.371429,20.821428,20.856428,17.657043,506144800 +2012-05-01,20.889286,21.312857,20.758215,20.790358,17.601105,610999200 +2012-05-02,20.722857,20.978571,20.673571,20.927856,17.717518,427389200 +2012-05-03,21.089287,21.121429,20.725000,20.779285,17.591732,390549600 +2012-05-04,20.610001,20.655714,20.184643,20.187500,17.090725,529992400 +2012-05-07,20.053572,20.456072,20.043928,20.338572,17.218626,460118400 +2012-05-08,20.342142,20.410713,19.954643,20.292143,17.179314,497252000 +2012-05-09,20.132143,20.499287,20.030357,20.327856,17.209551,480704000 +2012-05-10,20.520714,20.567142,20.301430,20.375713,17.250061,333200000 +2012-05-11,20.178572,20.516787,20.155357,20.239643,17.134869,399546000 +2012-05-14,20.091785,20.268213,19.914286,19.936428,16.878176,352626400 +2012-05-15,20.051786,20.115000,19.705357,19.756071,16.725479,476336000 +2012-05-16,19.787500,19.888929,19.322857,19.502857,16.511110,560896000 +2012-05-17,19.475357,19.553572,18.932858,18.932858,16.028551,717220000 +2012-05-18,19.070000,19.407499,18.649286,18.942142,16.036406,732292400 +2012-05-21,19.089287,20.055000,19.073214,20.045713,16.970694,631106000 +2012-05-22,20.341070,20.495714,19.735001,19.891787,16.840376,694870400 +2012-05-23,19.910713,20.457144,19.758215,20.377144,17.251274,584897600 +2012-05-24,20.566786,20.589287,20.043928,20.190001,17.092852,496230000 +2012-05-25,20.163929,20.208929,19.945356,20.081785,17.001223,328507200 +2012-05-29,20.389286,20.500000,20.189644,20.438213,17.302979,380508800 +2012-05-30,20.328571,20.713928,20.234285,20.684643,17.511612,529429600 +2012-05-31,20.740713,20.767857,20.409286,20.633215,17.468067,491674400 +2012-06-01,20.327143,20.451786,20.018572,20.035357,16.961926,520987600 +2012-06-04,20.053572,20.267857,19.589287,20.153214,17.061699,556995600 +2012-06-05,20.045357,20.231071,19.940357,20.101070,17.017555,388214400 +2012-06-06,20.277500,20.494642,20.196428,20.409286,17.278490,401455600 +2012-06-07,20.617500,20.618570,20.375000,20.418571,17.286352,379766800 +2012-06-08,20.414286,20.735001,20.321428,20.725714,17.546371,347516400 +2012-06-11,20.990000,21.017857,20.379642,20.398930,17.269726,591264800 +2012-06-12,20.516430,20.593571,20.239286,20.577143,17.420595,435380400 +2012-06-13,20.518572,20.660000,20.370714,20.434286,17.299660,293580000 +2012-06-14,20.401428,20.482143,20.259287,20.411785,17.280598,345573200 +2012-06-15,20.392857,20.522142,20.341070,20.504642,17.359215,335255200 +2012-06-18,20.391430,20.996071,20.370358,20.920713,17.711466,440412000 +2012-06-19,20.835714,21.071428,20.825001,20.978930,17.760756,361404400 +2012-06-20,21.007500,21.044643,20.742857,20.919287,17.710253,358943200 +2012-06-21,20.908571,21.007856,20.622856,20.631071,17.466253,326351200 +2012-06-22,20.680000,20.792500,20.550714,20.789286,17.600195,284471600 +2012-06-25,20.617857,20.707144,20.370358,20.384644,17.257627,304382400 +2012-06-26,20.404642,20.517500,20.261786,20.429644,17.295732,276536400 +2012-06-27,20.535713,20.597857,20.425714,20.517857,17.370411,202997200 +2012-06-28,20.416786,20.500000,20.200357,20.323214,17.205620,282836400 +2012-06-29,20.642857,20.857143,20.508928,20.857143,17.657646,421500800 +2012-07-02,20.883215,21.195356,20.842857,21.161428,17.915253,400092000 +2012-07-03,21.245714,21.428572,21.214287,21.407499,18.123577,241712800 +2012-07-05,21.448570,21.940714,21.416071,21.783571,18.441959,484383200 +2012-07-06,21.681786,21.730000,21.485001,21.638571,18.319197,418930400 +2012-07-09,21.617857,21.924999,21.575357,21.924643,18.561394,379405600 +2012-07-10,22.070356,22.138214,21.618214,21.721786,18.389656,511957600 +2012-07-11,21.647142,21.702143,21.329287,21.586786,18.275356,469322000 +2012-07-12,21.437143,21.552500,21.167143,21.389286,18.108152,428041600 +2012-07-13,21.533930,21.685356,21.428572,21.606071,18.291689,311427200 +2012-07-16,21.611429,21.843571,21.607857,21.675358,18.350344,301260400 +2012-07-17,21.813929,21.839287,21.541071,21.676430,18.351250,293624800 +2012-07-18,21.663929,21.726429,21.555714,21.652143,18.330692,252700000 +2012-07-19,21.831429,21.976786,21.642857,21.940001,18.574390,436861600 +2012-07-20,21.893929,21.944286,21.560715,21.582144,18.271429,397471200 +2012-07-23,21.228571,21.639286,20.989643,21.565357,18.257219,487975600 +2012-07-24,21.692142,21.774286,21.375357,21.461430,18.169237,565132400 +2012-07-25,20.516430,20.742857,20.357143,20.534643,17.384621,877312800 +2012-07-26,20.705713,20.728571,20.370001,20.531429,17.381893,406632800 +2012-07-27,20.536072,20.922501,20.413929,20.898571,17.692720,403936400 +2012-07-30,21.104286,21.408571,20.993570,21.251072,17.991146,379142400 +2012-07-31,21.543928,21.846430,21.525715,21.812857,18.466755,462327600 +2012-08-01,21.996786,22.014286,21.535713,21.671785,18.347326,384501600 +2012-08-02,21.530001,21.810356,21.437500,21.706785,18.376955,332158400 +2012-08-03,21.915358,22.070715,21.841429,21.989286,18.616119,344920800 +2012-08-06,22.046070,22.316786,21.973572,22.233929,18.823235,302103200 +2012-08-07,22.241785,22.321428,22.072857,22.175358,18.773647,290446800 +2012-08-08,22.121071,22.281429,22.039286,22.137857,18.741892,244706000 +2012-08-09,22.066071,22.204643,22.064285,22.168928,18.848785,221642400 +2012-08-10,22.096786,22.205713,22.096430,22.203571,18.878237,194938800 +2012-08-13,22.263929,22.500000,22.258928,22.500000,19.130274,278832400 +2012-08-14,22.566786,22.807501,22.507500,22.560356,19.181589,340169200 +2012-08-15,22.546429,22.642857,22.419643,22.529642,19.155479,257342400 +2012-08-16,22.543215,22.741428,22.517857,22.726429,19.322784,254534000 +2012-08-17,22.857143,23.149643,22.814644,23.146786,19.680183,442761200 +2012-08-20,23.214643,23.755358,23.210714,23.755358,20.197617,613384800 +2012-08-21,23.957857,24.102858,23.226070,23.430714,19.921598,812719600 +2012-08-22,23.372143,23.892857,23.146786,23.888214,20.310587,565322800 +2012-08-23,23.789642,23.924999,23.612499,23.665358,20.121099,420128800 +2012-08-24,23.553928,23.910000,23.412500,23.686428,20.139015,437340400 +2012-08-27,24.285357,24.316786,24.055000,24.131430,20.517363,427008400 +2012-08-28,24.106428,24.146429,23.952499,24.100000,20.490652,267416800 +2012-08-29,24.116072,24.202499,24.021429,24.052500,20.450266,202806800 +2012-08-30,23.951429,23.983929,23.673214,23.709642,20.158751,302699600 +2012-08-31,23.830357,23.878571,23.473213,23.758572,20.200352,338321200 +2012-09-04,23.777143,24.112143,23.732143,24.106071,20.495811,367892000 +2012-09-05,24.127501,24.155357,23.914286,23.936787,20.351877,336375200 +2012-09-06,24.041786,24.224644,23.957144,24.152500,20.535284,391196400 +2012-09-07,24.216070,24.374287,24.134644,24.301430,20.661909,329666400 +2012-09-10,24.301786,24.403214,23.646429,23.669287,20.124437,487998000 +2012-09-11,23.753929,23.932142,23.446428,23.592501,20.059151,503983200 +2012-09-12,23.816071,23.924999,23.428572,23.921070,20.338511,712233200 +2012-09-13,24.191786,24.482143,24.098928,24.392143,20.739033,598360000 +2012-09-14,24.641430,24.892143,24.567499,24.688572,20.991070,600474000 +2012-09-17,24.976786,24.992857,24.807501,24.992144,21.249178,398031200 +2012-09-18,24.995714,25.083214,24.872143,25.068214,21.313856,373503200 +2012-09-19,25.009287,25.142500,24.984644,25.075001,21.319630,326874800 +2012-09-20,24.969999,25.002144,24.772142,24.953571,21.216385,336568400 +2012-09-21,25.086071,25.181070,24.977142,25.003214,21.258589,571589200 +2012-09-24,24.530714,24.825714,24.392857,24.671070,20.976185,639766400 +2012-09-25,24.580713,24.742144,24.035713,24.055000,20.452389,518789600 +2012-09-26,23.883572,24.024643,23.614286,23.756430,20.198538,576503200 +2012-09-27,23.724644,24.363214,23.583929,24.332857,20.688631,594090000 +2012-09-28,24.241072,24.325357,23.812500,23.825001,20.256838,535110800 +2012-10-01,23.969999,24.169643,23.446428,23.549643,20.022711,543594800 +2012-10-02,23.636070,23.798214,23.237499,23.618214,20.081018,627992400 +2012-10-03,23.745001,23.995001,23.665358,23.980356,20.388927,424281200 +2012-10-04,23.973213,24.080357,23.769644,23.814285,20.247719,370725600 +2012-10-05,23.757143,23.785713,23.260000,23.306786,19.816227,594006000 +2012-10-08,23.102858,23.127144,22.718214,22.791786,19.378351,637994000 +2012-10-09,22.808929,22.874643,22.269644,22.708929,19.307911,838597200 +2012-10-10,22.847857,23.035000,22.750000,22.889643,19.461559,510356000 +2012-10-11,23.089287,23.114286,22.432142,22.432142,19.072582,546081200 +2012-10-12,22.484285,22.692142,22.332144,22.489643,19.121460,460014800 +2012-10-15,22.583929,22.683214,22.280357,22.670000,19.274807,432502000 +2012-10-16,22.691786,23.225000,22.535713,23.206785,19.731205,549771600 +2012-10-17,23.173929,23.313929,23.000000,23.021786,19.573915,389037600 +2012-10-18,22.842501,22.930714,22.500000,22.594286,19.210434,476624400 +2012-10-19,22.537500,22.563213,21.772142,21.780001,18.518108,744086000 +2012-10-22,21.872143,22.692142,21.812857,22.643929,19.252651,546730800 +2012-10-23,22.535713,22.639286,21.846430,21.905714,18.624989,707145600 +2012-10-24,22.194286,22.376785,21.808571,22.029642,18.730356,558527200 +2012-10-25,22.142857,22.214287,21.626785,21.769285,18.508986,656325600 +2012-10-26,21.765356,21.928572,21.107143,21.571428,18.340767,1018432800 +2012-10-31,21.245714,21.498571,20.989286,21.261429,18.077194,510003200 +2012-11-01,21.365000,21.535713,21.220358,21.305000,18.114246,361298000 +2012-11-02,21.281786,21.319643,20.526787,20.600000,17.514832,599373600 +2012-11-05,20.840000,20.991785,20.628571,20.879286,17.752291,529135600 +2012-11-06,21.079643,21.097857,20.717501,20.816071,17.698542,374917200 +2012-11-07,20.494286,20.519285,19.848213,19.928572,17.021347,793648800 +2012-11-08,20.022499,20.079643,19.117500,19.205357,16.403637,1056146000 +2012-11-09,19.300714,19.817142,19.061428,19.537857,16.687630,929913600 +2012-11-12,19.791071,19.803572,19.237499,19.386786,16.558599,515802000 +2012-11-13,19.246786,19.660000,19.155714,19.389286,16.560736,532949200 +2012-11-14,19.482143,19.551786,19.149286,19.174286,16.377098,477170400 +2012-11-15,19.197500,19.267857,18.665001,18.772142,16.033619,789910800 +2012-11-16,18.757143,18.928572,18.062500,18.845715,16.096460,1266893600 +2012-11-19,19.311071,20.267857,19.281429,20.204643,17.257149,823317600 +2012-11-20,20.425358,20.426786,19.806429,20.032499,17.110115,642754000 +2012-11-21,20.151787,20.263214,19.878571,20.060715,17.134209,373002000 +2012-11-23,20.256071,20.428572,20.092857,20.410713,17.433155,272826400 +2012-11-26,20.567858,21.071428,20.489643,21.054644,17.983143,630579600 +2012-11-27,21.055357,21.086430,20.717857,20.885000,17.838253,533330000 +2012-11-28,20.616785,20.921429,20.437857,20.819286,17.782122,520864400 +2012-11-29,21.079287,21.223213,20.901787,21.048571,17.977957,514698800 +2012-11-30,20.956785,21.014286,20.809999,20.902857,17.853498,391319600 +2012-12-03,21.201786,21.235357,20.910713,20.935356,17.881264,364280000 +2012-12-04,20.778570,20.778570,20.433214,20.566071,17.565844,557068400 +2012-12-05,20.318214,20.330357,19.241785,19.242500,16.435362,1044638000 +2012-12-06,18.890715,19.761070,18.522499,19.544287,16.693125,1177212400 +2012-12-07,19.764286,19.828571,18.928572,19.044643,16.266365,787040800 +2012-12-10,18.750000,19.232500,18.627857,18.922144,16.161737,630484400 +2012-12-11,19.277500,19.627144,19.191786,19.335358,16.514669,592345600 +2012-12-12,19.563213,19.571428,19.152500,19.250000,16.441772,487144000 +2012-12-13,18.969643,19.201429,18.778570,18.917500,16.157770,625259600 +2012-12-14,18.383928,18.504642,18.056429,18.206785,15.550741,1009579200 +2012-12-17,18.176071,18.571428,17.901072,18.529642,15.826500,757607200 +2012-12-18,18.750000,19.103571,18.580357,19.067858,16.286194,625685200 +2012-12-19,18.981071,19.060715,18.767857,18.796785,16.054665,449369200 +2012-12-20,18.928572,18.935715,18.531429,18.633215,15.914965,481689600 +2012-12-21,18.302500,18.559643,18.222857,18.547501,15.841749,596268400 +2012-12-24,18.583929,18.723213,18.525356,18.577499,15.867369,175753200 +2012-12-26,18.535713,18.552143,18.254286,18.321428,15.648659,302436400 +2012-12-27,18.340714,18.437500,18.023571,18.395000,15.711498,455120400 +2012-12-28,18.224644,18.374287,18.147142,18.199642,15.544641,354278400 +2012-12-31,18.233213,19.121429,18.178572,19.006071,16.233416,659492400 +2013-01-02,19.779285,19.821428,19.343929,19.608213,16.747726,560518000 +2013-01-03,19.567142,19.631071,19.321428,19.360714,16.536331,352965200 +2013-01-04,19.177500,19.236786,18.779642,18.821428,16.075712,594333600 +2013-01-07,18.642857,18.903570,18.400000,18.710714,15.981149,484156400 +2013-01-08,18.900356,18.996071,18.616072,18.761070,16.024158,458707200 +2013-01-09,18.660713,18.750357,18.428213,18.467857,15.773724,407604400 +2013-01-10,18.876785,18.882856,18.411428,18.696787,15.969248,601146000 +2013-01-11,18.607143,18.761429,18.536428,18.582144,15.871339,350506800 +2013-01-14,17.952856,18.125000,17.803928,17.919643,15.305485,734207600 +2013-01-15,17.796429,17.821072,17.263571,17.354286,14.822600,876772400 +2013-01-16,17.665714,18.194286,17.589287,18.074642,15.437874,690804800 +2013-01-17,18.225357,18.241072,17.929644,17.952856,15.333852,453678400 +2013-01-18,17.804285,17.936428,17.728571,17.857143,15.252103,472922800 +2013-01-22,18.020000,18.138571,17.736786,18.027500,15.397612,461546400 +2013-01-23,18.171785,18.392500,18.027500,18.357500,15.679472,861509600 +2013-01-24,16.428572,16.633215,16.080357,16.089287,13.742143,1460852400 +2013-01-25,16.131786,16.293928,15.535714,15.710000,13.418189,1208026400 +2013-01-28,15.636786,16.186071,15.566429,16.065357,13.721710,785517600 +2013-01-29,16.375000,16.435715,16.147142,16.366785,13.979161,571158000 +2013-01-30,16.321428,16.521429,16.232143,16.315357,13.935240,417155200 +2013-01-31,16.320715,16.402857,16.249287,16.267500,13.894363,319334400 +2013-02-01,16.396786,16.410000,16.012501,16.200714,13.837318,539484400 +2013-02-04,16.211071,16.283571,15.785714,15.797143,13.492620,477117200 +2013-02-05,15.858929,16.419287,15.793571,16.351429,13.966044,573347600 +2013-02-06,16.302500,16.660713,16.163570,16.333929,13.951097,593706400 +2013-02-07,16.544643,16.785713,16.218571,16.722143,14.365919,704580800 +2013-02-08,16.928572,17.100357,16.723213,16.963572,14.573329,633158400 +2013-02-11,17.017857,17.319286,16.901787,17.140356,14.725204,517490400 +2013-02-12,17.125357,17.227858,16.705000,16.710714,14.356101,609053200 +2013-02-13,16.686071,16.915714,16.543571,16.678928,14.328793,475207600 +2013-02-14,16.590000,16.844286,16.572144,16.663929,14.315910,355275200 +2013-02-15,16.744642,16.791430,16.425714,16.434286,14.118622,391745200 +2013-02-19,16.467857,16.526072,16.208929,16.428213,14.113407,435783600 +2013-02-20,16.346071,16.346071,16.028570,16.030357,13.771610,476302400 +2013-02-21,15.928571,16.041786,15.815000,15.930714,13.686007,447182400 +2013-02-22,16.044643,16.128571,15.950000,16.100357,13.831747,330654800 +2013-02-25,16.208929,16.254286,15.806071,15.814286,13.585983,372579200 +2013-02-26,15.850714,16.126429,15.630714,16.034643,13.775293,501499600 +2013-02-27,16.015356,16.158571,15.737500,15.877500,13.640290,587350400 +2013-02-28,15.858929,15.995357,15.764286,15.764286,13.543031,322515200 +2013-03-01,15.642857,15.649286,15.356429,15.373929,13.207675,552448400 +2013-03-04,15.278571,15.292857,14.964286,15.001786,12.887968,582755600 +2013-03-05,15.052857,15.542500,15.026786,15.397857,13.228229,638433600 +2013-03-06,15.518214,15.544643,15.158214,15.202143,13.060093,460250000 +2013-03-07,15.160714,15.428929,15.037857,15.377857,13.211051,468473600 +2013-03-08,15.350000,15.551071,15.307500,15.418571,13.246028,391482000 +2013-03-11,15.348214,15.678929,15.183571,15.638214,13.434721,474236000 +2013-03-12,15.557143,15.674286,15.270357,15.301071,13.145081,465911600 +2013-03-13,15.301786,15.517857,15.191429,15.298214,13.142628,405549200 +2013-03-14,15.458214,15.522857,15.373214,15.446429,13.269959,303875600 +2013-03-15,15.640357,15.865357,15.616071,15.845000,13.612368,643960800 +2013-03-18,15.766071,16.337856,15.757143,16.275715,13.982397,606197200 +2013-03-19,16.410713,16.463215,16.017857,16.231787,13.944654,526775200 +2013-03-20,16.336430,16.343929,16.056786,16.145714,13.870710,308660800 +2013-03-21,16.079287,16.356428,16.075001,16.168928,13.890656,383255600 +2013-03-22,16.235001,16.503571,16.182501,16.496786,14.172314,395105200 +2013-03-25,16.596071,16.783930,16.492144,16.556429,14.223559,501135600 +2013-03-26,16.622856,16.637142,16.447500,16.469286,14.148685,294294000 +2013-03-27,16.302143,16.314285,16.097500,16.145714,13.870710,331237200 +2013-03-28,16.065001,16.136429,15.772143,15.809286,13.581691,442839600 +2013-04-01,15.782143,15.846429,15.276429,15.318214,13.159807,389732000 +2013-04-02,15.271429,15.647857,15.228571,15.349643,13.186811,529519200 +2013-04-03,15.406071,15.617143,15.368214,15.428214,13.254313,363216000 +2013-04-04,15.491429,15.535714,15.187500,15.275714,13.123299,358447600 +2013-04-05,15.160714,15.176786,14.988571,15.114286,12.984614,383695200 +2013-04-08,15.173214,15.267857,15.088929,15.221786,13.076968,300829200 +2013-04-09,15.227143,15.303571,15.098214,15.249286,13.100596,306614000 +2013-04-10,15.289286,15.609286,15.214643,15.560357,13.367834,375928000 +2013-04-11,15.490000,15.642500,15.400000,15.511786,13.326108,328364400 +2013-04-12,15.505357,15.505357,15.324643,15.350000,13.187114,238613200 +2013-04-15,15.250000,15.281786,14.983929,14.994643,12.881833,317520000 +2013-04-16,15.056071,15.236071,15.020357,15.222857,13.077889,305771200 +2013-04-17,15.009643,15.021429,14.218214,14.385714,12.358701,945056000 +2013-04-18,14.463929,14.492500,13.919286,14.001786,12.028873,666299200 +2013-04-19,13.856071,14.271429,13.753571,13.947500,11.982235,609274400 +2013-04-22,14.022857,14.364286,13.973929,14.238214,12.231985,429920400 +2013-04-23,14.428214,14.585000,14.243214,14.504643,12.460876,664238400 +2013-04-24,14.055000,14.830357,14.017857,14.480714,12.440316,969651200 +2013-04-25,14.686786,14.783571,14.535714,14.585000,12.529908,384837600 +2013-04-26,14.636071,14.956071,14.580357,14.900000,12.800525,764097600 +2013-04-29,15.016071,15.486429,15.000000,15.361429,13.196936,640326400 +2013-04-30,15.539286,15.901786,15.431071,15.813571,13.585367,691538400 +2013-05-01,15.873571,15.890357,15.513929,15.688929,13.478291,506909200 +2013-05-02,15.777857,16.021070,15.736786,15.911429,13.669438,421828400 +2013-05-03,16.118214,16.186787,16.041071,16.070715,13.806279,361300800 +2013-05-06,16.275356,16.507143,16.225357,16.453930,14.135497,496641600 +2013-05-07,16.606071,16.633928,16.203571,16.380714,14.072598,483753200 +2013-05-08,16.394285,16.620358,16.278929,16.565714,14.231532,472598000 +2013-05-09,16.421785,16.535713,16.270714,16.313213,14.107373,398487600 +2013-05-10,16.356071,16.418215,16.088572,16.177500,13.990010,334852000 +2013-05-13,16.125357,16.353571,16.125000,16.240713,14.044677,316948800 +2013-05-14,16.208929,16.257143,15.791071,15.852143,13.708647,447118000 +2013-05-15,15.684286,15.750000,15.084286,15.316071,13.245064,741613600 +2013-05-16,15.115714,15.637500,14.960714,15.520714,13.422033,603204000 +2013-05-17,15.680357,15.717500,15.393214,15.473571,13.381263,427904400 +2013-05-20,15.425357,15.921429,15.360714,15.818929,13.679923,451578400 +2013-05-21,15.648214,15.910000,15.507143,15.702143,13.578930,456022000 +2013-05-22,15.858929,16.012501,15.650714,15.762500,13.631124,443038400 +2013-05-23,15.569643,15.934286,15.563929,15.790714,13.655522,353021200 +2013-05-24,15.744643,15.916429,15.727143,15.898214,13.748491,276166800 +2013-05-28,16.067858,16.111071,15.744643,15.765714,13.633905,386145200 +2013-05-29,15.714286,15.982143,15.692857,15.891071,13.742311,330576400 +2013-05-30,15.916071,16.232143,15.875357,16.127857,13.947081,353519600 +2013-05-31,16.160713,16.325001,16.053572,16.061787,13.889943,384302800 +2013-06-03,16.097500,16.155714,15.802857,16.097143,13.920523,372352400 +2013-06-04,16.186428,16.229643,15.978214,16.046785,13.876969,292728800 +2013-06-05,15.916071,16.097143,15.846786,15.896786,13.747259,290589600 +2013-06-06,15.909643,15.964286,15.501786,15.659286,13.541870,416934000 +2013-06-07,15.589286,15.830000,15.456071,15.778929,13.645331,404535600 +2013-06-10,15.883214,16.038570,15.600000,15.674643,13.555146,450153200 +2013-06-11,15.562143,15.812857,15.475714,15.628571,13.515308,286112400 +2013-06-12,15.696429,15.758929,15.410714,15.435357,13.348220,265227200 +2013-06-13,15.446429,15.612143,15.312500,15.570000,13.464658,285832400 +2013-06-14,15.550000,15.581786,15.303571,15.358929,13.282125,271866000 +2013-06-17,15.408571,15.560714,15.370000,15.428571,13.342349,259414400 +2013-06-18,15.412857,15.532143,15.364643,15.420357,13.335245,195025600 +2013-06-19,15.407143,15.416429,15.107143,15.107143,13.064387,310940000 +2013-06-20,14.975000,15.213571,14.827500,14.887143,12.874133,357310800 +2013-06-21,14.946071,15.000000,14.575000,14.767857,12.770975,481118400 +2013-06-24,14.550000,14.595000,14.216071,14.376429,12.432474,480746000 +2013-06-25,14.489286,14.563929,14.243929,14.379643,12.435255,314162800 +2013-06-26,14.425000,14.456786,14.130714,14.216786,12.294422,367724000 +2013-06-27,14.258929,14.335357,14.055000,14.063571,12.161922,337246000 +2013-06-28,13.977143,14.295357,13.888214,14.161786,12.246858,578516400 +2013-07-01,14.381786,14.723929,14.329286,14.615000,12.638790,391053600 +2013-07-02,14.641429,15.058214,14.623929,14.946071,12.925094,469865200 +2013-07-03,15.030714,15.106429,14.908929,15.028571,12.996440,240928800 +2013-07-05,15.013929,15.117500,14.833929,14.907857,12.892047,274024800 +2013-07-08,15.003929,15.035714,14.666071,14.823214,12.818850,298138400 +2013-07-09,14.771429,15.125000,14.656429,15.083929,13.044312,352584400 +2013-07-10,14.985714,15.171429,14.937500,15.026071,12.994272,281405600 +2013-07-11,15.105357,15.294643,15.041786,15.260357,13.196880,326292400 +2013-07-12,15.273214,15.349643,15.121786,15.232500,13.172789,279563200 +2013-07-15,15.178929,15.409286,15.171429,15.265714,13.201514,241917200 +2013-07-16,15.232857,15.382500,15.148929,15.364286,13.286758,216538000 +2013-07-17,15.346429,15.436429,15.293571,15.368214,13.290152,198990400 +2013-07-18,15.477857,15.531071,15.378929,15.420000,13.334939,218878800 +2013-07-19,15.467857,15.499286,15.155357,15.176786,13.124611,268721600 +2013-07-22,15.337857,15.348214,15.195357,15.225357,13.166616,207796400 +2013-07-23,15.214286,15.248571,14.953929,14.963929,12.940540,369395600 +2013-07-24,15.676071,15.878214,15.545000,15.732500,13.605184,591936800 +2013-07-25,15.739286,15.764286,15.564643,15.660714,13.543102,229493600 +2013-07-26,15.546429,15.751429,15.512143,15.749643,13.620010,200152400 +2013-07-29,15.742857,16.071072,15.721429,15.992500,13.830029,248057600 +2013-07-30,16.070000,16.326786,16.043928,16.190001,14.000819,309422400 +2013-07-31,16.249643,16.333570,16.051071,16.161785,13.976420,322957600 +2013-08-01,16.276787,16.314285,16.187857,16.309999,14.104594,206250800 +2013-08-02,16.357500,16.530357,16.309286,16.519285,14.285581,274783600 +2013-08-05,16.596071,16.809643,16.505358,16.766071,14.498996,318855600 +2013-08-06,16.715000,16.853214,16.506071,16.616072,14.369287,334857600 +2013-08-07,16.564285,16.678572,16.491785,16.606428,14.360936,298858000 +2013-08-08,16.566429,16.575001,16.355356,16.464643,14.332338,255777200 +2013-08-09,16.379999,16.445000,16.201786,16.230356,14.128398,266865200 +2013-08-12,16.316429,16.737499,16.308214,16.691429,14.529753,364434000 +2013-08-13,16.819286,17.666430,16.716070,17.484644,15.220241,881941200 +2013-08-14,17.781429,18.008928,17.621429,17.803572,15.497866,756372400 +2013-08-15,17.729286,17.942858,17.467142,17.782499,15.479520,490294000 +2013-08-16,17.862499,17.962143,17.816429,17.940357,15.616936,362306000 +2013-08-19,18.012142,18.347857,18.000000,18.133572,15.785126,510518400 +2013-08-20,18.203930,18.234644,17.886429,17.895357,15.577765,358688400 +2013-08-21,17.985357,18.112499,17.900000,17.941429,15.617872,335879600 +2013-08-22,18.035000,18.056786,17.792856,17.962856,15.636518,244207600 +2013-08-23,17.973928,17.976786,17.833929,17.893572,15.576206,222731600 +2013-08-26,17.883928,18.221430,17.875000,17.963215,15.636831,330965600 +2013-08-27,17.785713,17.946787,17.367857,17.449642,15.189776,424188800 +2013-08-28,17.357143,17.707144,17.357143,17.532143,15.261588,307608000 +2013-08-29,17.558929,17.732143,17.540358,17.560715,15.286454,239657600 +2013-08-30,17.571428,17.605356,17.375000,17.400715,15.147178,272297200 +2013-09-03,17.610714,17.878571,17.405357,17.449286,15.189466,331928800 +2013-09-04,17.841429,17.937143,17.724285,17.810356,15.503771,345032800 +2013-09-05,17.866072,17.881430,17.629999,17.688213,15.397449,236367600 +2013-09-06,17.801430,17.834999,17.498215,17.793571,15.489160,359525600 +2013-09-09,18.035713,18.139999,17.981428,18.077499,15.736319,340687200 +2013-09-10,18.078571,18.123215,17.482143,17.665714,15.377860,743195600 +2013-09-11,16.678928,16.917500,16.600357,16.703930,14.540637,898696400 +2013-09-12,16.732143,16.978571,16.643213,16.881786,14.695460,404051200 +2013-09-13,16.762142,16.851070,16.596430,16.603571,14.453276,298835600 +2013-09-16,16.464287,16.486071,15.972143,16.075714,13.993777,543706800 +2013-09-17,15.998571,16.418215,15.982143,16.261429,14.155446,399380800 +2013-09-18,16.542143,16.655357,16.452143,16.595715,14.446439,456862000 +2013-09-19,16.810715,16.993929,16.758928,16.867857,14.683337,404541200 +2013-09-20,17.071428,17.091070,16.642857,16.693214,14.531312,699302800 +2013-09-23,17.717857,17.746786,17.235714,17.522858,15.253505,762106800 +2013-09-24,17.674286,17.695356,17.422144,17.467857,15.205631,364344400 +2013-09-25,17.471430,17.487143,17.193930,17.197500,14.970285,316957200 +2013-09-26,17.357143,17.448570,17.282143,17.365000,15.116090,237221600 +2013-09-27,17.277857,17.309643,17.168571,17.241072,15.008215,228040400 +2013-09-30,17.044643,17.202143,16.943214,17.026787,14.821685,260156400 +2013-10-01,17.087500,17.469286,17.084999,17.427143,15.170186,353883600 +2013-10-02,17.343929,17.564285,17.276787,17.484285,15.219930,289184000 +2013-10-03,17.518213,17.583929,17.169287,17.264643,15.028725,322753200 +2013-10-04,17.280714,17.307142,17.092857,17.251072,15.016922,258868400 +2013-10-07,17.377144,17.594643,17.333929,17.419643,15.163657,312292400 +2013-10-08,17.497856,17.522858,17.162144,17.176430,14.951942,290917200 +2013-10-09,17.308571,17.421070,17.081429,17.378214,15.127595,301725200 +2013-10-10,17.547144,17.584999,17.394285,17.487143,15.222420,278602800 +2013-10-11,17.392500,17.637142,17.327143,17.600357,15.320970,267738800 +2013-10-14,17.493929,17.770714,17.476786,17.715714,15.421387,261898000 +2013-10-15,17.768213,17.928572,17.697144,17.809999,15.503462,320073600 +2013-10-16,17.885357,17.947500,17.829643,17.896786,15.579005,251101200 +2013-10-17,17.856428,18.027857,17.845715,18.017857,15.684402,253593200 +2013-10-18,18.071072,18.187857,18.061071,18.174643,15.820878,290542000 +2013-10-21,18.277500,18.725000,18.268572,18.620001,16.208559,398106800 +2013-10-22,18.800358,18.873215,18.143929,18.566786,16.162233,534063600 +2013-10-23,18.535713,18.773930,18.535713,18.748571,16.320480,313723200 +2013-10-24,18.750000,19.016787,18.658930,18.996786,16.536549,384764800 +2013-10-25,18.975714,19.043928,18.753929,18.784286,16.351570,337792000 +2013-10-28,18.894285,18.964287,18.686071,18.924286,16.473431,550440800 +2013-10-29,19.152500,19.258928,18.376429,18.452856,16.063063,635807200 +2013-10-30,18.557501,18.840000,18.465000,18.746429,16.318617,354163600 +2013-10-31,18.750000,18.838928,18.616785,18.667856,16.250219,275696400 +2013-11-01,18.715000,18.742857,18.422857,18.572500,16.167212,274890000 +2013-11-04,18.610714,18.815001,18.528929,18.812500,16.376131,244627600 +2013-11-05,18.735001,18.888929,18.678572,18.766071,16.335718,265213200 +2013-11-06,18.719643,18.745001,18.507143,18.604286,16.289433,223375600 +2013-11-07,18.556429,18.685356,18.299286,18.303213,16.025824,262620400 +2013-11-08,18.377857,18.611786,18.306786,18.591429,16.278181,279316800 +2013-11-11,18.571072,18.631071,18.371786,18.537500,16.230955,227452400 +2013-11-12,18.488214,18.711430,18.464287,18.571787,16.260973,204276800 +2013-11-13,18.500000,18.651787,18.462856,18.593929,16.280369,197220800 +2013-11-14,18.671785,18.902857,18.638214,18.862858,16.515829,282419200 +2013-11-15,18.806429,18.896070,18.731787,18.749643,16.416704,317920400 +2013-11-18,18.749643,18.828215,18.507143,18.522499,16.217819,244944000 +2013-11-19,18.536785,18.692142,18.498928,18.555357,16.246595,208938800 +2013-11-20,18.543928,18.586430,18.368929,18.392857,16.104313,193916800 +2013-11-21,18.485714,18.614643,18.345358,18.612143,16.296310,262026800 +2013-11-22,18.554285,18.648571,18.518929,18.564285,16.254412,223725600 +2013-11-25,18.607857,18.781071,18.607143,18.705000,16.377617,229311600 +2013-11-26,18.718571,19.147858,18.714287,19.049999,16.679688,401382800 +2013-11-27,19.153929,19.500000,19.049999,19.498571,17.072451,363448400 +2013-11-29,19.624287,19.940357,19.564644,19.859644,17.388594,318127600 +2013-12-02,19.928572,20.154642,19.672144,19.686787,17.237238,472544800 +2013-12-03,19.939285,20.227858,19.917143,20.225714,17.709116,450968000 +2013-12-04,20.196428,20.328215,20.029285,20.178572,17.667839,377809600 +2013-12-05,20.451786,20.540714,20.228930,20.282143,17.758518,447580000 +2013-12-06,20.206785,20.241072,19.984644,20.000713,17.512114,344352400 +2013-12-09,20.032143,20.342142,20.032143,20.229643,17.712553,320493600 +2013-12-10,20.127857,20.281429,20.042856,20.198214,17.685036,278269600 +2013-12-11,20.250000,20.391787,19.988930,20.048571,17.554012,359718800 +2013-12-12,20.076429,20.190714,20.001072,20.019285,17.528372,262290000 +2013-12-13,20.101786,20.102858,19.773930,19.801071,17.337309,332822000 +2013-12-16,19.822144,20.094286,19.821787,19.910713,17.433308,282592800 +2013-12-17,19.850357,19.980000,19.763571,19.821072,17.354820,229902400 +2013-12-18,19.632143,19.694643,19.242857,19.670357,17.222858,565863200 +2013-12-19,19.625000,19.642857,19.418928,19.445000,17.025537,320308800 +2013-12-20,19.479643,19.700357,19.457857,19.607857,17.168137,436413600 +2013-12-23,20.285713,20.382856,20.098572,20.360357,17.827007,501306400 +2013-12-24,20.353214,20.424286,20.215357,20.273930,17.751328,167554800 +2013-12-26,20.289286,20.339287,20.120714,20.139286,17.633444,204008000 +2013-12-27,20.136429,20.157499,19.982143,20.003214,17.514305,225884400 +2013-12-30,19.909286,20.003214,19.725714,19.804285,17.340120,253629600 +2013-12-31,19.791786,20.045713,19.785713,20.036428,17.543383,223084400 +2014-01-02,19.845715,19.893929,19.715000,19.754642,17.296661,234684800 +2014-01-03,19.745001,19.775000,19.301071,19.320715,16.916719,392467600 +2014-01-06,19.194643,19.528570,19.057142,19.426071,17.008965,412610800 +2014-01-07,19.440001,19.498571,19.211430,19.287144,16.887331,317209200 +2014-01-08,19.243214,19.484285,19.238930,19.409286,16.994272,258529600 +2014-01-09,19.528570,19.530714,19.119642,19.161428,16.777250,279148800 +2014-01-10,19.279642,19.314285,18.968214,19.033571,16.665302,304976000 +2014-01-13,18.925358,19.375000,18.924286,19.133215,16.752552,378492800 +2014-01-14,19.222143,19.526072,19.202143,19.513929,17.085899,332561600 +2014-01-15,19.768572,20.007143,19.702143,19.905714,17.428926,391638800 +2014-01-16,19.817858,19.887501,19.702856,19.794643,17.331680,229278000 +2014-01-17,19.695715,19.716785,19.282143,19.309643,16.907024,426739600 +2014-01-21,19.321072,19.645357,19.300714,19.609644,17.169697,328526800 +2014-01-22,19.675358,19.903214,19.564644,19.696787,17.245996,379985200 +2014-01-23,19.640715,19.875000,19.457500,19.863571,17.392035,403239200 +2014-01-24,19.785713,19.843571,19.455357,19.502501,17.075884,429354800 +2014-01-27,19.645357,19.814285,19.491072,19.660713,17.214415,554878800 +2014-01-28,18.170000,18.392857,17.931070,18.089287,15.838514,1065523200 +2014-01-29,17.998215,18.120358,17.807858,17.883928,15.658708,502810000 +2014-01-30,17.947857,18.089287,17.739286,17.849285,15.628382,678501600 +2014-01-31,17.684999,17.911785,17.626785,17.878571,15.654021,464797200 +2014-02-03,17.950357,18.133215,17.832144,17.911785,15.683102,401464000 +2014-02-04,18.066071,18.195000,17.955713,18.171070,15.910123,376681200 +2014-02-05,18.091429,18.402857,18.080357,18.306786,16.028948,328344800 +2014-02-06,18.216429,18.339287,18.136070,18.303928,16.122381,257765200 +2014-02-07,18.620714,18.676071,18.477858,18.559999,16.347925,370280400 +2014-02-10,18.523571,18.999643,18.500000,18.892500,16.640800,345559200 +2014-02-11,18.950357,19.205357,18.910713,19.141430,16.860065,282256800 +2014-02-12,19.176786,19.270000,19.044287,19.139999,16.858801,308100800 +2014-02-13,19.094999,19.458929,19.078571,19.443930,17.126513,307398000 +2014-02-14,19.373928,19.499287,19.328930,19.428213,17.112671,272924400 +2014-02-18,19.500000,19.685356,19.486071,19.499643,17.175585,260251600 +2014-02-19,19.455357,19.531786,19.083929,19.191786,16.904417,313768000 +2014-02-20,19.035357,19.178572,18.892857,18.969643,16.708744,305858000 +2014-02-21,19.028214,19.091785,18.735714,18.758928,16.523153,278784800 +2014-02-24,18.683929,18.925714,18.657858,18.841070,16.595501,288909600 +2014-02-25,18.906429,18.913214,18.607143,18.645000,16.422806,231952000 +2014-02-26,18.700357,18.750000,18.414286,18.476786,16.274635,276217200 +2014-02-27,18.469286,18.885000,18.430357,18.845358,16.599274,301882000 +2014-02-28,18.895714,19.026787,18.647142,18.794287,16.554295,371968800 +2014-03-03,18.693571,18.951786,18.671785,18.848572,16.602106,238781200 +2014-03-04,18.964287,19.022858,18.848928,18.972857,16.711582,259140000 +2014-03-05,18.961430,19.098213,18.897499,19.012857,16.746815,200062800 +2014-03-06,19.028214,19.087143,18.860714,18.955357,16.696177,185488800 +2014-03-07,18.967501,18.999287,18.787500,18.944286,16.686419,220729600 +2014-03-10,18.870001,19.047501,18.869286,18.961430,16.701517,178584000 +2014-03-11,19.123215,19.240713,19.021070,19.146070,16.864151,279224400 +2014-03-12,19.089643,19.191071,19.000000,19.164642,16.880508,199326400 +2014-03-13,19.194286,19.273571,18.898571,18.951786,16.693022,257742800 +2014-03-14,18.885357,18.960358,18.678572,18.738930,16.505531,237199200 +2014-03-17,18.846430,18.927500,18.780357,18.812143,16.570030,199544800 +2014-03-18,18.782143,18.998928,18.757143,18.978571,16.716621,209647200 +2014-03-19,19.009287,19.151428,18.892857,18.973572,16.712214,224756000 +2014-03-20,18.924643,19.023930,18.833929,18.882143,16.631680,208398400 +2014-03-21,18.997499,19.062500,18.797501,19.031071,16.762859,374046400 +2014-03-24,19.229286,19.303572,19.109285,19.256786,16.961666,355700800 +2014-03-25,19.339287,19.491072,19.271070,19.463928,17.144125,282293200 +2014-03-26,19.518572,19.607143,19.245001,19.277857,16.980236,299768000 +2014-03-27,19.286428,19.339287,19.111429,19.195000,16.907248,222031600 +2014-03-28,19.225714,19.247856,19.080357,19.173571,16.888374,200564000 +2014-03-31,19.258215,19.314644,19.140356,19.169287,16.884600,168669200 +2014-04-01,19.205713,19.352501,19.170357,19.344643,17.039051,200760000 +2014-04-02,19.370714,19.410000,19.295000,19.376785,17.067368,180420800 +2014-04-03,19.335358,19.375000,19.201429,19.242500,16.949083,162344000 +2014-04-04,19.278929,19.285713,18.949286,18.993570,16.729830,275251200 +2014-04-07,18.857857,18.960714,18.638929,18.695356,16.467161,289850400 +2014-04-08,18.756786,18.790001,18.525000,18.694286,16.466215,243888400 +2014-04-09,18.665714,18.946072,18.643572,18.940001,16.682644,206169600 +2014-04-10,18.952856,19.008572,18.684643,18.695715,16.467476,239652000 +2014-04-11,18.535713,18.672501,18.469286,18.557501,16.345728,271717600 +2014-04-14,18.639286,18.648571,18.471786,18.631430,16.410851,205674000 +2014-04-15,18.581072,18.629999,18.261786,18.498571,16.293827,266490000 +2014-04-16,18.501785,18.610357,18.362143,18.536072,16.326853,214765600 +2014-04-17,18.571428,18.848572,18.542856,18.747856,16.513397,284334400 +2014-04-21,18.762142,19.004999,18.712856,18.970358,16.709381,182548800 +2014-04-22,18.868214,18.993929,18.803572,18.989286,16.726053,202563200 +2014-04-23,18.895000,18.968929,18.730356,18.741072,16.507425,394940000 +2014-04-24,20.293215,20.357143,20.026072,20.277500,17.860735,759911600 +2014-04-25,20.161785,20.428213,20.141430,20.426430,17.991913,390275200 +2014-04-28,20.457144,21.276787,20.448214,21.217501,18.688698,669485600 +2014-04-29,21.205000,21.285000,21.053928,21.154642,18.633333,337377600 +2014-04-30,21.165714,21.408215,21.064285,21.074642,18.562874,456640800 +2014-05-01,21.142857,21.242857,20.941429,21.124287,18.606594,244048000 +2014-05-02,21.155001,21.221430,21.061071,21.163570,18.641195,191514400 +2014-05-05,21.076429,21.464287,21.071428,21.462856,18.904814,287067200 +2014-05-06,21.492857,21.586071,21.228930,21.228930,18.698765,374564400 +2014-05-07,21.258928,21.331785,20.990356,21.154642,18.633333,282864400 +2014-05-08,21.008928,21.228930,20.942858,20.999643,18.600121,230297200 +2014-05-09,20.876429,20.937500,20.726070,20.912144,18.522617,291597600 +2014-05-12,20.981787,21.202143,20.978571,21.172501,18.753225,213208800 +2014-05-13,21.142857,21.233570,21.096430,21.205713,18.782640,159737200 +2014-05-14,21.158215,21.335714,21.133572,21.209642,18.786125,166404000 +2014-05-15,21.239286,21.307142,21.001429,21.029285,18.626373,230846000 +2014-05-16,21.022499,21.340357,20.907143,21.339643,18.901266,276256400 +2014-05-19,21.351786,21.690357,21.333214,21.592501,19.125233,317755200 +2014-05-20,21.589643,21.657143,21.454643,21.596786,19.129028,234836000 +2014-05-21,21.565357,21.667856,21.502144,21.653929,19.179638,196859600 +2014-05-22,21.664286,21.780357,21.575001,21.688213,19.210012,200760000 +2014-05-23,21.687500,21.954643,21.659643,21.933214,19.427013,232209600 +2014-05-27,21.995714,22.352142,21.986786,22.343929,19.790802,348866000 +2014-05-28,22.357857,22.493929,22.277857,22.286072,19.739553,315481600 +2014-05-29,22.423214,22.745358,22.420357,22.692142,20.099224,376474000 +2014-05-30,22.785000,23.006071,22.460714,22.607143,20.023939,564020800 +2014-06-02,22.641430,22.672501,22.232143,22.451786,19.886326,369350800 +2014-06-03,22.445000,22.812143,22.437500,22.769285,20.167545,292709200 +2014-06-04,22.765715,23.138929,22.718214,23.029285,20.397837,335482000 +2014-06-05,23.078571,23.191786,22.950357,23.119642,20.477880,303805600 +2014-06-06,23.210714,23.259287,23.016787,23.056070,20.421570,349938400 +2014-06-09,23.174999,23.469999,22.937500,23.424999,20.748344,301660000 +2014-06-10,23.682501,23.762501,23.392500,23.562500,20.870132,251108000 +2014-06-11,23.532499,23.690001,23.367500,23.465000,20.783770,182724000 +2014-06-12,23.510000,23.530001,22.975000,23.072500,20.436119,218996000 +2014-06-13,23.049999,23.110001,22.719999,22.820000,20.212475,218100000 +2014-06-16,22.877501,23.187500,22.862499,23.049999,20.416189,142244000 +2014-06-17,23.077499,23.174999,22.950001,23.020000,20.389620,118904000 +2014-06-18,23.067499,23.072500,22.837500,23.045000,20.411762,134056000 +2014-06-19,23.072500,23.075001,22.834999,22.965000,20.340902,142112000 +2014-06-20,22.962500,23.137501,22.725000,22.727501,20.130541,403592000 +2014-06-23,22.830000,22.905001,22.650000,22.707500,20.112823,174776000 +2014-06-24,22.687500,22.934999,22.547501,22.570000,19.991043,156144000 +2014-06-25,22.552500,22.674999,22.412500,22.590000,20.008760,147476000 +2014-06-26,22.592501,22.762501,22.450001,22.725000,20.128326,130516000 +2014-06-27,22.705000,23.000000,22.692499,22.995001,20.367481,256116000 +2014-06-30,23.025000,23.432501,23.022499,23.232500,20.577833,197929200 +2014-07-01,23.379999,23.517500,23.282499,23.379999,20.708488,152892000 +2014-07-02,23.467501,23.514999,23.272499,23.370001,20.699625,113860000 +2014-07-03,23.417500,23.525000,23.299999,23.507500,20.821413,91567200 +2014-07-07,23.535000,23.997499,23.525000,23.992500,21.250999,225872000 +2014-07-08,24.067499,24.200001,23.480000,23.837500,21.113710,260888000 +2014-07-09,23.860001,23.987499,23.690001,23.847500,21.122562,145744000 +2014-07-10,23.440001,23.887501,23.379999,23.760000,21.045063,158744000 +2014-07-11,23.840000,23.972500,23.715000,23.805000,21.084923,136072000 +2014-07-14,23.965000,24.222500,23.912500,24.112499,21.357279,171240000 +2014-07-15,24.200001,24.212500,23.757500,23.830000,21.107059,181911600 +2014-07-16,24.242500,24.275000,23.684999,23.695000,20.987488,213585200 +2014-07-17,23.757500,23.820000,23.142500,23.272499,20.613264,229192000 +2014-07-18,23.405001,23.684999,23.254999,23.607500,20.909988,199952000 +2014-07-21,23.747499,23.750000,23.430000,23.485001,20.801489,156316000 +2014-07-22,23.670000,23.722500,23.530001,23.680000,20.974207,220788000 +2014-07-23,23.855000,24.469999,23.792500,24.297501,21.521147,371672000 +2014-07-24,24.260000,24.330000,24.105000,24.257500,21.485716,182916000 +2014-07-25,24.212500,24.459999,24.160000,24.417500,21.627432,173876000 +2014-07-28,24.455000,24.809999,24.387501,24.754999,21.926367,221272000 +2014-07-29,24.832500,24.860001,24.562500,24.594999,21.784649,172572000 +2014-07-30,24.610001,24.674999,24.417500,24.537500,21.733727,132040000 +2014-07-31,24.290001,24.362499,23.832500,23.900000,21.169067,227372000 +2014-08-01,23.725000,24.155001,23.702499,24.032499,21.286425,194044000 +2014-08-04,24.092501,24.145000,23.792500,23.897499,21.166849,159832000 +2014-08-05,23.840000,23.920000,23.590000,23.780001,21.062782,223732000 +2014-08-06,23.687500,23.870001,23.677500,23.740000,21.027348,154232000 +2014-08-07,23.732500,23.987499,23.525000,23.620001,21.025127,186844000 +2014-08-08,23.565001,23.705000,23.320000,23.684999,21.082983,167460000 +2014-08-11,23.817499,24.020000,23.709999,23.997499,21.361153,146340000 +2014-08-12,24.010000,24.219999,23.902500,23.992500,21.356705,135180000 +2014-08-13,24.037500,24.309999,24.010000,24.309999,21.639320,127664000 +2014-08-14,24.332500,24.392500,24.200001,24.375000,21.697180,112464000 +2014-08-15,24.475000,24.547501,24.215000,24.495001,21.803997,195804000 +2014-08-18,24.622499,24.842501,24.495001,24.790001,22.066589,190288000 +2014-08-19,24.852501,25.170000,24.830000,25.132500,22.371456,277596000 +2014-08-20,25.110001,25.272499,24.987499,25.142500,22.380362,210796000 +2014-08-21,25.142500,25.235001,25.027500,25.145000,22.382586,133912000 +2014-08-22,25.072500,25.367500,25.047501,25.330000,22.547262,176736000 +2014-08-25,25.447500,25.542500,25.320000,25.385000,22.596224,161080000 +2014-08-26,25.355000,25.375000,25.215000,25.222500,22.451572,132608000 +2014-08-27,25.254999,25.642500,25.174999,25.532499,22.727524,209476000 +2014-08-28,25.397499,25.695000,25.389999,25.562500,22.754225,273840000 +2014-08-29,25.715000,25.725000,25.549999,25.625000,22.809858,178380000 +2014-09-02,25.764999,25.934999,25.680000,25.825001,22.987885,214256000 +2014-09-03,25.775000,25.799999,24.645000,24.735001,22.017624,501684000 +2014-09-04,24.712500,25.022499,24.447500,24.530001,21.835152,342872000 +2014-09-05,24.700001,24.847500,24.577499,24.742500,22.024307,233828000 +2014-09-08,24.825001,24.827499,24.512501,24.590000,21.888563,185426800 +2014-09-09,24.770000,25.770000,24.035000,24.497499,21.806217,759385200 +2014-09-10,24.502501,25.277500,24.440001,25.250000,22.476053,403478400 +2014-09-11,25.102501,25.360001,24.905001,25.357500,22.571749,249412400 +2014-09-12,25.302500,25.547501,25.270000,25.415001,22.622927,250504400 +2014-09-15,25.702499,25.762501,25.360001,25.407499,22.616253,245266000 +2014-09-16,24.950001,25.315001,24.722500,25.215000,22.444897,267632400 +2014-09-17,25.317499,25.450001,25.147499,25.395000,22.605118,243706000 +2014-09-18,25.482500,25.587500,25.389999,25.447500,22.651857,149197600 +2014-09-19,25.572500,25.587500,25.125000,25.240000,22.467152,283609600 +2014-09-22,25.450001,25.535000,25.145000,25.264999,22.489403,211153600 +2014-09-23,25.150000,25.735001,25.135000,25.660000,22.841013,253608800 +2014-09-24,25.540001,25.712500,25.299999,25.437500,22.642952,240687200 +2014-09-25,25.127501,25.177500,24.430000,24.467501,21.779520,400368000 +2014-09-26,24.632500,25.187500,24.600000,25.187500,22.420420,249482000 +2014-09-29,24.662500,25.110001,24.657499,25.027500,22.278000,199065200 +2014-09-30,25.202499,25.385000,25.132500,25.187500,22.420420,221056400 +2014-10-01,25.147499,25.172501,24.674999,24.795000,22.071039,205965200 +2014-10-02,24.817499,25.055000,24.510000,24.975000,22.231264,191031200 +2014-10-03,24.860001,25.052500,24.760000,24.905001,22.168955,173878400 +2014-10-06,24.987499,25.162500,24.855000,24.905001,22.168955,148204800 +2014-10-07,24.857500,25.030001,24.682501,24.687500,21.975344,168376800 +2014-10-08,24.690001,25.277500,24.577499,25.200001,22.431543,229618800 +2014-10-09,25.385000,25.594999,25.152500,25.254999,22.480499,309506000 +2014-10-10,25.172501,25.507500,25.075001,25.182501,22.415970,265326400 +2014-10-13,25.332500,25.445000,24.952499,24.952499,22.211243,214333600 +2014-10-14,25.097500,25.129999,24.642500,24.687500,21.975344,254754400 +2014-10-15,24.492500,24.787500,23.795000,24.385000,21.706079,403734400 +2014-10-16,23.887501,24.430000,23.852501,24.065001,21.421234,288618000 +2014-10-17,24.375000,24.750000,24.202499,24.417500,21.735006,272718800 +2014-10-20,24.580000,24.990000,24.555000,24.940001,22.200106,310069200 +2014-10-21,25.754999,25.754999,25.317499,25.617500,22.803183,378495600 +2014-10-22,25.709999,26.027500,25.650000,25.747499,22.918900,273052400 +2014-10-23,26.020000,26.262501,25.907499,26.207500,23.328363,284298800 +2014-10-24,26.295000,26.372499,26.132500,26.305000,23.415152,188215600 +2014-10-27,26.212500,26.370001,26.174999,26.277500,23.390673,136750800 +2014-10-28,26.350000,26.684999,26.337500,26.684999,23.753401,192243600 +2014-10-29,26.662500,26.842501,26.590000,26.834999,23.886921,210751600 +2014-10-30,26.740000,26.837500,26.475000,26.745001,23.806814,162619200 +2014-10-31,27.002501,27.010000,26.802500,27.000000,24.033796,178557200 +2014-11-03,27.055000,27.575001,27.002501,27.350000,24.345346,209130400 +2014-11-04,27.340000,27.372499,26.930000,27.150000,24.167320,166297600 +2014-11-05,27.275000,27.325001,27.032499,27.215000,24.225178,149743600 +2014-11-06,27.150000,27.197500,26.950001,27.174999,24.294458,139874000 +2014-11-07,27.187500,27.330000,27.137501,27.252501,24.363750,134766000 +2014-11-10,27.254999,27.332500,27.167500,27.207500,24.323513,108782000 +2014-11-11,27.174999,27.437500,27.100000,27.424999,24.517960,109769200 +2014-11-12,27.344999,27.857500,27.342501,27.812500,24.864389,187769600 +2014-11-13,27.950001,28.362499,27.900000,28.205000,25.215282,238091600 +2014-11-14,28.287500,28.547501,27.802500,28.545000,25.519243,176254400 +2014-11-17,28.567499,29.320000,28.325001,28.497499,25.476774,186986800 +2014-11-18,28.485001,28.922501,28.472500,28.867500,25.807558,176896000 +2014-11-19,28.860001,28.934999,28.450001,28.667500,25.628759,167476800 +2014-11-20,28.727501,29.215000,28.712500,29.077499,25.995300,173582000 +2014-11-21,29.377501,29.392500,29.007500,29.117500,26.031059,228717200 +2014-11-24,29.212500,29.692499,29.155001,29.657499,26.513819,189803200 +2014-11-25,29.767500,29.937500,29.362499,29.400000,26.283613,275361600 +2014-11-26,29.485001,29.775000,29.457500,29.750000,26.596518,163073200 +2014-11-28,29.817499,29.850000,29.512501,29.732500,26.580868,99257600 +2014-12-01,29.702499,29.812500,27.817499,28.767500,25.718157,335256000 +2014-12-02,28.375000,28.937500,28.187500,28.657499,25.619818,237395600 +2014-12-03,28.937500,29.087500,28.777500,28.982500,25.910370,172253600 +2014-12-04,28.942499,29.299999,28.822500,28.872499,25.812033,168178000 +2014-12-05,28.997499,29.020000,28.660000,28.750000,25.702511,153275600 +2014-12-08,28.525000,28.662500,27.905001,28.100000,25.121410,230659600 +2014-12-09,27.547501,28.575001,27.337500,28.530001,25.505831,240832000 +2014-12-10,28.602501,28.712500,27.885000,27.987499,25.020842,178261200 +2014-12-11,28.065001,28.450001,27.834999,27.905001,24.947086,165606800 +2014-12-12,27.615000,27.967501,27.395000,27.432501,24.524670,224112400 +2014-12-15,27.674999,27.900000,26.587500,27.057501,24.189423,268872400 +2014-12-16,26.592501,27.540001,26.565001,26.687500,23.858637,243162800 +2014-12-17,26.780001,27.459999,26.705000,27.352501,24.453152,213647200 +2014-12-18,27.967501,28.162500,27.665001,28.162500,25.177292,236024800 +2014-12-19,28.065001,28.309999,27.915001,27.945000,24.982843,353719200 +2014-12-22,28.040001,28.372499,27.992500,28.235001,25.242105,180670000 +2014-12-23,28.307501,28.332500,28.115000,28.135000,25.152702,104113600 +2014-12-24,28.145000,28.177500,28.002501,28.002501,25.034248,57918400 +2014-12-26,28.025000,28.629999,28.002501,28.497499,25.476774,134884000 +2014-12-29,28.447500,28.692499,28.424999,28.477501,25.458902,110395600 +2014-12-30,28.410000,28.480000,28.027500,28.129999,25.148233,119526000 +2014-12-31,28.205000,28.282499,27.552500,27.594999,24.669947,165613600 +2015-01-02,27.847500,27.860001,26.837500,27.332500,24.435268,212818400 +2015-01-05,27.072500,27.162500,26.352501,26.562500,23.746893,257142000 +2015-01-06,26.635000,26.857500,26.157499,26.565001,23.749128,263188400 +2015-01-07,26.799999,27.049999,26.674999,26.937500,24.082138,160423600 +2015-01-08,27.307501,28.037500,27.174999,27.972500,25.007423,237458000 +2015-01-09,28.167500,28.312500,27.552500,28.002501,25.034248,214798000 +2015-01-12,28.150000,28.157499,27.200001,27.312500,24.417391,198603200 +2015-01-13,27.857500,28.200001,27.227501,27.555000,24.634184,268367600 +2015-01-14,27.260000,27.622499,27.125000,27.450001,24.540316,195826400 +2015-01-15,27.500000,27.514999,26.665001,26.705000,23.874285,240056000 +2015-01-16,26.757500,26.895000,26.299999,26.497499,23.688778,314053200 +2015-01-20,26.959999,27.242500,26.625000,27.180000,24.298931,199599600 +2015-01-21,27.237499,27.764999,27.067499,27.387501,24.484430,194303600 +2015-01-22,27.565001,28.117500,27.430000,28.100000,25.121410,215185600 +2015-01-23,28.075001,28.437500,27.882500,28.245001,25.251047,185859200 +2015-01-26,28.434999,28.590000,28.200001,28.275000,25.277866,222460000 +2015-01-27,28.105000,28.120001,27.257500,27.285000,24.392809,382274800 +2015-01-28,29.407499,29.530001,28.827499,28.827499,25.771799,585908400 +2015-01-29,29.080000,29.797501,28.889999,29.725000,26.574165,337745600 +2015-01-30,29.600000,30.000000,29.212500,29.290001,26.185276,334982000 +2015-02-02,29.512501,29.792500,29.020000,29.657499,26.513819,250956400 +2015-02-03,29.625000,29.772499,29.402500,29.662500,26.518293,207662800 +2015-02-04,29.625000,30.127501,29.577499,29.889999,26.721678,280598800 +2015-02-05,30.004999,30.057501,29.812500,29.985001,26.912403,168984800 +2015-02-06,30.004999,30.062500,29.612499,29.732500,26.685776,174826400 +2015-02-09,29.637501,29.959999,29.607500,29.930000,26.863039,155559200 +2015-02-10,30.042500,30.537500,30.040001,30.504999,27.379112,248034000 +2015-02-11,30.692499,31.230000,30.625000,31.219999,28.020847,294247200 +2015-02-12,31.514999,31.870001,31.392500,31.615000,28.375370,297898000 +2015-02-13,31.820000,31.820000,31.412500,31.770000,28.514484,217088800 +2015-02-17,31.872499,32.220001,31.730000,31.957500,28.682777,252609600 +2015-02-18,31.907499,32.195000,31.862499,32.180000,28.882479,179566800 +2015-02-19,32.119999,32.257500,32.082500,32.112499,28.821892,149449600 +2015-02-20,32.154999,32.375000,32.012501,32.375000,29.057491,195793600 +2015-02-23,32.505001,33.250000,32.415001,33.250000,29.842833,283896400 +2015-02-24,33.235001,33.400002,32.792500,33.042500,29.656591,276912400 +2015-02-25,32.889999,32.900002,32.037498,32.197498,28.898182,298846800 +2015-02-26,32.197498,32.717499,31.652500,32.605000,29.263924,365150000 +2015-02-27,32.500000,32.642502,32.060001,32.115002,28.824142,248059200 +2015-03-02,32.312500,32.570000,32.075001,32.272499,28.965500,192386800 +2015-03-03,32.240002,32.380001,32.022499,32.340000,29.026085,151265200 +2015-03-04,32.275002,32.389999,32.080002,32.134998,28.842091,126665200 +2015-03-05,32.145000,32.187500,31.440001,31.602501,28.364155,226068400 +2015-03-06,32.099998,32.342499,31.565001,31.650000,28.406784,291368400 +2015-03-09,31.990000,32.392502,31.264999,31.785000,28.527950,354114000 +2015-03-10,31.602501,31.805000,30.950001,31.127501,27.937822,275426400 +2015-03-11,31.187500,31.192499,30.527500,30.559999,27.428478,275756000 +2015-03-12,30.577499,31.225000,30.407499,31.112499,27.924366,193450800 +2015-03-13,31.100000,31.350000,30.645000,30.897499,27.731398,207309200 +2015-03-16,30.969999,31.237499,30.717501,31.237499,28.036558,143497200 +2015-03-17,31.475000,31.830000,31.412500,31.760000,28.505518,204092400 +2015-03-18,31.750000,32.290001,31.592501,32.117500,28.826380,261083600 +2015-03-19,32.187500,32.312500,31.850000,31.875000,28.608728,183238000 +2015-03-20,32.062500,32.099998,31.290001,31.475000,28.249716,274780400 +2015-03-23,31.780001,31.962500,31.629999,31.802500,28.543659,150838800 +2015-03-24,31.807501,32.009998,31.639999,31.672501,28.426977,131369200 +2015-03-25,31.635000,31.705000,30.844999,30.844999,27.684278,206620800 +2015-03-26,30.690001,31.219999,30.650000,31.059999,27.877237,190291600 +2015-03-27,31.142500,31.174999,30.727501,30.812500,27.655104,158184800 +2015-03-30,31.012501,31.600000,31.000000,31.592501,28.355185,188398800 +2015-03-31,31.522499,31.622499,31.090000,31.107500,27.919870,168362400 +2015-04-01,31.205000,31.280001,30.775000,31.062500,27.879486,162485600 +2015-04-02,31.257500,31.389999,31.047501,31.330000,28.119577,128880400 +2015-04-06,31.117500,31.877501,31.082500,31.837500,28.575071,148776000 +2015-04-07,31.910000,32.029999,31.495001,31.502501,28.274399,140049200 +2015-04-08,31.462500,31.600000,31.242500,31.400000,28.182402,149316800 +2015-04-09,31.462500,31.645000,31.165001,31.639999,28.397812,129936000 +2015-04-10,31.487499,31.802500,31.315001,31.775000,28.518988,160752000 +2015-04-13,32.092499,32.142502,31.652500,31.712500,28.462879,145460400 +2015-04-14,31.750000,31.822500,31.477501,31.575001,28.339472,102098400 +2015-04-15,31.602501,31.782499,31.502501,31.695000,28.447172,115881600 +2015-04-16,31.570000,31.775000,31.527500,31.542500,28.310305,113476000 +2015-04-17,31.387501,31.535000,31.115000,31.187500,27.991676,207828000 +2015-04-20,31.392500,32.029999,31.292500,31.900000,28.631170,188217200 +2015-04-21,32.025002,32.049999,31.667500,31.727501,28.476347,129740400 +2015-04-22,31.747499,32.217499,31.580000,32.154999,28.860035,150618000 +2015-04-23,32.075001,32.605000,32.035000,32.417500,29.095640,183083600 +2015-04-24,32.622501,32.657501,32.307499,32.570000,29.232517,178103600 +2015-04-27,33.077499,33.282501,32.787498,33.162498,29.764294,387816800 +2015-04-28,33.615002,33.634998,32.392502,32.639999,29.295338,475696000 +2015-04-29,32.540001,32.897499,32.075001,32.160000,28.864529,253544400 +2015-04-30,32.160000,32.160000,31.145000,31.287500,28.081429,332781600 +2015-05-01,31.525000,32.532501,31.325001,32.237499,28.934086,234050400 +2015-05-04,32.375000,32.642502,32.064999,32.174999,28.877985,203953200 +2015-05-05,32.037498,32.112499,31.445000,31.450001,28.227282,197085600 +2015-05-06,31.639999,31.687500,30.840000,31.252501,28.050018,288564000 +2015-05-07,31.192499,31.520000,31.004999,31.315001,28.223520,175763600 +2015-05-08,31.670000,31.905001,31.527500,31.905001,28.755264,222201600 +2015-05-11,31.847500,31.889999,31.407499,31.580000,28.462351,168143200 +2015-05-12,31.400000,31.719999,31.205000,31.467501,28.360966,192640000 +2015-05-13,31.537500,31.797501,31.467501,31.502501,28.392500,138776800 +2015-05-14,31.852501,32.237499,31.790001,32.237499,29.054951,180814000 +2015-05-15,32.267502,32.372501,32.052502,32.192501,29.014383,152832000 +2015-05-18,32.095001,32.680000,32.090000,32.547501,29.334343,203531600 +2015-05-19,32.672501,32.720001,32.410000,32.517502,29.307301,178532800 +2015-05-20,32.500000,32.744999,32.334999,32.514999,29.305048,145819600 +2015-05-21,32.517502,32.907501,32.457500,32.847500,29.604717,158921600 +2015-05-22,32.900002,33.242500,32.849998,33.134998,29.863836,182384000 +2015-05-26,33.150002,33.227501,32.279999,32.404999,29.205910,282790400 +2015-05-27,32.584999,33.064999,32.512501,33.009998,29.751186,183332800 +2015-05-28,32.965000,32.987499,32.775002,32.945000,29.692598,122933200 +2015-05-29,32.807499,32.862499,32.474998,32.570000,29.354622,203538000 +2015-06-01,32.570000,32.847500,32.512501,32.634998,29.413195,128451200 +2015-06-02,32.465000,32.665001,32.330002,32.490002,29.282515,134670400 +2015-06-03,32.665001,32.735001,32.474998,32.529999,29.318573,123934000 +2015-06-04,32.395000,32.645000,32.227501,32.340000,29.147331,153800400 +2015-06-05,32.375000,32.422501,32.090000,32.162498,28.987347,142507200 +2015-06-08,32.224998,32.302502,31.707500,31.950001,28.795828,210699200 +2015-06-09,31.674999,32.020000,31.405001,31.855000,28.710199,224301600 +2015-06-10,31.980000,32.334999,31.962500,32.220001,29.039173,156349200 +2015-06-11,32.294998,32.544998,32.119999,32.147499,28.973829,141563600 +2015-06-12,32.047501,32.082500,31.777500,31.792500,28.653875,147544800 +2015-06-15,31.525000,31.809999,31.427500,31.730000,28.597548,175955600 +2015-06-16,31.757500,31.962500,31.592501,31.900000,28.750765,125976400 +2015-06-17,31.930000,31.969999,31.684999,31.825001,28.683168,131672400 +2015-06-18,31.807501,32.077499,31.805000,31.969999,28.813850,141628800 +2015-06-19,31.927500,31.955000,31.600000,31.650000,28.525444,218867600 +2015-06-22,31.872499,32.014999,31.770000,31.902500,28.753016,136157200 +2015-06-23,31.870001,31.902500,31.719999,31.757500,28.622328,121075600 +2015-06-24,31.802500,32.450001,31.780001,32.027500,28.865679,221123600 +2015-06-25,32.215000,32.299999,31.875000,31.875000,28.728228,127752400 +2015-06-26,31.917500,31.997499,31.627501,31.687500,28.559238,176267200 +2015-06-29,31.365000,31.617500,31.120001,31.132500,28.059029,196645600 +2015-06-30,31.392500,31.530001,31.215000,31.357500,28.261820,177482800 +2015-07-01,31.725000,31.735001,31.497499,31.650000,28.525444,120955200 +2015-07-02,31.607500,31.672501,31.442499,31.610001,28.489397,108844000 +2015-07-06,31.235001,31.557501,31.212500,31.500000,28.390251,112241600 +2015-07-07,31.472500,31.537500,30.942499,31.422501,28.320402,187787200 +2015-07-08,31.120001,31.160000,30.635000,30.642500,27.617409,243046400 +2015-07-09,30.962500,31.014999,29.805000,30.017500,27.054108,314380000 +2015-07-10,30.485001,30.962500,30.302500,30.820000,27.777386,245418000 +2015-07-13,31.257500,31.440001,31.080000,31.415001,28.313643,165762000 +2015-07-14,31.510000,31.592501,31.260000,31.402500,28.302378,127072400 +2015-07-15,31.430000,31.787500,31.395000,31.705000,28.575012,134596800 +2015-07-16,31.934999,32.142502,31.837500,32.127499,28.955803,144889600 +2015-07-17,32.270000,32.404999,32.077499,32.404999,29.205910,184658800 +2015-07-20,32.742500,33.242500,32.674999,33.017502,29.757946,235600800 +2015-07-21,33.212502,33.230000,32.580002,32.687500,29.460522,307025600 +2015-07-22,30.497499,31.375000,30.497499,31.305000,28.214502,461802400 +2015-07-23,31.549999,31.772499,31.264999,31.290001,28.200985,203998000 +2015-07-24,31.330000,31.434999,30.975000,31.125000,28.052271,168649200 +2015-07-27,30.772499,30.902500,30.530001,30.692499,27.662474,177822000 +2015-07-28,30.844999,30.977501,30.637501,30.844999,27.799915,134472400 +2015-07-29,30.787500,30.875000,30.567499,30.747499,27.712042,148046800 +2015-07-30,30.580000,30.642500,30.427500,30.592501,27.572344,134513200 +2015-07-31,30.650000,30.660000,30.227501,30.325001,27.331245,171540000 +2015-08-03,30.375000,30.642500,29.379999,29.610001,26.686840,279904000 +2015-08-04,29.355000,29.424999,28.312500,28.660000,25.830622,496554400 +2015-08-05,28.237499,29.360001,28.025000,28.850000,26.001863,397250400 +2015-08-06,28.992500,29.125000,28.530001,28.782499,26.058445,211612000 +2015-08-07,28.645000,29.062500,28.625000,28.879999,26.146721,154681600 +2015-08-10,29.132500,29.997499,29.132500,29.930000,27.097349,219806400 +2015-08-11,29.452499,29.545000,28.332500,28.372499,25.687252,388331200 +2015-08-12,28.132500,28.855000,27.407499,28.809999,26.083338,404870000 +2015-08-13,29.010000,29.100000,28.635000,28.787500,26.062977,194143200 +2015-08-14,28.580000,29.077499,28.502501,28.990000,26.246307,171718000 +2015-08-17,29.010000,29.412500,28.875000,29.290001,26.517918,163538800 +2015-08-18,29.107500,29.360001,29.002501,29.125000,26.368540,138242800 +2015-08-19,29.025000,29.129999,28.670000,28.752501,26.031290,193146000 +2015-08-20,28.520000,28.587500,27.907499,28.162500,25.497129,274006400 +2015-08-21,27.607500,27.975000,26.412500,26.440001,23.937651,513102000 +2015-08-24,23.717501,27.200001,23.000000,25.780001,23.340118,648825200 +2015-08-25,27.777500,27.777500,25.875000,25.934999,23.480446,414406400 +2015-08-26,26.772499,27.472500,26.262501,27.422501,24.827162,387098400 +2015-08-27,28.057501,28.309999,27.504999,28.230000,25.558239,338464400 +2015-08-28,28.042500,28.327499,27.885000,28.322500,25.641983,212657600 +2015-08-31,28.007500,28.632500,28.000000,28.190001,25.522028,224917200 +2015-09-01,27.537500,27.969999,26.840000,26.930000,24.381275,307383600 +2015-09-02,27.557501,28.084999,27.282499,28.084999,25.426958,247555200 +2015-09-03,28.122499,28.195000,27.510000,27.592501,24.981073,212935600 +2015-09-04,27.242500,27.612499,27.127501,27.317499,24.732092,199985200 +2015-09-08,27.937500,28.139999,27.580000,28.077499,25.420170,219374400 +2015-09-09,28.440001,28.504999,27.442499,27.537500,24.931280,340043200 +2015-09-10,27.567499,28.320000,27.475000,28.142500,25.479019,251571200 +2015-09-11,27.947500,28.552500,27.940001,28.552500,25.850222,199662000 +2015-09-14,29.145000,29.222500,28.715000,28.827499,26.099190,233453600 +2015-09-15,28.982500,29.132500,28.605000,29.070000,26.318735,173364800 +2015-09-16,29.062500,29.135000,28.860001,29.102501,26.348167,148694000 +2015-09-17,28.915001,29.122499,28.430000,28.480000,25.784576,256450400 +2015-09-18,28.052500,28.575001,27.967501,28.362499,25.678202,297141200 +2015-09-21,28.417500,28.842501,28.415001,28.802500,26.076555,200888000 +2015-09-22,28.344999,28.545000,28.129999,28.350000,25.666882,201384800 +2015-09-23,28.407499,28.680000,28.325001,28.580000,25.875116,143026800 +2015-09-24,28.312500,28.875000,28.092501,28.750000,26.029022,200878000 +2015-09-25,29.110001,29.172501,28.504999,28.677500,25.963387,224607600 +2015-09-28,28.462500,28.642500,28.110001,28.110001,25.449598,208436000 +2015-09-29,28.207500,28.377501,26.965000,27.264999,24.684565,293461600 +2015-09-30,27.542500,27.885000,27.182501,27.575001,24.965231,265892000 +2015-10-01,27.267500,27.405001,26.827499,27.395000,24.802267,255716400 +2015-10-02,27.002501,27.752501,26.887501,27.594999,24.983341,232079200 +2015-10-05,27.469999,27.842501,27.267500,27.695000,25.073870,208258800 +2015-10-06,27.657499,27.934999,27.442499,27.827499,25.193829,192787200 +2015-10-07,27.934999,27.942499,27.352501,27.695000,25.073870,187062400 +2015-10-08,27.547501,27.547501,27.052500,27.375000,24.784159,247918400 +2015-10-09,27.500000,28.070000,27.372499,28.030001,25.377165,211064400 +2015-10-12,28.182501,28.187500,27.860001,27.900000,25.259472,121868800 +2015-10-13,27.705000,28.112499,27.670000,27.947500,25.302471,132197200 +2015-10-14,27.822500,27.879999,27.389999,27.552500,24.944862,177849600 +2015-10-15,27.732500,28.025000,27.622499,27.965000,25.318321,150694000 +2015-10-16,27.945000,28.000000,27.632500,27.760000,25.132723,156930400 +2015-10-19,27.700001,27.937500,27.527500,27.932501,25.288902,119036800 +2015-10-20,27.834999,28.542500,27.705000,28.442499,25.750628,195871200 +2015-10-21,28.500000,28.895000,28.424999,28.440001,25.748363,167180800 +2015-10-22,28.582500,28.875000,28.525000,28.875000,26.142199,166616400 +2015-10-23,29.174999,29.807501,29.082500,29.770000,26.952492,237467600 +2015-10-26,29.520000,29.532499,28.730000,28.820000,26.092403,265335200 +2015-10-27,28.850000,29.135000,28.497499,28.637501,25.927170,279537600 +2015-10-28,29.232500,29.825001,29.014999,29.817499,26.995487,342205600 +2015-10-29,29.674999,30.172501,29.567499,30.132500,27.280682,204909200 +2015-10-30,30.247499,30.305000,29.862499,29.875000,27.047552,197461200 +2015-11-02,30.200001,30.340000,29.902500,30.295000,27.427799,128813200 +2015-11-03,30.197500,30.872499,30.174999,30.642500,27.742416,182076000 +2015-11-04,30.782499,30.955000,30.405001,30.500000,27.613403,179544400 +2015-11-05,30.462500,30.672501,30.045000,30.230000,27.486115,158210800 +2015-11-06,30.277500,30.452499,30.155001,30.264999,27.517931,132169200 +2015-11-09,30.240000,30.452499,30.012501,30.142500,27.406549,135485600 +2015-11-10,29.225000,29.517500,29.014999,29.192499,26.542778,236511600 +2015-11-11,29.092501,29.355000,28.802500,29.027500,26.392756,180872000 +2015-11-12,29.065001,29.205000,28.912500,28.930000,26.304110,130102400 +2015-11-13,28.799999,28.892500,28.067499,28.084999,25.535795,183249600 +2015-11-16,27.844999,28.559999,27.750000,28.545000,25.954046,152426800 +2015-11-17,28.730000,28.762501,28.330000,28.422501,25.842667,110467600 +2015-11-18,28.940001,29.372499,28.875000,29.322500,26.660975,186698800 +2015-11-19,29.410000,29.937500,29.190001,29.695000,26.999664,173183200 +2015-11-20,29.799999,29.980000,29.712500,29.825001,27.117868,137148400 +2015-11-23,29.817499,29.932501,29.334999,29.437500,26.765543,129930000 +2015-11-24,29.332500,29.837500,29.280001,29.719999,27.022404,171212800 +2015-11-25,29.802500,29.807501,29.480000,29.507500,26.829187,85553200 +2015-11-27,29.572500,29.602501,29.400000,29.452499,26.779181,52185600 +2015-11-30,29.497499,29.852501,29.437500,29.575001,26.890556,156721200 +2015-12-01,29.687500,29.702499,29.215000,29.334999,26.672342,139409600 +2015-12-02,29.334999,29.527500,29.020000,29.070000,26.431389,133546400 +2015-12-03,29.137501,29.197500,28.555000,28.799999,26.185904,166278000 +2015-12-04,28.822500,29.812500,28.777500,29.757500,27.056496,231108000 +2015-12-07,29.745001,29.965000,29.452499,29.570000,26.886015,128336800 +2015-12-08,29.379999,29.650000,29.215000,29.557501,26.874647,137238000 +2015-12-09,29.410000,29.422501,28.770000,28.905001,26.281372,185445600 +2015-12-10,29.010000,29.235001,28.877501,29.042500,26.406397,116850800 +2015-12-11,28.797501,28.847500,28.212500,28.295000,25.726740,187544800 +2015-12-14,28.045000,28.170000,27.447500,28.120001,25.567627,257274800 +2015-12-15,27.985001,28.200001,27.587500,27.622499,25.115288,213292400 +2015-12-16,27.767500,27.997499,27.200001,27.834999,25.308491,224954000 +2015-12-17,28.004999,28.062500,27.245001,27.245001,24.772049,179091200 +2015-12-18,27.227501,27.379999,26.452499,26.507500,24.101492,385813200 +2015-12-21,26.820000,26.842501,26.392500,26.832500,24.396996,190362400 +2015-12-22,26.850000,26.930000,26.612499,26.807501,24.374258,131157600 +2015-12-23,26.817499,27.212500,26.799999,27.152500,24.687941,130629600 +2015-12-24,27.250000,27.250000,26.987499,27.007500,24.556103,54281600 +2015-12-28,26.897499,26.922501,26.545000,26.705000,24.281065,106816800 +2015-12-29,26.740000,27.357500,26.715000,27.184999,24.717493,123724800 +2015-12-30,27.145000,27.174999,26.795000,26.830000,24.394720,100855200 +2015-12-31,26.752501,26.757500,26.205000,26.315001,23.926464,163649200 +2016-01-04,25.652500,26.342501,25.500000,26.337500,23.946920,270597600 +2016-01-05,26.437500,26.462500,25.602501,25.677500,23.346827,223164000 +2016-01-06,25.139999,25.592501,24.967501,25.174999,22.889933,273829600 +2016-01-07,24.670000,25.032499,24.107500,24.112499,21.923872,324377600 +2016-01-08,24.637501,24.777500,24.190001,24.240000,22.039799,283192000 +2016-01-11,24.742500,24.764999,24.334999,24.632500,22.396677,198957600 +2016-01-12,25.137501,25.172501,24.709999,24.990000,22.721731,196616800 +2016-01-13,25.080000,25.297501,24.325001,24.347500,22.137545,249758400 +2016-01-14,24.490000,25.120001,23.934999,24.879999,22.621710,252680400 +2016-01-15,24.049999,24.427500,23.840000,24.282499,22.078444,319335600 +2016-01-19,24.602501,24.662500,23.875000,24.165001,21.971609,212350800 +2016-01-20,23.775000,24.547501,23.355000,24.197500,22.001165,289337600 +2016-01-21,24.264999,24.469999,23.735001,24.075001,21.889782,208646000 +2016-01-22,24.657499,25.365000,24.592501,25.355000,23.053600,263202000 +2016-01-25,25.379999,25.382500,24.802500,24.860001,22.603527,207178000 +2016-01-26,24.982500,25.219999,24.517500,24.997499,22.728544,300308000 +2016-01-27,24.010000,24.157499,23.334999,23.355000,21.235138,533478800 +2016-01-28,23.447500,23.629999,23.097500,23.522499,21.387430,222715200 +2016-01-29,23.697500,24.334999,23.587500,24.334999,22.126184,257666000 +2016-02-01,24.117500,24.177500,23.850000,24.107500,21.919331,163774000 +2016-02-02,23.855000,24.010000,23.570000,23.620001,21.476082,149428800 +2016-02-03,23.750000,24.209999,23.520000,24.087500,21.901142,183857200 +2016-02-04,23.965000,24.332500,23.797501,24.150000,22.077124,185886800 +2016-02-05,24.129999,24.230000,23.422501,23.504999,21.487482,185672400 +2016-02-08,23.282499,23.924999,23.260000,23.752501,21.713739,216085600 +2016-02-09,23.572500,23.985001,23.482500,23.747499,21.709167,177324800 +2016-02-10,23.980000,24.087500,23.525000,23.567499,21.544622,169374400 +2016-02-11,23.447500,23.680000,23.147499,23.424999,21.414354,200298800 +2016-02-12,23.547501,23.625000,23.252501,23.497499,21.480629,161405600 +2016-02-16,23.754999,24.212500,23.652500,24.160000,22.086264,196231600 +2016-02-17,24.167500,24.552500,24.037500,24.530001,22.424507,179452800 +2016-02-18,24.709999,24.722500,24.022499,24.065001,21.999418,156084000 +2016-02-19,24.000000,24.190001,23.950001,24.010000,21.949133,141496800 +2016-02-22,24.077499,24.225000,23.980000,24.219999,22.141113,137123200 +2016-02-23,24.100000,24.125000,23.637501,23.672501,21.640614,127770400 +2016-02-24,23.495001,24.094999,23.330000,24.025000,21.962847,145022800 +2016-02-25,24.012501,24.190001,23.812500,24.190001,22.113684,110330800 +2016-02-26,24.299999,24.504999,24.145000,24.227501,22.147966,115964400 +2016-02-29,24.215000,24.557501,24.162500,24.172501,22.097691,140865200 +2016-03-01,24.412500,25.192499,24.355000,25.132500,22.975288,201628400 +2016-03-02,25.127501,25.222500,24.910000,25.187500,23.025574,132678400 +2016-03-03,25.145000,25.427500,25.112499,25.375000,23.196974,147822800 +2016-03-04,25.592501,25.937500,25.342501,25.752501,23.542074,184220400 +2016-03-07,25.597500,25.707500,25.240000,25.467501,23.281536,143315600 +2016-03-08,25.195000,25.440001,25.100000,25.257500,23.089560,126247600 +2016-03-09,25.327499,25.395000,25.067499,25.280001,23.110132,108806800 +2016-03-10,25.352501,25.559999,25.037500,25.292500,23.121555,134054400 +2016-03-11,25.559999,25.570000,25.375000,25.565001,23.370667,109632800 +2016-03-14,25.477501,25.727501,25.445000,25.629999,23.430086,100304400 +2016-03-15,25.990000,26.295000,25.962500,26.145000,23.900883,160270800 +2016-03-16,26.152500,26.577499,26.147499,26.492500,24.218559,153214000 +2016-03-17,26.379999,26.617500,26.240000,26.450001,24.179705,137682800 +2016-03-18,26.584999,26.625000,26.297501,26.480000,24.207130,176820800 +2016-03-21,26.482500,26.912500,26.285000,26.477501,24.204845,142010800 +2016-03-22,26.312500,26.822500,26.302500,26.680000,24.389963,129777600 +2016-03-23,26.620001,26.767500,26.475000,26.532499,24.255123,102814000 +2016-03-24,26.367500,26.562500,26.222500,26.417500,24.149986,104532000 +2016-03-28,26.500000,26.547501,26.264999,26.297501,24.040295,77645600 +2016-03-29,26.222500,26.947500,26.219999,26.920000,24.609364,124760400 +2016-03-30,27.162500,27.605000,27.150000,27.389999,25.039022,182404400 +2016-03-31,27.430000,27.475000,27.219999,27.247499,24.908747,103553600 +2016-04-01,27.195000,27.500000,27.049999,27.497499,25.137293,103496000 +2016-04-04,27.605000,28.047501,27.567499,27.780001,25.395546,149424800 +2016-04-05,27.377501,27.682501,27.355000,27.452499,25.096155,106314800 +2016-04-06,27.557501,27.745001,27.299999,27.740000,25.358982,105616400 +2016-04-07,27.487499,27.605000,27.030001,27.135000,24.805906,127207600 +2016-04-08,27.227501,27.442499,27.042500,27.165001,24.833336,94326800 +2016-04-11,27.242500,27.652500,27.207500,27.254999,24.915607,117630000 +2016-04-12,27.334999,27.625000,27.165001,27.610001,25.240139,108929200 +2016-04-13,27.700001,28.084999,27.700001,28.010000,25.605806,133029200 +2016-04-14,27.905001,28.097500,27.832500,28.025000,25.619516,101895600 +2016-04-15,28.027500,28.075001,27.432501,27.462500,25.105297,187756000 +2016-04-18,27.222500,27.237499,26.735001,26.870001,24.563656,243286000 +2016-04-19,26.969999,27.000000,26.557501,26.727501,24.433388,129539600 +2016-04-20,26.660000,27.022499,26.514999,26.782499,24.483662,122444000 +2016-04-21,26.732500,26.732500,26.379999,26.492500,24.218559,126210000 +2016-04-22,26.252501,26.620001,26.155001,26.420000,24.152277,134732400 +2016-04-25,26.250000,26.412500,26.127501,26.270000,24.015156,112126400 +2016-04-26,25.977501,26.325001,25.977501,26.087500,23.848320,224064800 +2016-04-27,24.000000,24.677500,23.920000,24.455000,22.355944,458408400 +2016-04-28,24.402500,24.469999,23.562500,23.707500,21.672606,328970800 +2016-04-29,23.497499,23.680000,23.127501,23.434999,21.423491,274126000 +2016-05-02,23.492500,23.520000,23.100000,23.410000,21.400642,192640400 +2016-05-03,23.549999,23.934999,23.420000,23.795000,21.752598,227325200 +2016-05-04,23.799999,23.975000,23.455000,23.547501,21.526339,164102000 +2016-05-05,23.500000,23.517500,23.170000,23.309999,21.438963,143562000 +2016-05-06,23.342501,23.362499,22.962500,23.180000,21.319389,174799600 +2016-05-09,23.250000,23.442499,23.147499,23.197500,21.335499,131745600 +2016-05-10,23.332500,23.392500,23.027500,23.355000,21.480350,134747200 +2016-05-11,23.370001,23.392500,23.115000,23.127501,21.271114,114876400 +2016-05-12,23.180000,23.195000,22.367500,22.584999,20.772156,305258800 +2016-05-13,22.500000,22.917500,22.500000,22.629999,20.813540,177571200 +2016-05-16,23.097500,23.597500,22.912500,23.469999,21.586117,245039200 +2016-05-17,23.637501,23.674999,23.252501,23.372499,21.496450,187667600 +2016-05-18,23.540001,23.802500,23.472500,23.639999,21.742472,168249600 +2016-05-19,23.660000,23.660000,23.392500,23.549999,21.659693,121768400 +2016-05-20,23.660000,23.857500,23.629999,23.805000,21.894228,128104000 +2016-05-23,23.967501,24.297501,23.917500,24.107500,22.172449,152074400 +2016-05-24,24.305000,24.522499,24.209999,24.475000,22.510450,140560800 +2016-05-25,24.667500,24.934999,24.527500,24.905001,22.905933,152675200 +2016-05-26,24.920000,25.182501,24.660000,25.102501,23.087587,225324800 +2016-05-27,24.860001,25.117500,24.812500,25.087500,23.073786,145364800 +2016-05-31,24.900000,25.100000,24.705000,24.965000,22.961113,169228800 +2016-06-01,24.754999,24.885000,24.582500,24.615000,22.639214,116693200 +2016-06-02,24.400000,24.459999,24.157499,24.430000,22.469063,160766400 +2016-06-03,24.447500,24.567499,24.362499,24.480000,22.515049,114019600 +2016-06-06,24.497499,25.472500,24.387501,24.657499,22.678303,93170000 +2016-06-07,24.812500,24.967501,24.740000,24.757500,22.770273,89638000 +2016-06-08,24.754999,24.889999,24.670000,24.735001,22.749586,83392400 +2016-06-09,24.625000,24.997499,24.615000,24.912500,22.912836,106405600 +2016-06-10,24.632500,24.837500,24.620001,24.707500,22.724285,126851600 +2016-06-13,24.672501,24.780001,24.275000,24.334999,22.381689,152082000 +2016-06-14,24.330000,24.620001,24.187500,24.365000,22.409279,127727600 +2016-06-15,24.455000,24.602501,24.257500,24.285000,22.335707,117780800 +2016-06-16,24.112499,24.437500,24.017500,24.387501,22.429976,125307200 +2016-06-17,24.155001,24.162500,23.825001,23.832500,21.919527,244032800 +2016-06-20,24.000000,24.142500,23.757500,23.775000,21.866636,137647600 +2016-06-21,23.735001,24.087500,23.670000,23.977501,22.052883,142185600 +2016-06-22,24.062500,24.222500,23.837500,23.887501,21.970108,116876400 +2016-06-23,23.985001,24.072500,23.812500,24.025000,22.096569,128960800 +2016-06-24,23.227501,23.665001,23.162500,23.350000,21.475750,301245600 +2016-06-27,23.250000,23.262501,22.875000,23.010000,21.163040,181958400 +2016-06-28,23.225000,23.415001,23.035000,23.397499,21.519438,161779600 +2016-06-29,23.492500,23.637501,23.407499,23.600000,21.705681,146124000 +2016-06-30,23.610001,23.942499,23.575001,23.900000,21.981602,143345600 +2016-07-01,23.872499,24.117500,23.832500,23.972500,22.048283,104106000 +2016-07-05,23.847500,23.850000,23.615000,23.747499,21.841341,110820800 +2016-07-06,23.650000,23.915001,23.592501,23.882500,21.965506,123796400 +2016-07-07,23.924999,24.125000,23.905001,23.985001,22.059780,100558400 +2016-07-08,24.122499,24.222500,24.012501,24.170000,22.229935,115648400 +2016-07-11,24.187500,24.412500,24.182501,24.245001,22.298908,95179600 +2016-07-12,24.292500,24.424999,24.280001,24.355000,22.400084,96670000 +2016-07-13,24.352501,24.417500,24.209999,24.217501,22.273623,103568800 +2016-07-14,24.347500,24.747499,24.330000,24.697500,22.715094,155676000 +2016-07-15,24.730000,24.825001,24.625000,24.695000,22.712791,120548000 +2016-07-18,24.674999,25.032499,24.650000,24.957500,22.954216,145975600 +2016-07-19,24.889999,25.000000,24.834999,24.967501,22.963417,95119600 +2016-07-20,25.000000,25.115000,24.934999,24.990000,22.984119,105104000 +2016-07-21,24.957500,25.250000,24.782499,24.857500,22.862247,130808000 +2016-07-22,24.815001,24.825001,24.577499,24.665001,22.685202,113254800 +2016-07-25,24.562500,24.709999,24.230000,24.334999,22.381689,161531600 +2016-07-26,24.205000,24.492500,24.105000,24.167500,22.227633,224959200 +2016-07-27,26.067499,26.087500,25.687500,25.737499,23.671614,369379200 +2016-07-28,25.707500,26.112499,25.705000,26.084999,23.991224,159479200 +2016-07-29,26.047501,26.137501,25.920000,26.052500,23.961327,110934800 +2016-08-01,26.102501,26.537500,26.102501,26.512501,24.384409,152671600 +2016-08-02,26.512501,26.517500,26.000000,26.120001,24.023418,135266400 +2016-08-03,26.202499,26.459999,26.192499,26.447500,24.324623,120810400 +2016-08-04,26.395000,26.500000,26.320000,26.467501,24.474894,109634800 +2016-08-05,26.567499,26.912500,26.545000,26.870001,24.847086,162213600 +2016-08-08,26.879999,27.092501,26.790001,27.092501,25.052837,112148800 +2016-08-09,27.057501,27.235001,27.002501,27.202499,25.154554,105260800 +2016-08-10,27.177500,27.225000,26.940001,27.000000,24.967300,96034000 +2016-08-11,27.129999,27.232500,26.962500,26.982500,24.951113,109938000 +2016-08-12,26.945000,27.110001,26.945000,27.045000,25.008907,74641600 +2016-08-15,27.035000,27.385000,27.020000,27.370001,25.309446,103472800 +2016-08-16,27.407499,27.557501,27.302500,27.344999,25.286324,135177600 +2016-08-17,27.275000,27.342501,27.084999,27.305000,25.249338,101424000 +2016-08-18,27.307501,27.400000,27.254999,27.270000,25.216972,87938800 +2016-08-19,27.192499,27.422501,27.090000,27.340000,25.281698,101472400 +2016-08-22,27.215000,27.275000,26.962500,27.127501,25.085199,103280800 +2016-08-23,27.147499,27.330000,27.132500,27.212500,25.163799,85030800 +2016-08-24,27.142500,27.187500,26.920000,27.007500,24.974234,94700400 +2016-08-25,26.847500,26.969999,26.670000,26.892500,24.867895,100344800 +2016-08-26,26.852501,26.987499,26.577499,26.735001,24.722252,111065200 +2016-08-29,26.655001,26.860001,26.572500,26.705000,24.694508,99881200 +2016-08-30,26.450001,26.625000,26.375000,26.500000,24.504942,99455600 +2016-08-31,26.415001,26.642500,26.410000,26.525000,24.528061,118649600 +2016-09-01,26.535000,26.700001,26.405001,26.682501,24.673708,106806000 +2016-09-02,26.924999,27.000000,26.705000,26.932501,24.904881,107210000 +2016-09-06,26.975000,27.075001,26.877501,26.924999,24.897942,107521600 +2016-09-07,26.957500,27.190001,26.767500,27.090000,25.050522,169457200 +2016-09-08,26.812500,26.817499,26.309999,26.379999,24.393972,212008000 +2016-09-09,26.160000,26.430000,25.782499,25.782499,23.841457,186228000 +2016-09-12,25.662500,26.430000,25.632500,26.360001,24.375483,181171200 +2016-09-13,26.877501,27.197500,26.809999,26.987499,24.955742,248704800 +2016-09-14,27.182501,28.257500,27.150000,27.942499,25.838839,443554800 +2016-09-15,28.465000,28.932501,28.372499,28.892500,26.717319,359934400 +2016-09-16,28.780001,29.032499,28.510000,28.730000,26.567059,319547600 +2016-09-19,28.797501,29.045000,28.312500,28.395000,26.257277,188092000 +2016-09-20,28.262501,28.530001,28.127501,28.392500,26.254967,138057200 +2016-09-21,28.462500,28.497499,28.110001,28.387501,26.250340,144012800 +2016-09-22,28.587500,28.735001,28.500000,28.655001,26.497707,124296000 +2016-09-23,28.605000,28.697500,27.887501,28.177500,26.056156,209924800 +2016-09-26,27.910000,28.347500,27.887501,28.219999,26.095451,119477600 +2016-09-27,28.250000,28.295000,28.084999,28.272499,26.143995,98429600 +2016-09-28,28.422501,28.660000,28.357500,28.487499,26.342812,118564400 +2016-09-29,28.290001,28.450001,27.950001,28.045000,25.933628,143548000 +2016-09-30,28.115000,28.342501,27.950001,28.262501,26.134752,145516400 +2016-10-03,28.177500,28.262501,28.070000,28.129999,26.012226,86807200 +2016-10-04,28.264999,28.577499,28.157499,28.250000,26.123196,118947200 +2016-10-05,28.350000,28.415001,28.172501,28.262501,26.134752,85812400 +2016-10-06,28.424999,28.584999,28.282499,28.472500,26.328943,115117200 +2016-10-07,28.577499,28.639999,28.377501,28.514999,26.368240,97433600 +2016-10-10,28.754999,29.187500,28.680000,29.012501,26.828283,144944000 +2016-10-11,29.424999,29.672501,29.049999,29.075001,26.886082,256164000 +2016-10-12,29.337500,29.495001,29.187500,29.334999,27.126505,150347200 +2016-10-13,29.197500,29.360001,28.930000,29.245001,27.043285,140769600 +2016-10-14,29.469999,29.542500,29.282499,29.407499,27.193546,142608800 +2016-10-17,29.332500,29.459999,29.195000,29.387501,27.175051,94499600 +2016-10-18,29.545000,29.552500,29.362499,29.367500,27.156567,98214000 +2016-10-19,29.312500,29.440001,28.450001,29.280001,27.075649,80138400 +2016-10-20,29.215000,29.344999,29.082500,29.264999,27.061773,96503200 +2016-10-21,29.202499,29.227501,29.070000,29.150000,26.955431,92770800 +2016-10-24,29.275000,29.434999,29.250000,29.412500,27.198174,94154800 +2016-10-25,29.487499,29.590000,29.327499,29.562500,27.336882,192516000 +2016-10-26,28.577499,28.924999,28.327499,28.897499,26.721947,264536800 +2016-10-27,28.847500,28.965000,28.525000,28.620001,26.465342,138248000 +2016-10-28,28.467501,28.802500,28.362499,28.430000,26.289644,151446800 +2016-10-31,28.412500,28.557501,28.299999,28.385000,26.248035,105677600 +2016-11-01,28.365000,28.442499,27.632500,27.872499,25.774109,175303200 +2016-11-02,27.850000,28.087500,27.807501,27.897499,25.797230,113326800 +2016-11-03,27.745001,27.865000,27.387501,27.457500,25.520716,107730400 +2016-11-04,27.132500,27.562500,27.027500,27.209999,25.290676,123348000 +2016-11-07,27.520000,27.627501,27.365000,27.602501,25.655489,130240000 +2016-11-08,27.577499,27.930000,27.424999,27.764999,25.806522,97016800 +2016-11-09,27.469999,27.830000,27.012501,27.719999,25.764694,236705600 +2016-11-10,27.772499,27.772499,26.457500,26.947500,25.046690,228538000 +2016-11-11,26.780001,27.217501,26.637501,27.107500,25.195408,136575600 +2016-11-14,26.927500,26.952499,26.020000,26.427500,24.563364,204702000 +2016-11-15,26.642500,26.920000,26.540001,26.777500,24.888681,129058000 +2016-11-16,26.674999,27.557501,26.650000,27.497499,25.557896,235362000 +2016-11-17,27.452499,27.587500,27.207500,27.487499,25.548601,110528000 +2016-11-18,27.430000,27.635000,27.415001,27.514999,25.574158,113715600 +2016-11-21,27.530001,27.997499,27.502501,27.932501,25.962214,117058400 +2016-11-22,27.987499,28.105000,27.850000,27.950001,25.978477,103862000 +2016-11-23,27.840000,27.877501,27.582500,27.807501,25.846027,109705600 +2016-11-25,27.782499,27.967501,27.737499,27.947500,25.976154,45903600 +2016-11-28,27.857500,28.117500,27.847500,27.892500,25.925028,108776000 +2016-11-29,27.695000,28.007500,27.517500,27.865000,25.899473,114115200 +2016-11-30,27.900000,28.049999,27.567499,27.629999,25.681046,144649200 +2016-12-01,27.592501,27.735001,27.257500,27.372499,25.441711,148347600 +2016-12-02,27.292500,27.522499,27.212500,27.475000,25.536982,106112000 +2016-12-05,27.500000,27.507500,27.062500,27.277500,25.353411,137298000 +2016-12-06,27.375000,27.590000,27.297501,27.487499,25.548601,104782000 +2016-12-07,27.315001,27.797501,27.290001,27.757500,25.799553,119994800 +2016-12-08,27.715000,28.107500,27.650000,28.030001,26.052835,108273200 +2016-12-09,28.077499,28.674999,28.077499,28.487499,26.478058,137610400 +2016-12-12,28.322500,28.750000,28.122499,28.325001,26.327023,105497600 +2016-12-13,28.459999,28.980000,28.437500,28.797501,26.766191,174935200 +2016-12-14,28.760000,29.049999,28.745001,28.797501,26.766191,136127200 +2016-12-15,28.844999,29.182501,28.807501,28.955000,26.912579,186098000 +2016-12-16,29.117500,29.125000,28.912500,28.992500,26.947439,177404400 +2016-12-19,28.950001,29.344999,28.937500,29.160000,27.103127,111117600 +2016-12-20,29.184999,29.375000,29.170000,29.237499,27.175156,85700000 +2016-12-21,29.200001,29.350000,29.195000,29.264999,27.200722,95132800 +2016-12-22,29.087500,29.127501,28.910000,29.072500,27.021795,104343600 +2016-12-23,28.897499,29.129999,28.897499,29.129999,27.075237,56998000 +2016-12-27,29.129999,29.450001,29.122499,29.315001,27.247192,73187600 +2016-12-28,29.379999,29.504999,29.049999,29.190001,27.131010,83623600 +2016-12-29,29.112499,29.277500,29.100000,29.182501,27.124037,60158000 +2016-12-30,29.162500,29.299999,28.857500,28.955000,26.912579,122345200 +2017-01-03,28.950001,29.082500,28.690001,29.037500,26.989267,115127600 +2017-01-04,28.962500,29.127501,28.937500,29.004999,26.959057,84472400 +2017-01-05,28.980000,29.215000,28.952499,29.152500,27.096153,88774400 +2017-01-06,29.195000,29.540001,29.117500,29.477501,27.398233,127007600 +2017-01-09,29.487499,29.857500,29.485001,29.747499,27.649181,134247600 +2017-01-10,29.692499,29.844999,29.575001,29.777500,27.677067,97848400 +2017-01-11,29.684999,29.982500,29.650000,29.937500,27.825783,110354400 +2017-01-12,29.725000,29.825001,29.552500,29.812500,27.709599,108344800 +2017-01-13,29.777500,29.905001,29.702499,29.760000,27.660799,104447600 +2017-01-17,29.584999,30.059999,29.555000,30.000000,27.883881,137759200 +2017-01-18,30.000000,30.125000,29.927500,29.997499,27.881550,94852000 +2017-01-19,29.850000,30.022499,29.842501,29.945000,27.832756,102389200 +2017-01-20,30.112499,30.112499,29.932501,30.000000,27.883881,130391600 +2017-01-23,30.000000,30.202499,29.942499,30.020000,27.902460,88200800 +2017-01-24,29.887501,30.025000,29.875000,29.992500,27.876909,92844000 +2017-01-25,30.105000,30.525000,30.070000,30.469999,28.320719,129510400 +2017-01-26,30.417500,30.610001,30.400000,30.485001,28.334654,105350400 +2017-01-27,30.535000,30.587500,30.400000,30.487499,28.336985,82251600 +2017-01-30,30.232500,30.407499,30.165001,30.407499,28.262630,121510000 +2017-01-31,30.287500,30.347500,30.155001,30.337500,28.197567,196804000 +2017-02-01,31.757500,32.622501,31.752501,32.187500,29.917070,447940000 +2017-02-02,31.995001,32.347500,31.945000,32.132500,29.865952,134841600 +2017-02-03,32.077499,32.297501,32.040001,32.270000,29.993757,98029200 +2017-02-06,32.282501,32.625000,32.224998,32.572498,30.274916,107383600 +2017-02-07,32.634998,33.022499,32.612499,32.882500,30.563053,152735200 +2017-02-08,32.837502,33.055000,32.805000,33.009998,30.681549,92016400 +2017-02-09,32.912498,33.112499,32.779999,33.105000,30.903255,113399600 +2017-02-10,33.115002,33.235001,33.012501,33.029999,30.833242,80262000 +2017-02-13,33.270000,33.455002,33.187500,33.322498,31.106291,92141600 +2017-02-14,33.367500,33.772499,33.312500,33.755001,31.510019,132904800 +2017-02-15,33.880001,34.067501,33.654999,33.877499,31.624384,142492400 +2017-02-16,33.917500,33.974998,33.709999,33.837502,31.587046,90338400 +2017-02-17,33.775002,33.957500,33.775002,33.930000,31.673391,88792800 +2017-02-21,34.057499,34.187500,33.994999,34.174999,31.902092,98028800 +2017-02-22,34.107498,34.279999,34.027500,34.277500,31.997784,83347600 +2017-02-23,34.345001,34.369999,34.075001,34.132500,31.862417,83152800 +2017-02-24,33.977501,34.165001,33.820000,34.165001,31.892761,87106400 +2017-02-27,34.285000,34.360001,34.070000,34.232498,31.955755,81029600 +2017-02-28,34.270000,34.360001,34.174999,34.247501,31.969774,93931600 +2017-03-01,34.472500,35.037498,34.400002,34.947498,32.623226,145658400 +2017-03-02,35.000000,35.070000,34.689999,34.740002,32.429516,104844000 +2017-03-03,34.695000,34.957500,34.647499,34.945000,32.620895,84432400 +2017-03-06,34.842499,34.942501,34.650002,34.834999,32.518211,87000000 +2017-03-07,34.764999,34.994999,34.697498,34.880001,32.560211,69785200 +2017-03-08,34.737499,34.950001,34.705002,34.750000,32.438847,74828800 +2017-03-09,34.685001,34.697498,34.262501,34.669998,32.364178,88623600 +2017-03-10,34.812500,34.840000,34.660000,34.785000,32.471523,78451200 +2017-03-13,34.712502,34.857498,34.705002,34.799999,32.485527,69686800 +2017-03-14,34.825001,34.912498,34.709999,34.747501,32.436527,61236400 +2017-03-15,34.852501,35.187500,34.757500,35.115002,32.779579,102767200 +2017-03-16,35.180000,35.255001,35.064999,35.172501,32.833256,76928000 +2017-03-17,35.250000,35.250000,34.972500,34.997501,32.669903,175540000 +2017-03-20,35.099998,35.375000,35.057499,35.365002,33.012951,86168000 +2017-03-21,35.527500,35.700001,34.932499,34.959999,32.634884,158119600 +2017-03-22,34.962502,35.400002,34.939999,35.355000,33.003613,103440800 +2017-03-23,35.314999,35.395000,35.152500,35.230000,32.886940,81385200 +2017-03-24,35.375000,35.435001,35.087502,35.160000,32.821587,89582400 +2017-03-27,34.847500,35.305000,34.654999,35.220001,32.877602,94300400 +2017-03-28,35.227501,36.009998,35.154999,35.950001,33.559044,133499200 +2017-03-29,35.919998,36.122501,35.797501,36.029999,33.633717,116760000 +2017-03-30,36.047501,36.125000,35.875000,35.982498,33.589386,84829200 +2017-03-31,35.930000,36.067501,35.752499,35.915001,33.526371,78646800 +2017-04-03,35.927502,36.029999,35.762501,35.924999,33.535706,79942800 +2017-04-04,35.812500,36.222500,35.792500,36.192501,33.785416,79565600 +2017-04-05,36.055000,36.365002,35.952499,36.005001,33.610386,110871600 +2017-04-06,36.072498,36.130001,35.862499,35.915001,33.526371,84596000 +2017-04-07,35.932499,36.044998,35.817501,35.834999,33.451694,66688800 +2017-04-10,35.900002,35.970001,35.724998,35.792500,33.412014,75733600 +2017-04-11,35.735001,35.837502,35.014999,35.407501,33.052631,121517600 +2017-04-12,35.400002,35.537498,35.252499,35.450001,33.092297,81400000 +2017-04-13,35.477501,35.595001,35.262501,35.262501,32.917274,71291600 +2017-04-17,35.369999,35.470001,35.217499,35.457500,33.099304,66328400 +2017-04-18,35.352501,35.509998,35.277500,35.299999,32.952282,58790000 +2017-04-19,35.470001,35.500000,35.112499,35.169998,32.830914,69313600 +2017-04-20,35.305000,35.730000,35.290001,35.610001,33.241665,93278400 +2017-04-21,35.610001,35.669998,35.462502,35.567501,33.201981,69283600 +2017-04-24,35.875000,35.987499,35.794998,35.910000,33.521702,68537200 +2017-04-25,35.977501,36.224998,35.967499,36.132500,33.729397,75486000 +2017-04-26,36.117500,36.150002,35.845001,35.919998,33.531036,80164800 +2017-04-27,35.980000,36.040001,35.827499,35.947498,33.556709,56985200 +2017-04-28,36.022499,36.075001,35.817501,35.912498,33.524040,83441600 +2017-05-01,36.275002,36.799999,36.240002,36.645000,34.207825,134411600 +2017-05-02,36.884998,37.022499,36.709999,36.877499,34.424866,181408800 +2017-05-03,36.397499,36.872501,36.067501,36.764999,34.319839,182788000 +2017-05-04,36.630001,36.785000,36.452499,36.632500,34.196148,93487600 +2017-05-05,36.689999,37.244999,36.689999,37.240002,34.763264,109310800 +2017-05-08,37.257500,38.424999,37.257500,38.252499,35.708408,195009600 +2017-05-09,38.467499,38.720001,38.362499,38.497501,35.937111,156521600 +2017-05-10,38.407501,38.485001,38.027500,38.314999,35.766754,103222800 +2017-05-11,38.112499,38.517502,38.077499,38.487499,36.076077,109020400 +2017-05-12,38.674999,39.105000,38.667500,39.025002,36.579899,130108000 +2017-05-15,39.002499,39.162498,38.762501,38.924999,36.486160,104038800 +2017-05-16,38.985001,39.014999,38.680000,38.867500,36.432262,80194000 +2017-05-17,38.400002,38.642502,37.427502,37.562500,35.209030,203070800 +2017-05-18,37.817501,38.334999,37.782501,38.134998,35.745667,134272800 +2017-05-19,38.345001,38.494999,38.157501,38.264999,35.867512,107843200 +2017-05-22,38.500000,38.645000,38.227501,38.497501,36.085445,91865600 +2017-05-23,38.724998,38.724998,38.327499,38.450001,36.040924,79675600 +2017-05-24,38.459999,38.542500,38.167500,38.334999,35.933128,76712000 +2017-05-25,38.432499,38.587502,38.257500,38.467499,36.057323,76942400 +2017-05-26,38.500000,38.560001,38.327499,38.402500,35.996403,87710400 +2017-05-30,38.355000,38.607498,38.332500,38.417500,36.010468,80507600 +2017-05-31,38.492500,38.542500,38.095001,38.189999,35.797215,97804800 +2017-06-01,38.292500,38.332500,38.055000,38.294998,35.895626,65616400 +2017-06-02,38.395000,38.862499,38.222500,38.862499,36.427586,111082800 +2017-06-05,38.584999,38.612499,38.365002,38.482498,36.071384,101326800 +2017-06-06,38.474998,38.952499,38.445000,38.612499,36.193233,106499600 +2017-06-07,38.755001,38.994999,38.619999,38.842499,36.408833,84278400 +2017-06-08,38.812500,38.884998,38.599998,38.747501,36.319775,85003200 +2017-06-09,38.797501,38.797501,36.505001,37.244999,34.911423,259530800 +2017-06-12,36.435001,36.522499,35.627499,36.355000,34.077202,289229200 +2017-06-13,36.790001,36.862499,36.287498,36.647499,34.351360,136661600 +2017-06-14,36.875000,36.875000,35.959999,36.290001,34.016266,126124800 +2017-06-15,35.830002,36.119999,35.552502,36.072498,33.812389,128661600 +2017-06-16,35.945000,36.125000,35.549999,35.567501,33.339027,201444400 +2017-06-19,35.915001,36.685001,35.915001,36.584999,34.292774,130165600 +2017-06-20,36.717499,36.717499,36.235001,36.252499,33.981113,99600400 +2017-06-21,36.380001,36.517502,36.152500,36.467499,34.182632,85063200 +2017-06-22,36.442501,36.674999,36.279999,36.407501,34.126404,76425200 +2017-06-23,36.282501,36.790001,36.277500,36.570000,34.278717,141757600 +2017-06-26,36.792500,37.070000,36.345001,36.455002,34.170918,102769600 +2017-06-27,36.252499,36.540001,35.904999,35.932499,33.681160,99047600 +2017-06-28,36.122501,36.527500,35.790001,36.457500,34.173260,88329600 +2017-06-29,36.177502,36.282501,35.570000,35.919998,33.669441,125997600 +2017-06-30,36.112499,36.240002,35.945000,36.005001,33.749119,92096400 +2017-07-03,36.220001,36.325001,35.775002,35.875000,33.627266,57111200 +2017-07-05,35.922501,36.197498,35.680000,36.022499,33.765518,86278400 +2017-07-06,35.755001,35.875000,35.602501,35.682499,33.446831,96515200 +2017-07-07,35.724998,36.187500,35.724998,36.044998,33.786610,76806800 +2017-07-10,36.027500,36.487499,35.842499,36.264999,33.992821,84362400 +2017-07-11,36.182499,36.462502,36.095001,36.382500,34.102970,79127200 +2017-07-12,36.467499,36.544998,36.205002,36.435001,34.152172,99538000 +2017-07-13,36.375000,37.122501,36.360001,36.942501,34.627880,100797600 +2017-07-14,36.992500,37.332500,36.832500,37.259998,34.925488,80528400 +2017-07-17,37.205002,37.724998,37.142502,37.389999,35.047352,95174000 +2017-07-18,37.299999,37.532501,37.167500,37.520000,35.169197,71475200 +2017-07-19,37.619999,37.855000,37.487499,37.755001,35.389469,83692000 +2017-07-20,37.875000,37.935001,37.547501,37.584999,35.230122,68974800 +2017-07-21,37.497501,37.610001,37.220001,37.567501,35.213711,105010400 +2017-07-24,37.645000,38.110001,37.474998,38.022499,35.640209,85972800 +2017-07-25,37.950001,38.459999,37.950001,38.185001,35.792530,75415600 +2017-07-26,38.337502,38.482498,38.264999,38.365002,35.961262,63124000 +2017-07-27,38.437500,38.497501,36.825001,37.639999,35.281666,129905200 +2017-07-28,37.472500,37.557499,37.297501,37.375000,35.033272,68854800 +2017-07-31,37.474998,37.582500,37.032501,37.182499,34.852852,79383600 +2017-08-01,37.275002,37.555000,37.102501,37.512501,35.162163,141474400 +2017-08-02,39.820000,39.937500,39.040001,39.285000,36.823601,279747200 +2017-08-03,39.262501,39.302502,38.755001,38.892502,36.455704,108389200 +2017-08-04,39.017502,39.349998,38.922501,39.097500,36.647854,82239600 +2017-08-07,39.264999,39.730000,39.167500,39.702499,37.214951,87481200 +2017-08-08,39.650002,40.457500,39.567501,40.020000,37.512566,144823600 +2017-08-09,39.814999,40.317501,39.777500,40.264999,37.742210,104526000 +2017-08-10,39.974998,40.000000,38.657501,38.830002,36.540058,163217200 +2017-08-11,39.150002,39.642502,39.017502,39.369999,37.048206,105028400 +2017-08-14,39.830002,40.052502,39.687500,39.962502,37.605759,88490800 +2017-08-15,40.165001,40.549999,40.035000,40.400002,38.017464,117862000 +2017-08-16,40.485001,40.627499,40.037498,40.237499,37.864544,110686400 +2017-08-17,40.130001,40.177502,39.459999,39.465000,37.137596,111762400 +2017-08-18,39.465000,39.875000,39.180000,39.375000,37.052906,109712400 +2017-08-21,39.375000,39.472500,38.777500,39.302502,36.984692,105474000 +2017-08-22,39.557499,40.000000,39.505001,39.945000,37.589283,86418400 +2017-08-23,39.767502,40.117500,39.720001,39.994999,37.636345,77596400 +2017-08-24,40.107498,40.185001,39.637501,39.817501,37.469311,79275600 +2017-08-25,39.912498,40.139999,39.817501,39.965000,37.608116,101920400 +2017-08-28,40.035000,40.500000,39.982498,40.367500,37.986858,103864000 +2017-08-29,40.025002,40.779999,40.000000,40.727501,38.325642,118067600 +2017-08-30,40.950001,40.972500,40.652500,40.837502,38.429165,109078400 +2017-08-31,40.910000,41.130001,40.869999,41.000000,38.582085,107140400 +2017-09-01,41.200001,41.235001,40.907501,41.012501,38.593834,66364400 +2017-09-05,40.937500,41.062500,40.139999,40.520000,38.130379,117874000 +2017-09-06,40.677502,40.747501,40.130001,40.477501,38.090389,86606800 +2017-09-07,40.522499,40.560001,40.090000,40.314999,37.937481,87714000 +2017-09-08,40.215000,40.287498,39.632500,39.657501,37.318748,114446000 +2017-09-11,40.125000,40.512501,39.972500,40.375000,37.993938,126323200 +2017-09-12,40.652500,40.990002,39.692501,40.215000,37.843365,286856000 +2017-09-13,39.967499,39.990002,39.477501,39.912498,37.558708,179629600 +2017-09-14,39.747501,39.849998,39.522499,39.570000,37.236412,95042800 +2017-09-15,39.617500,40.242500,39.500000,39.970001,37.612823,196458400 +2017-09-18,40.027500,40.125000,39.500000,39.667500,37.328159,113077600 +2017-09-19,39.877499,39.942501,39.610001,39.682499,37.342262,83242400 +2017-09-20,39.474998,39.564999,38.457500,39.017502,36.716484,211805600 +2017-09-21,38.950001,38.950001,38.187500,38.347500,36.086002,150046800 +2017-09-22,37.884998,38.067501,37.639999,37.972500,35.733120,186581600 +2017-09-25,37.497501,37.957500,37.290001,37.637501,35.417885,177549200 +2017-09-26,37.945000,38.480000,37.922501,38.285000,36.027199,146640000 +2017-09-27,38.450001,38.680000,38.384998,38.557499,36.283623,102016800 +2017-09-28,38.472500,38.570000,38.174999,38.320000,36.060127,88022000 +2017-09-29,38.302502,38.532501,38.000000,38.529999,36.257744,105199200 +2017-10-02,38.564999,38.612499,38.180000,38.452499,36.184803,74795200 +2017-10-03,38.502499,38.772499,38.477501,38.619999,36.342430,64921200 +2017-10-04,38.407501,38.465000,38.115002,38.369999,36.107178,80655200 +2017-10-05,38.544998,38.860001,38.512501,38.847500,36.556515,85135200 +2017-10-06,38.742500,38.872501,38.639999,38.825001,36.535339,69630400 +2017-10-09,38.952499,39.182499,38.872501,38.959999,36.662373,65051600 +2017-10-10,39.014999,39.500000,38.775002,38.974998,36.676495,62468000 +2017-10-11,38.992500,39.244999,38.937500,39.137501,36.829430,67622400 +2017-10-12,39.087502,39.342499,38.932499,39.000000,36.700020,64500400 +2017-10-13,39.182499,39.320000,39.102501,39.247501,36.932922,65576800 +2017-10-16,39.474998,40.000000,39.412498,39.970001,37.612823,96486000 +2017-10-17,39.945000,40.217499,39.807499,40.117500,37.751621,75989200 +2017-10-18,40.105000,40.177502,39.900002,39.939999,37.584583,65496800 +2017-10-19,39.187500,39.270000,38.755001,38.994999,36.695324,170336800 +2017-10-20,39.152500,39.437500,38.990002,39.062500,36.758835,95896400 +2017-10-23,39.222500,39.422501,38.875000,39.042500,36.740017,87937200 +2017-10-24,39.072498,39.355000,39.049999,39.275002,36.958805,71028800 +2017-10-25,39.227501,39.387501,38.817501,39.102501,36.796482,84828400 +2017-10-26,39.307499,39.457500,39.195000,39.352501,37.031738,68002000 +2017-10-27,39.822498,40.900002,39.674999,40.762501,38.358593,177816800 +2017-10-30,40.972500,42.017502,40.930000,41.680000,39.221966,178803200 +2017-10-31,41.974998,42.412498,41.735001,42.259998,39.767761,144187200 +2017-11-01,42.467499,42.485001,41.402500,41.722500,39.261971,134551200 +2017-11-02,41.650002,42.125000,41.320000,42.027500,39.548981,165573600 +2017-11-03,43.500000,43.564999,42.779999,43.125000,40.581757,237594400 +2017-11-06,43.092499,43.747501,42.930000,43.562500,40.993462,140105200 +2017-11-07,43.477501,43.812500,43.400002,43.702499,41.125202,97446000 +2017-11-08,43.665001,44.060001,43.582500,44.060001,41.461620,97638000 +2017-11-09,43.777500,44.025002,43.285000,43.970001,41.376926,117930400 +2017-11-10,43.777500,43.845001,43.567501,43.667500,41.239983,100582000 +2017-11-13,43.375000,43.625000,43.349998,43.492500,41.074711,67928400 +2017-11-14,43.259998,43.369999,42.794998,42.834999,40.453766,99130000 +2017-11-15,42.492500,42.580002,42.095001,42.270000,39.920174,116632400 +2017-11-16,42.794998,42.967499,42.575001,42.775002,40.397083,94550000 +2017-11-17,42.759998,42.847500,42.410000,42.537498,40.172798,87598000 +2017-11-20,42.572498,42.639999,42.389999,42.494999,40.132656,65049600 +2017-11-21,42.695000,43.424999,42.695000,43.285000,40.878754,100525200 +2017-11-22,43.340000,43.750000,43.262501,43.740002,41.308456,102355600 +2017-11-24,43.775002,43.875000,43.662498,43.742500,41.310818,56106800 +2017-11-27,43.762501,43.770000,43.334999,43.522499,41.103043,82867200 +2017-11-28,43.575001,43.717499,42.965000,43.267502,40.862221,105715200 +2017-11-29,43.157501,43.230000,41.790001,42.369999,40.014614,166665600 +2017-11-30,42.607498,43.035000,42.110001,42.962502,40.574177,166108800 +2017-12-01,42.487499,42.917500,42.125000,42.762501,40.385300,159037200 +2017-12-04,43.119999,43.154999,42.407501,42.450001,40.090172,130169600 +2017-12-05,42.264999,42.880001,42.099998,42.410000,40.052391,109400800 +2017-12-06,41.875000,42.549999,41.615002,42.252499,39.903641,114240000 +2017-12-07,42.257500,42.610001,42.227501,42.330002,39.976856,102693200 +2017-12-08,42.622501,42.750000,42.205002,42.342499,39.988647,93420800 +2017-12-11,42.299999,43.222500,42.197498,43.167500,40.767784,141095200 +2017-12-12,43.037498,43.097500,42.865002,42.924999,40.538761,77636800 +2017-12-13,43.125000,43.384998,43.000000,43.067501,40.673347,95273600 +2017-12-14,43.099998,43.282501,42.912498,43.055000,40.661530,81906000 +2017-12-15,43.407501,43.542500,43.115002,43.492500,41.074711,160677200 +2017-12-18,43.720001,44.299999,43.715000,44.105000,41.653168,117684400 +2017-12-19,43.757500,43.847500,43.522499,43.634998,41.209278,109745600 +2017-12-20,43.717499,43.855000,43.312500,43.587502,41.164444,93902400 +2017-12-21,43.542500,44.005001,43.525002,43.752499,41.320259,83799600 +2017-12-22,43.669998,43.855000,43.625000,43.752499,41.320259,65397600 +2017-12-26,42.700001,42.867500,42.419998,42.642502,40.271965,132742000 +2017-12-27,42.525002,42.695000,42.427502,42.650002,40.279057,85992800 +2017-12-28,42.750000,42.962502,42.619999,42.770000,40.392380,65920800 +2017-12-29,42.630001,42.647499,42.305000,42.307499,39.955589,103999600 +2018-01-02,42.540001,43.075001,42.314999,43.064999,40.670975,102223600 +2018-01-03,43.132500,43.637501,42.990002,43.057499,40.663895,118071600 +2018-01-04,43.134998,43.367500,43.020000,43.257500,40.852768,89738400 +2018-01-05,43.360001,43.842499,43.262501,43.750000,41.317898,94640000 +2018-01-08,43.587502,43.902500,43.482498,43.587502,41.164444,82271200 +2018-01-09,43.637501,43.764999,43.352501,43.582500,41.159710,86336000 +2018-01-10,43.290001,43.575001,43.250000,43.572498,41.150253,95839600 +2018-01-11,43.647499,43.872501,43.622501,43.820000,41.384014,74670800 +2018-01-12,44.044998,44.340000,43.912498,44.272499,41.811356,101672400 +2018-01-16,44.474998,44.847500,44.035000,44.047501,41.598858,118263600 +2018-01-17,44.037498,44.812500,43.767502,44.775002,42.285915,137547200 +2018-01-18,44.842499,45.025002,44.562500,44.814999,42.323685,124773600 +2018-01-19,44.652500,44.895000,44.352501,44.615002,42.134815,129700400 +2018-01-22,44.325001,44.445000,44.150002,44.250000,41.790096,108434400 +2018-01-23,44.325001,44.860001,44.205002,44.259998,41.799541,130756400 +2018-01-24,44.312500,44.325001,43.299999,43.555000,41.133732,204420400 +2018-01-25,43.627499,43.737499,42.632500,42.777500,40.399456,166116000 +2018-01-26,43.000000,43.000000,42.514999,42.877499,40.493904,156572000 +2018-01-29,42.540001,42.540001,41.767502,41.990002,39.655739,202561600 +2018-01-30,41.382500,41.842499,41.174999,41.742500,39.422001,184192800 +2018-01-31,41.717499,42.110001,41.625000,41.857498,39.530605,129915600 +2018-02-01,41.792500,42.154999,41.689999,41.945000,39.613239,188923200 +2018-02-02,41.500000,41.700001,40.025002,40.125000,37.894421,346375200 +2018-02-05,39.775002,40.970001,39.000000,39.122501,36.947643,290954000 +2018-02-06,38.707500,40.930000,38.500000,40.757500,38.491749,272975200 +2018-02-07,40.772499,40.849998,39.767502,39.884998,37.667755,206434400 +2018-02-08,40.072498,40.250000,38.757500,38.787498,36.631264,217562000 +2018-02-09,39.267502,39.472500,37.560001,39.102501,37.079327,282690400 +2018-02-12,39.625000,40.972500,39.377499,40.677502,38.572823,243278000 +2018-02-13,40.487499,41.187500,40.412498,41.084999,38.959240,130196800 +2018-02-14,40.759998,41.884998,40.720001,41.842499,39.677551,162579600 +2018-02-15,42.447498,43.272499,42.250000,43.247501,41.009857,204588800 +2018-02-16,43.090000,43.705002,42.942501,43.107498,40.877094,160704400 +2018-02-20,43.012501,43.564999,42.855000,42.962502,40.739605,135722000 +2018-02-21,43.207500,43.529999,42.752499,42.767502,40.554688,149886400 +2018-02-22,42.950001,43.487499,42.927502,43.125000,40.893696,123967600 +2018-02-23,43.417500,43.912498,43.384998,43.875000,41.604885,135249600 +2018-02-26,44.087502,44.847500,44.052502,44.742500,42.427509,152648800 +2018-02-27,44.775002,45.119999,44.540001,44.597500,42.290012,155712400 +2018-02-28,44.814999,45.154999,44.512501,44.529999,42.225994,151128400 +2018-03-01,44.634998,44.945000,43.165001,43.750000,41.486355,195208000 +2018-03-02,43.200001,44.075001,43.112499,44.052502,41.773205,153816000 +2018-03-05,43.802502,44.435001,43.630001,44.205002,41.917812,113605600 +2018-03-06,44.477501,44.562500,44.032501,44.167500,41.882259,95154000 +2018-03-07,43.735001,43.962502,43.567501,43.757500,41.493465,126814000 +2018-03-08,43.869999,44.279999,43.767502,44.235001,41.946266,95096400 +2018-03-09,44.490002,45.000000,44.347500,44.994999,42.666943,128740800 +2018-03-12,45.072498,45.597500,45.052502,45.430000,43.079437,128828400 +2018-03-13,45.647499,45.875000,44.810001,44.992500,42.664562,126774000 +2018-03-14,45.080002,45.130001,44.452499,44.610001,42.301849,117473600 +2018-03-15,44.625000,45.060001,44.517502,44.662498,42.351639,90975200 +2018-03-16,44.662498,44.779999,44.404999,44.505001,42.202301,157618800 +2018-03-19,44.330002,44.367500,43.415001,43.825001,41.557487,133787200 +2018-03-20,43.810001,44.200001,43.735001,43.810001,41.543251,78597600 +2018-03-21,43.759998,43.772499,42.814999,42.817501,40.602100,148219600 +2018-03-22,42.500000,43.169998,42.150002,42.212502,40.028412,165963200 +2018-03-23,42.097500,42.480000,41.235001,41.235001,39.101479,164115200 +2018-03-26,42.017502,43.275002,41.610001,43.192501,40.957691,150164800 +2018-03-27,43.419998,43.787498,41.730000,42.084999,39.907505,163690400 +2018-03-28,41.812500,42.505001,41.297501,41.619999,39.466560,166674000 +2018-03-29,41.952499,42.937500,41.724998,41.945000,39.774746,153594000 +2018-04-02,41.660000,42.235001,41.117500,41.669998,39.513973,150347200 +2018-04-03,41.910000,42.187500,41.220001,42.097500,39.919353,121112000 +2018-04-04,41.220001,43.002499,41.192501,42.902500,40.682713,138422000 +2018-04-05,43.145000,43.557499,43.020000,43.200001,40.964806,107732800 +2018-04-06,42.742500,43.119999,42.049999,42.095001,39.916988,140021200 +2018-04-09,42.470001,43.272499,42.462502,42.512501,40.312889,116070800 +2018-04-10,43.250000,43.500000,42.882500,43.312500,41.071499,113634400 +2018-04-11,43.057499,43.480000,42.924999,43.110001,40.879478,89726400 +2018-04-12,43.352501,43.750000,43.259998,43.535000,41.282478,91557200 +2018-04-13,43.695000,43.959999,43.462502,43.682499,41.422348,100497200 +2018-04-16,43.757500,44.047501,43.707500,43.955002,41.680744,86313600 +2018-04-17,44.122501,44.735001,44.102501,44.560001,42.254444,106421600 +2018-04-18,44.452499,44.705002,44.220001,44.459999,42.159622,83018000 +2018-04-19,43.439999,43.847500,43.165001,43.200001,40.964806,139235200 +2018-04-20,42.650002,42.805000,41.357498,41.430000,39.286392,261964400 +2018-04-23,41.707500,41.730000,41.022499,41.310001,39.172611,146062000 +2018-04-24,41.417500,41.582500,40.305000,40.735001,38.627354,134768000 +2018-04-25,40.654999,41.355000,40.602501,40.912498,38.795673,113528400 +2018-04-26,41.029999,41.432499,40.842499,41.055000,38.930794,111852000 +2018-04-27,41.000000,41.082500,40.157501,40.580002,38.480366,142623200 +2018-04-30,40.532501,41.814999,40.459999,41.314999,39.177349,169709600 +2018-05-01,41.602501,42.299999,41.317501,42.275002,40.087677,214277600 +2018-05-02,43.807499,44.437500,43.450001,44.142502,41.858551,266157600 +2018-05-03,43.970001,44.375000,43.610001,44.222500,41.934410,136272800 +2018-05-04,44.562500,46.062500,44.542500,45.957500,43.579628,224805200 +2018-05-07,46.294998,46.917500,46.187500,46.290001,43.894936,169805600 +2018-05-08,46.247501,46.555000,45.917500,46.512501,44.105934,113611200 +2018-05-09,46.637501,46.849998,46.305000,46.840000,44.416473,92844800 +2018-05-10,46.935001,47.592499,46.912498,47.509998,45.051807,111957200 +2018-05-11,47.372501,47.514999,46.862499,47.147499,44.880470,104848800 +2018-05-14,47.252499,47.382500,46.965000,47.037498,44.775753,83115200 +2018-05-15,46.695000,46.767502,46.275002,46.610001,44.368813,94780800 +2018-05-16,46.517502,47.115002,46.500000,47.044998,44.782894,76732400 +2018-05-17,47.000000,47.227501,46.590000,46.747501,44.499702,69176000 +2018-05-18,46.797501,46.952499,46.532501,46.577499,44.337868,73190800 +2018-05-21,47.000000,47.317501,46.727501,46.907501,44.652012,73603200 +2018-05-22,47.095001,47.220001,46.695000,46.790001,44.540161,60962800 +2018-05-23,46.587502,47.125000,46.439999,47.090000,44.825729,80233600 +2018-05-24,47.192501,47.209999,46.552502,47.037498,44.775753,92936000 +2018-05-25,47.057499,47.412498,46.912498,47.145000,44.878094,69844000 +2018-05-29,46.900002,47.187500,46.717499,46.974998,44.716255,90056400 +2018-05-30,46.930000,47.000000,46.695000,46.875000,44.621063,74762000 +2018-05-31,46.805000,47.057499,46.535000,46.717499,44.471138,109931200 +2018-06-01,46.997501,47.564999,46.937500,47.560001,45.273129,93770000 +2018-06-04,47.910000,48.355000,47.837502,47.957500,45.651527,105064800 +2018-06-05,48.267502,48.485001,48.090000,48.327499,46.003723,86264000 +2018-06-06,48.407501,48.520000,47.980000,48.494999,46.163181,83734400 +2018-06-07,48.535000,48.549999,48.084999,48.365002,46.039425,85388800 +2018-06-08,47.792500,48.000000,47.442501,47.924999,45.620583,106627200 +2018-06-11,47.837502,47.992500,47.552502,47.807499,45.508728,73234000 +2018-06-12,47.847500,48.152500,47.787498,48.070000,45.758602,67644400 +2018-06-13,48.105000,48.220001,47.610001,47.674999,45.382607,86553600 +2018-06-14,47.887501,47.892502,47.555000,47.700001,45.406387,86440400 +2018-06-15,47.507500,47.540001,47.064999,47.209999,44.939960,246876800 +2018-06-18,46.970001,47.305000,46.799999,47.185001,44.916168,73939600 +2018-06-19,46.285000,46.582500,45.862499,46.422501,44.190323,134314000 +2018-06-20,46.587502,46.799999,46.432499,46.625000,44.383095,82514800 +2018-06-21,46.812500,47.087502,46.235001,46.365002,44.135593,102847600 +2018-06-22,46.529999,46.537498,46.174999,46.230000,44.007088,108801600 +2018-06-25,45.849998,46.230000,45.182499,45.542500,43.352638,126652400 +2018-06-26,45.747501,46.632500,45.634998,46.107498,43.890476,98276800 +2018-06-27,46.307499,46.820000,46.007500,46.040001,43.826221,101141200 +2018-06-28,46.025002,46.552502,45.950001,46.375000,44.145111,69460800 +2018-06-29,46.572498,46.797501,45.727501,46.277500,44.052303,90950800 +2018-07-02,45.955002,46.825001,45.855000,46.794998,44.544922,70925200 +2018-07-03,46.947498,46.987499,45.884998,45.980000,43.769104,55819200 +2018-07-05,46.314999,46.602501,46.070000,46.349998,44.121315,66416800 +2018-07-06,46.355000,47.107498,46.299999,46.992500,44.732925,69940800 +2018-07-09,47.375000,47.669998,47.325001,47.645000,45.354046,79026400 +2018-07-10,47.677502,47.820000,47.544998,47.587502,45.299313,63756400 +2018-07-11,47.125000,47.445000,46.902500,46.970001,44.711498,75326000 +2018-07-12,47.382500,47.852501,47.327499,47.757500,45.461136,72164400 +2018-07-13,47.770000,47.959999,47.724998,47.832500,45.532524,50055600 +2018-07-16,47.880001,48.162498,47.605000,47.727501,45.432571,60172400 +2018-07-17,47.437500,47.967499,47.299999,47.862499,45.561089,62138000 +2018-07-18,47.945000,47.950001,47.482498,47.599998,45.311203,65573600 +2018-07-19,47.422501,48.137501,47.422501,47.970001,45.663422,81147200 +2018-07-20,47.945000,48.107498,47.542500,47.860001,45.558708,82704800 +2018-07-23,47.669998,47.990002,47.389999,47.902500,45.599167,63957600 +2018-07-24,48.112499,48.415001,48.012501,48.250000,45.929962,74791600 +2018-07-25,48.264999,48.712502,48.107498,48.705002,46.363071,66839600 +2018-07-26,48.652500,48.990002,48.402500,48.552502,46.217918,76304000 +2018-07-27,48.747501,48.797501,47.525002,47.744999,45.449234,96096000 +2018-07-30,47.974998,48.049999,47.267502,47.477501,45.194592,84118000 +2018-07-31,47.575001,48.035000,47.334999,47.572498,45.285034,157492000 +2018-08-01,49.782501,50.439999,49.327499,50.375000,47.952774,271742800 +2018-08-02,50.145000,52.095001,50.087502,51.847500,49.354481,249616000 +2018-08-03,51.757500,52.185001,51.369999,51.997501,49.497261,133789600 +2018-08-06,52.000000,52.312500,51.767502,52.267502,49.754280,101701600 +2018-08-07,52.330002,52.375000,51.689999,51.777500,49.287834,102349600 +2018-08-08,51.512501,51.952499,51.130001,51.812500,49.321163,90102000 +2018-08-09,52.382500,52.445000,51.799999,52.220001,49.709061,93970400 +2018-08-10,51.840000,52.275002,51.667500,51.882500,49.561005,98444800 +2018-08-13,52.327499,52.737499,51.924999,52.217499,49.881016,103563600 +2018-08-14,52.540001,52.639999,52.064999,52.437500,50.091160,82992000 +2018-08-15,52.305000,52.685001,52.082500,52.560001,50.208183,115230400 +2018-08-16,52.937500,53.452499,52.867500,53.330002,50.943733,114001600 +2018-08-17,53.360001,54.487499,53.290001,54.395000,51.961067,141708000 +2018-08-20,54.525002,54.794998,53.777500,53.865002,51.454803,121150800 +2018-08-21,54.200001,54.297501,53.507500,53.759998,51.354492,104639200 +2018-08-22,53.525002,54.090000,53.459999,53.762501,51.356880,76072400 +2018-08-23,53.662498,54.262501,53.650002,53.872501,51.461960,75532800 +2018-08-24,54.150002,54.224998,53.777500,54.040001,51.621960,73905600 +2018-08-27,54.287498,54.685001,54.082500,54.485001,52.047050,82100400 +2018-08-28,54.752499,55.134998,54.730000,54.924999,52.467354,91107200 +2018-08-29,55.037498,55.872501,54.852501,55.744999,53.250671,109019200 +2018-08-30,55.812500,57.064999,55.599998,56.257500,53.740234,195175200 +2018-08-31,56.627499,57.217499,56.500000,56.907501,54.361156,173360400 +2018-09-04,57.102501,57.294998,56.657501,57.090000,54.535492,109560400 +2018-09-05,57.247501,57.417500,56.275002,56.717499,54.179657,133332000 +2018-09-06,56.557499,56.837502,55.325001,55.775002,53.279320,137160000 +2018-09-07,55.462502,56.342499,55.177502,55.325001,52.849476,150479200 +2018-09-10,55.237499,55.462502,54.117500,54.582500,52.140179,158066000 +2018-09-11,54.502499,56.075001,54.139999,55.962502,53.458439,142996000 +2018-09-12,56.235001,56.250000,54.959999,55.267502,52.794533,197114800 +2018-09-13,55.880001,57.087502,55.642502,56.602501,54.069798,166825600 +2018-09-14,56.437500,56.709999,55.630001,55.959999,53.456039,127997200 +2018-09-17,55.537498,55.737499,54.317501,54.470001,52.032722,148780400 +2018-09-18,54.447498,55.462502,54.279999,54.560001,52.118698,126286800 +2018-09-19,54.625000,54.904999,53.825001,54.592499,52.149734,108495200 +2018-09-20,55.060001,55.570000,54.787498,55.007500,52.546173,106435200 +2018-09-21,55.195000,55.340000,54.322498,54.415001,51.980186,384986800 +2018-09-24,54.205002,55.314999,54.157501,55.197498,52.727665,110773600 +2018-09-25,54.937500,55.705002,54.924999,55.547501,53.062008,98217600 +2018-09-26,55.250000,55.937500,54.939999,55.105000,52.639305,95938800 +2018-09-27,55.955002,56.610001,55.884998,56.237499,53.721130,120724800 +2018-09-28,56.197498,56.459999,56.005001,56.435001,53.909801,91717600 +2018-10-01,56.987499,57.355000,56.587502,56.814999,54.272789,94403200 +2018-10-02,56.812500,57.500000,56.657501,57.320000,54.755203,99152800 +2018-10-03,57.512501,58.367500,57.445000,58.017502,55.421490,114619200 +2018-10-04,57.695000,58.087502,56.682499,56.997501,54.447128,128168000 +2018-10-05,56.990002,57.102501,55.145000,56.072498,53.563515,134322000 +2018-10-08,55.552502,56.200001,55.049999,55.942501,53.439339,118655600 +2018-10-09,55.910000,56.817501,55.562500,56.717499,54.179657,107564000 +2018-10-10,56.365002,56.587502,54.012501,54.090000,51.669720,167962400 +2018-10-11,53.630001,54.875000,53.080002,53.612499,51.213593,212497600 +2018-10-12,55.105000,55.720001,54.209999,55.527500,53.042904,161351600 +2018-10-15,55.290001,55.457500,54.317501,54.340000,51.908535,123164000 +2018-10-16,54.732498,55.747501,54.189999,55.537498,53.052456,116736000 +2018-10-17,55.575001,55.660000,54.834999,55.297501,52.823196,91541600 +2018-10-18,54.465000,54.935001,53.250000,54.005001,51.588528,130325200 +2018-10-19,54.514999,55.314999,54.357498,54.827499,52.374226,132314800 +2018-10-22,54.947498,55.840000,54.735001,55.162498,52.694241,115168400 +2018-10-23,53.957500,55.812500,53.674999,55.682499,53.190971,155071200 +2018-10-24,55.650002,56.057499,53.634998,53.772499,51.366425,163702000 +2018-10-25,54.427502,55.345001,54.187500,54.950001,52.491249,119423200 +2018-10-26,53.974998,55.047501,53.167500,54.075001,51.655388,189033600 +2018-10-29,54.797501,54.922501,51.522499,53.060001,50.685810,183742000 +2018-10-30,52.787498,53.794998,52.317501,53.325001,50.938957,146640000 +2018-10-31,54.220001,55.112499,54.154999,54.715000,52.266766,153435600 +2018-11-01,54.762501,55.590000,54.202499,55.555000,53.069176,233292800 +2018-11-02,52.387501,53.412498,51.357498,51.869999,49.549057,365314800 +2018-11-05,51.075001,51.097500,49.542500,50.397499,48.142445,264654800 +2018-11-06,50.480000,51.180000,50.422501,50.942501,48.663063,127531600 +2018-11-07,51.492500,52.514999,51.032501,52.487499,50.138924,133697600 +2018-11-08,52.494999,52.529999,51.687500,52.122501,49.963993,101450400 +2018-11-09,51.387501,51.502499,50.562500,51.117500,49.000599,137463200 +2018-11-12,49.750000,49.962502,48.447498,48.542500,46.532234,204542000 +2018-11-13,47.907501,49.294998,47.862499,48.057499,46.067329,187531600 +2018-11-14,48.474998,48.619999,46.482498,46.700001,44.766052,243204000 +2018-11-15,47.097500,47.992500,46.724998,47.852501,45.870815,185915200 +2018-11-16,47.625000,48.742500,47.365002,48.382500,46.378864,147713200 +2018-11-19,47.500000,47.674999,46.247501,46.465000,44.540768,167701200 +2018-11-20,44.592499,45.367500,43.877499,44.244999,42.412704,271300800 +2018-11-21,44.932499,45.067501,44.137501,44.195000,42.364788,124496800 +2018-11-23,43.735001,44.150002,43.025002,43.072498,41.288769,94496000 +2018-11-26,43.560001,43.737499,42.564999,43.654999,41.847141,179994000 +2018-11-27,42.877499,43.692501,42.720001,43.560001,41.756073,165549600 +2018-11-28,44.182499,45.322498,43.732498,45.235001,43.361717,184250000 +2018-11-29,45.665001,45.700001,44.424999,44.887501,43.028603,167080000 +2018-11-30,45.072498,45.082500,44.257500,44.645000,42.796158,158126000 +2018-12-03,46.115002,46.235001,45.302502,46.205002,44.291538,163210000 +2018-12-04,45.237499,45.597500,44.067501,44.172501,42.343208,165377200 +2018-12-06,42.939999,43.695000,42.605000,43.680000,41.871113,172393600 +2018-12-07,43.372501,43.622501,42.075001,42.122501,40.378113,169126400 +2018-12-10,41.250000,42.522499,40.832500,42.400002,40.644112,248104000 +2018-12-11,42.915001,42.947498,41.750000,42.157501,40.411659,189126800 +2018-12-12,42.599998,42.980000,42.255001,42.275002,40.524296,142510800 +2018-12-13,42.622501,43.142502,42.387501,42.737499,40.967636,127594400 +2018-12-14,42.250000,42.270000,41.320000,41.369999,39.656765,162814800 +2018-12-17,41.362499,42.087502,40.682499,40.985001,39.287712,177151600 +2018-12-18,41.345001,41.882500,41.097500,41.517502,39.798164,135366000 +2018-12-19,41.500000,41.862499,39.772499,40.222500,38.556786,196189200 +2018-12-20,40.099998,40.527500,38.825001,39.207500,37.583817,259092000 +2018-12-21,39.215000,39.540001,37.407501,37.682499,36.121975,382978400 +2018-12-24,37.037498,37.887501,36.647499,36.707500,35.187366,148676800 +2018-12-26,37.075001,39.307499,36.680000,39.292500,37.665310,234330000 +2018-12-27,38.959999,39.192501,37.517502,39.037498,37.420872,212468400 +2018-12-28,39.375000,39.630001,38.637501,39.057499,37.440037,169165600 +2018-12-31,39.632500,39.840000,39.119999,39.435001,37.801907,140014000 +2019-01-02,38.722500,39.712502,38.557499,39.480000,37.845051,148158800 +2019-01-03,35.994999,36.430000,35.500000,35.547501,34.075401,365248800 +2019-01-04,36.132500,37.137501,35.950001,37.064999,35.530048,234428400 +2019-01-07,37.174999,37.207500,36.474998,36.982498,35.450970,219111200 +2019-01-08,37.389999,37.955002,37.130001,37.687500,36.126770,164101200 +2019-01-09,37.822498,38.632500,37.407501,38.327499,36.740276,180396400 +2019-01-10,38.125000,38.492500,37.715000,38.450001,36.857700,143122800 +2019-01-11,38.220001,38.424999,37.877499,38.072498,36.495831,108092800 +2019-01-14,37.712502,37.817501,37.305000,37.500000,35.947037,129756800 +2019-01-15,37.567501,38.347500,37.512501,38.267502,36.682770,114843600 +2019-01-16,38.270000,38.970001,38.250000,38.735001,37.130894,122278800 +2019-01-17,38.549999,39.415001,38.314999,38.965000,37.351376,119284800 +2019-01-18,39.375000,39.470001,38.994999,39.205002,37.581429,135004000 +2019-01-22,39.102501,39.182499,38.154999,38.325001,36.737873,121576000 +2019-01-23,38.537498,38.785000,37.924999,38.480000,36.886452,92522400 +2019-01-24,38.527500,38.619999,37.935001,38.174999,36.594082,101766000 +2019-01-25,38.869999,39.532501,38.580002,39.439999,37.806690,134142000 +2019-01-28,38.947498,39.082500,38.415001,39.075001,37.456799,104768400 +2019-01-29,39.062500,39.532501,38.527500,38.669998,37.068581,166348800 +2019-01-30,40.812500,41.537498,40.057499,41.312500,39.601650,244439200 +2019-01-31,41.527500,42.250000,41.139999,41.610001,39.886841,162958400 +2019-02-01,41.740002,42.244999,41.482498,41.630001,39.905998,130672400 +2019-02-04,41.852501,42.915001,41.820000,42.812500,41.039536,125982000 +2019-02-05,43.215000,43.770000,43.087502,43.544998,41.741703,144406400 +2019-02-06,43.662498,43.892502,43.212502,43.560001,41.756073,112958400 +2019-02-07,43.099998,43.485001,42.584999,42.735001,40.965244,126966800 +2019-02-08,42.247501,42.665001,42.105000,42.602501,41.013378,95280000 +2019-02-11,42.762501,42.802502,42.312500,42.357498,40.777519,83973600 +2019-02-12,42.525002,42.750000,42.424999,42.722500,41.128899,89134000 +2019-02-13,42.847500,43.119999,42.480000,42.544998,40.958015,89960800 +2019-02-14,42.427502,42.814999,42.345001,42.700001,41.107246,87342800 +2019-02-15,42.812500,42.924999,42.437500,42.605000,41.015785,98507200 +2019-02-19,42.427502,42.860001,42.372501,42.732498,41.138531,75891200 +2019-02-20,42.797501,43.330002,42.747501,43.007500,41.403278,104457600 +2019-02-21,42.950001,43.092499,42.575001,42.764999,41.169819,68998800 +2019-02-22,42.895000,43.250000,42.845001,43.242500,41.629509,75652800 +2019-02-25,43.540001,43.967499,43.487499,43.557499,41.932751,87493600 +2019-02-26,43.427502,43.825001,43.292500,43.582500,41.956833,68280800 +2019-02-27,43.302502,43.750000,43.182499,43.717499,42.086788,111341600 +2019-02-28,43.580002,43.727501,43.230000,43.287498,41.672829,112861600 +2019-03-01,43.570000,43.787498,43.222500,43.742500,42.110855,103544800 +2019-03-04,43.922501,44.437500,43.492500,43.962502,42.322651,109744800 +2019-03-05,43.985001,44.000000,43.634998,43.882500,42.245628,78949600 +2019-03-06,43.667500,43.872501,43.485001,43.630001,42.002552,83241600 +2019-03-07,43.467499,43.610001,43.005001,43.125000,41.516388,99185600 +2019-03-08,42.580002,43.267502,42.375000,43.227501,41.615063,95997600 +2019-03-11,43.872501,44.779999,43.837502,44.724998,43.056705,128044000 +2019-03-12,45.000000,45.667500,44.842499,45.227501,43.540466,129870400 +2019-03-13,45.562500,45.825001,45.230000,45.427502,43.733002,124130000 +2019-03-14,45.974998,46.025002,45.639999,45.932499,44.219158,94318000 +2019-03-15,46.212502,46.832500,45.935001,46.529999,44.794376,156171600 +2019-03-18,46.450001,47.097500,46.447498,47.005001,45.251652,104879200 +2019-03-19,47.087502,47.247501,46.480000,46.632500,44.893055,126585600 +2019-03-20,46.557499,47.372501,46.182499,47.040001,45.285355,124140800 +2019-03-21,47.505001,49.082500,47.452499,48.772499,46.953236,204136800 +2019-03-22,48.834999,49.422501,47.695000,47.762501,45.980904,169630800 +2019-03-25,47.877499,47.994999,46.650002,47.185001,45.424946,175381200 +2019-03-26,47.915001,48.220001,46.145000,46.697498,44.955624,199202000 +2019-03-27,47.187500,47.439999,46.637501,47.117500,45.359962,119393600 +2019-03-28,47.237499,47.389999,46.882500,47.180000,45.420132,83121600 +2019-03-29,47.457500,47.520000,47.134998,47.487499,45.716164,94256000 +2019-04-01,47.910000,47.919998,47.095001,47.810001,46.026638,111448000 +2019-04-02,47.772499,48.615002,47.762501,48.505001,46.695702,91062800 +2019-04-03,48.312500,49.125000,48.287498,48.837502,47.015800,93087200 +2019-04-04,48.697498,49.092499,48.285000,48.922501,47.097630,76457200 +2019-04-05,49.112499,49.275002,48.982498,49.250000,47.412922,74106400 +2019-04-08,49.105000,50.057499,49.084999,50.025002,48.159012,103526800 +2019-04-09,50.080002,50.712502,49.807499,49.875000,48.014610,143072800 +2019-04-10,49.669998,50.185001,49.544998,50.154999,48.284157,86781200 +2019-04-11,50.212502,50.250000,49.610001,49.737499,47.882233,83603200 +2019-04-12,49.799999,50.035000,49.052502,49.717499,47.862984,111042800 +2019-04-15,49.645000,49.962502,49.502499,49.807499,47.949627,70146400 +2019-04-16,49.865002,50.342499,49.639999,49.812500,47.954437,102785600 +2019-04-17,49.884998,50.845001,49.652500,50.782501,48.888260,115627200 +2019-04-18,50.779999,51.037498,50.630001,50.965000,49.063946,96783200 +2019-04-22,50.707500,51.235001,50.584999,51.132500,49.225204,77758000 +2019-04-23,51.107498,51.937500,50.974998,51.869999,49.935184,93292000 +2019-04-24,51.840000,52.119999,51.762501,51.790001,49.858173,70162400 +2019-04-25,51.707500,51.939999,51.279999,51.320000,49.405708,74172800 +2019-04-26,51.224998,51.250000,50.529999,51.075001,49.169853,74596400 +2019-04-29,51.099998,51.492500,50.965000,51.152500,49.244453,88818800 +2019-04-30,50.764999,50.849998,49.777500,50.167500,48.296188,186139600 +2019-05-01,52.470001,53.827499,52.307499,52.630001,50.666843,259309200 +2019-05-02,52.459999,53.162498,52.032501,52.287498,50.337128,127985200 +2019-05-03,52.722500,52.959999,52.557499,52.937500,50.962879,83569600 +2019-05-06,51.072498,52.209999,50.875000,52.119999,50.175865,129772400 +2019-05-07,51.470001,51.855000,50.207500,50.715000,48.823280,155054800 +2019-05-08,50.474998,51.334999,50.437500,50.724998,48.832897,105358000 +2019-05-09,50.099998,50.419998,49.165001,50.180000,48.308228,139634400 +2019-05-10,49.355000,49.712502,48.192501,49.294998,47.638992,164834800 +2019-05-13,46.927502,47.369999,45.712502,46.430000,44.870235,229722400 +2019-05-14,46.602501,47.424999,46.352501,47.165001,45.580540,146118800 +2019-05-15,46.567501,47.937500,46.505001,47.730000,46.126572,106178800 +2019-05-16,47.477501,48.117500,47.209999,47.520000,45.923622,132125600 +2019-05-17,46.732498,47.724998,46.689999,47.250000,45.662701,131516400 +2019-05-20,45.880001,46.087502,45.070000,45.772499,44.234833,154449200 +2019-05-21,46.305000,47.000000,46.174999,46.650002,45.082848,113459200 +2019-05-22,46.165001,46.427502,45.637501,45.695000,44.159939,118994400 +2019-05-23,44.950001,45.134998,44.452499,44.915001,43.406136,146118800 +2019-05-24,45.049999,45.535000,44.654999,44.742500,43.239437,94858800 +2019-05-28,44.730000,45.147499,44.477501,44.557499,43.060658,111792800 +2019-05-29,44.105000,44.837502,44.000000,44.345001,42.855282,113924800 +2019-05-30,44.487499,44.807499,44.167500,44.575001,43.077557,84873600 +2019-05-31,44.057499,44.497501,43.747501,43.767502,42.297188,108174400 +2019-06-03,43.900002,44.480000,42.567501,43.325001,41.869549,161584400 +2019-06-04,43.860001,44.957500,43.630001,44.910000,43.401302,123872000 +2019-06-05,46.070000,46.247501,45.285000,45.634998,44.101944,119093600 +2019-06-06,45.770000,46.367500,45.537498,46.305000,44.749447,90105200 +2019-06-07,46.627499,47.980000,46.442501,47.537498,45.940533,122737600 +2019-06-10,47.952499,48.842499,47.904999,48.145000,46.527622,104883600 +2019-06-11,48.715000,49.000000,48.400002,48.702499,47.066395,107731600 +2019-06-12,48.487499,48.992500,48.347500,48.547501,46.916611,73012800 +2019-06-13,48.674999,49.197498,48.400002,48.537498,46.906937,86698400 +2019-06-14,47.887501,48.397499,47.575001,48.185001,46.566284,75046000 +2019-06-17,48.224998,48.740002,48.042500,48.472500,46.844128,58676400 +2019-06-18,49.012501,50.072498,48.802502,49.612499,47.945831,106204000 +2019-06-19,49.919998,49.970001,49.327499,49.467499,47.805698,84496800 +2019-06-20,50.092499,50.152500,49.507500,49.865002,48.189850,86056000 +2019-06-21,49.700001,50.212502,49.537498,49.695000,48.025558,191202400 +2019-06-24,49.634998,50.040001,49.542500,49.645000,47.977238,72881600 +2019-06-25,49.607498,49.814999,48.822498,48.892502,47.250023,84281200 +2019-06-26,49.442501,50.247501,49.337502,49.950001,48.271996,104270000 +2019-06-27,50.072498,50.392502,49.892502,49.935001,48.257511,83598800 +2019-06-28,49.669998,49.875000,49.262501,49.480000,47.817776,124442400 +2019-07-01,50.792500,51.122501,50.162498,50.387501,48.694794,109012000 +2019-07-02,50.352501,50.782501,50.340000,50.682499,48.979881,67740800 +2019-07-03,50.820000,51.110001,50.672501,51.102501,49.385769,45448000 +2019-07-05,50.837502,51.270000,50.724998,51.057499,49.342281,69062000 +2019-07-08,50.202499,50.349998,49.602501,50.005001,48.325142,101354400 +2019-07-09,49.799999,50.377499,49.702499,50.310001,48.619904,82312000 +2019-07-10,50.462502,50.932499,50.389999,50.807499,49.100685,71588400 +2019-07-11,50.827499,51.097500,50.427502,50.437500,48.743114,80767200 +2019-07-12,50.612499,51.000000,50.549999,50.825001,49.117603,70380800 +2019-07-15,51.022499,51.467499,51.000000,51.302502,49.579056,67789600 +2019-07-16,51.147499,51.527500,50.875000,51.125000,49.407520,67467200 +2019-07-17,51.012501,51.272499,50.817501,50.837502,49.129677,56430000 +2019-07-18,51.000000,51.470001,50.924999,51.415001,49.687775,74162400 +2019-07-19,51.447498,51.625000,50.590000,50.647499,48.946068,83717200 +2019-07-22,50.912498,51.807499,50.902500,51.805000,50.064678,89111600 +2019-07-23,52.115002,52.227501,51.822498,52.209999,50.456066,73420800 +2019-07-24,51.917500,52.287498,51.792500,52.167500,50.414997,59966400 +2019-07-25,52.222500,52.310001,51.682499,51.755001,50.016354,55638400 +2019-07-26,51.869999,52.432499,51.785000,51.935001,50.190308,70475600 +2019-07-29,52.115002,52.660000,52.110001,52.419998,50.659016,86693600 +2019-07-30,52.189999,52.540001,51.827499,52.195000,50.441570,135742800 +2019-07-31,54.105000,55.342499,52.825001,53.259998,51.470795,277125600 +2019-08-01,53.474998,54.507500,51.685001,52.107498,50.357014,216071600 +2019-08-02,51.382500,51.607498,50.407501,51.005001,49.291553,163448400 +2019-08-05,49.497501,49.662498,48.145000,48.334999,46.711243,209572000 +2019-08-06,49.077499,49.517502,48.509998,49.250000,47.595497,143299200 +2019-08-07,48.852501,49.889999,48.455002,49.759998,48.088375,133457600 +2019-08-08,50.049999,50.882500,49.847500,50.857498,49.148998,108038000 +2019-08-09,50.325001,50.689999,49.822498,50.247501,48.743992,98478800 +2019-08-12,49.904999,50.512501,49.787498,50.119999,48.620316,89927600 +2019-08-13,50.255001,53.035000,50.119999,52.242500,50.679298,188874000 +2019-08-14,50.790001,51.610001,50.647499,50.687500,49.170826,146189600 +2019-08-15,50.865002,51.285000,49.917500,50.435001,48.925888,108909600 +2019-08-16,51.070000,51.790001,50.959999,51.625000,50.080276,110481600 +2019-08-19,52.654999,53.182499,52.507500,52.587502,51.013977,97654400 +2019-08-20,52.720001,53.337502,52.580002,52.590000,51.016399,107537200 +2019-08-21,53.247501,53.412498,52.900002,53.160000,51.569355,86141600 +2019-08-22,53.297501,53.610001,52.687500,53.115002,51.525692,89014800 +2019-08-23,52.357498,53.012501,50.250000,50.660000,49.144154,187272000 +2019-08-26,51.465000,51.797501,51.264999,51.622501,50.077850,104174400 +2019-08-27,51.965000,52.137501,50.882500,51.040001,49.512779,103493200 +2019-08-28,51.025002,51.430000,50.830002,51.382500,49.845032,63755200 +2019-08-29,52.125000,52.330002,51.665001,52.252499,50.689007,83962000 +2019-08-30,52.540001,52.612499,51.799999,52.185001,50.623524,84573600 +2019-09-03,51.607498,51.744999,51.055000,51.424999,49.886265,80092000 +2019-09-04,52.097500,52.369999,51.830002,52.297501,50.732651,76752400 +2019-09-05,53.000000,53.492500,52.877499,53.320000,51.724556,95654800 +2019-09-06,53.512501,53.605000,53.127499,53.314999,51.719711,77449200 +2019-09-09,53.709999,54.110001,52.767502,53.542500,51.940407,109237600 +2019-09-10,53.465000,54.195000,52.927502,54.174999,52.553970,127111600 +2019-09-11,54.517502,55.927502,54.432499,55.897499,54.224945,177158400 +2019-09-12,56.200001,56.605000,55.715000,55.772499,54.103676,128906800 +2019-09-13,55.000000,55.197498,54.255001,54.687500,53.051144,159053200 +2019-09-16,54.432499,55.032501,54.389999,54.974998,53.330036,84632400 +2019-09-17,54.990002,55.205002,54.779999,55.174999,53.524059,73274800 +2019-09-18,55.264999,55.712502,54.860001,55.692501,54.026081,101360000 +2019-09-19,55.502499,55.939999,55.092499,55.240002,53.587112,88242400 +2019-09-20,55.345001,55.639999,54.367500,54.432499,52.803768,221652400 +2019-09-23,54.737499,54.959999,54.412498,54.680000,53.043869,76662000 +2019-09-24,55.257500,55.622501,54.297501,54.419998,52.791645,124763200 +2019-09-25,54.637501,55.375000,54.285000,55.257500,53.604080,87613600 +2019-09-26,55.000000,55.235001,54.707500,54.972500,53.327614,75334000 +2019-09-27,55.134998,55.240002,54.320000,54.705002,53.068123,101408000 +2019-09-30,55.224998,56.145000,55.197498,55.992500,54.317093,103909600 +2019-10-01,56.267502,57.055000,56.049999,56.147499,54.467453,139223200 +2019-10-02,55.764999,55.895000,54.482498,54.740002,53.102070,138449200 +2019-10-03,54.607498,55.240002,53.782501,55.205002,53.553162,114426000 +2019-10-04,56.410000,56.872501,55.972500,56.752499,55.054348,138478800 +2019-10-07,56.567501,57.482498,56.459999,56.764999,55.066479,122306000 +2019-10-08,56.455002,57.014999,56.082500,56.099998,54.421383,111820000 +2019-10-09,56.757500,56.947498,56.410000,56.757500,55.059208,74770400 +2019-10-10,56.982498,57.610001,56.825001,57.522499,55.801315,113013600 +2019-10-11,58.237499,59.410000,58.077499,59.052502,57.285542,166795600 +2019-10-14,58.724998,59.532501,58.667500,58.967499,57.203083,96427600 +2019-10-15,59.097500,59.412498,58.720001,58.830002,57.069698,87360000 +2019-10-16,58.342499,58.810001,58.299999,58.592499,56.839298,73903200 +2019-10-17,58.772499,59.037498,58.380001,58.820000,57.059986,67585200 +2019-10-18,58.647499,59.395000,58.572498,59.102501,57.334038,97433600 +2019-10-21,59.380001,60.247501,59.330002,60.127499,58.328373,87247200 +2019-10-22,60.290001,60.549999,59.904999,59.990002,58.194977,82293600 +2019-10-23,60.525002,60.810001,60.305000,60.794998,58.975887,75828800 +2019-10-24,61.127499,61.200001,60.452499,60.895000,59.072910,69275200 +2019-10-25,60.790001,61.682499,60.720001,61.645000,59.800461,73477200 +2019-10-28,61.855000,62.312500,61.680000,62.262501,60.399483,96572800 +2019-10-29,62.242500,62.437500,60.642502,60.822498,59.002579,142839600 +2019-10-30,61.189999,61.325001,60.302502,60.814999,58.995293,124522000 +2019-10-31,61.810001,62.292500,59.314999,62.189999,60.329155,139162000 +2019-11-01,62.384998,63.982498,62.290001,63.955002,62.041344,151125200 +2019-11-04,64.332497,64.462502,63.845001,64.375000,62.448772,103272000 +2019-11-05,64.262497,64.547501,64.080002,64.282501,62.359047,79897600 +2019-11-06,64.192497,64.372498,63.842499,64.309998,62.385715,75864400 +2019-11-07,64.684998,65.087502,64.527496,64.857498,63.105724,94940400 +2019-11-08,64.672501,65.110001,64.212502,65.035004,63.278439,69986400 +2019-11-11,64.574997,65.617500,64.570000,65.550003,63.779522,81821200 +2019-11-12,65.387497,65.697502,65.230003,65.489998,63.721130,87388800 +2019-11-13,65.282501,66.195000,65.267502,66.117500,64.331696,102734400 +2019-11-14,65.937500,66.220001,65.525002,65.660004,63.886547,89182800 +2019-11-15,65.919998,66.445000,65.752502,66.440002,64.645485,100206400 +2019-11-18,66.449997,66.857498,66.057503,66.775002,64.971436,86703200 +2019-11-19,66.974998,67.000000,66.347504,66.572502,64.774414,76167200 +2019-11-20,66.385002,66.519997,65.099998,65.797501,64.020340,106234400 +2019-11-21,65.922501,66.002502,65.294998,65.502502,63.733311,121395200 +2019-11-22,65.647499,65.794998,65.209999,65.445000,63.677380,65325200 +2019-11-25,65.677498,66.610001,65.629997,66.592499,64.793861,84020400 +2019-11-26,66.735001,66.790001,65.625000,66.072502,64.287918,105207600 +2019-11-27,66.394997,66.995003,66.327499,66.959999,65.151436,65235600 +2019-11-29,66.650002,67.000000,66.474998,66.812500,65.007919,46617600 +2019-12-02,66.817497,67.062500,65.862503,66.040001,64.256287,94487200 +2019-12-03,64.577499,64.882500,64.072502,64.862503,63.110600,114430400 +2019-12-04,65.267502,65.827499,65.169998,65.434998,63.667633,67181600 +2019-12-05,65.947502,66.472504,65.682503,66.394997,64.601692,74424400 +2019-12-06,66.870003,67.750000,66.824997,67.677498,65.849564,106075600 +2019-12-09,67.500000,67.699997,66.227501,66.730003,64.927643,128042400 +2019-12-10,67.150002,67.517502,66.464996,67.120003,65.307129,90420400 +2019-12-11,67.202499,67.775002,67.125000,67.692497,65.864159,78756800 +2019-12-12,66.945000,68.139999,66.830002,67.864998,66.032005,137310400 +2019-12-13,67.864998,68.824997,67.732498,68.787498,66.929588,133587600 +2019-12-16,69.250000,70.197502,69.245003,69.964996,68.075279,128186000 +2019-12-17,69.892502,70.442497,69.699997,70.102501,68.209068,114158400 +2019-12-18,69.949997,70.474998,69.779999,69.934998,68.046074,116028400 +2019-12-19,69.875000,70.294998,69.737503,70.004997,68.114204,98369200 +2019-12-20,70.557503,70.662498,69.639999,69.860001,67.973114,275978000 +2019-12-23,70.132500,71.062500,70.092499,71.000000,69.082336,98572000 +2019-12-24,71.172501,71.222504,70.730003,71.067497,69.147995,48478800 +2019-12-26,71.205002,72.495003,71.175003,72.477501,70.519920,93121200 +2019-12-27,72.779999,73.492500,72.029999,72.449997,70.493134,146266000 +2019-12-30,72.364998,73.172501,71.305000,72.879997,70.911545,144114400 +2019-12-31,72.482498,73.419998,72.379997,73.412498,71.429657,100805600 +2020-01-02,74.059998,75.150002,73.797501,75.087502,73.059418,135480400 +2020-01-03,74.287498,75.144997,74.125000,74.357498,72.349152,146322800 +2020-01-06,73.447502,74.989998,73.187500,74.949997,72.925621,118387200 +2020-01-07,74.959999,75.224998,74.370003,74.597504,72.582657,108872000 +2020-01-08,74.290001,76.110001,74.290001,75.797501,73.750252,132079200 +2020-01-09,76.809998,77.607498,76.550003,77.407501,75.316780,170108400 +2020-01-10,77.650002,78.167503,77.062500,77.582497,75.487022,140644800 +2020-01-13,77.910004,79.267502,77.787498,79.239998,77.099762,121532000 +2020-01-14,79.175003,79.392502,78.042503,78.169998,76.058670,161954400 +2020-01-15,77.962502,78.875000,77.387497,77.834999,75.732719,121923600 +2020-01-16,78.397499,78.925003,78.022499,78.809998,76.681381,108829200 +2020-01-17,79.067497,79.684998,78.750000,79.682503,77.530296,137816400 +2020-01-21,79.297501,79.754997,79.000000,79.142502,77.004898,110843200 +2020-01-22,79.644997,79.997498,79.327499,79.425003,77.279762,101832400 +2020-01-23,79.480003,79.889999,78.912498,79.807503,77.651939,104472000 +2020-01-24,80.062500,80.832497,79.379997,79.577499,77.428139,146537600 +2020-01-27,77.514999,77.942497,76.220001,77.237503,75.151352,161940000 +2020-01-28,78.150002,79.599998,78.047501,79.422501,77.277336,162234000 +2020-01-29,81.112503,81.962502,80.345001,81.084999,78.894928,216229200 +2020-01-30,80.135002,81.022499,79.687500,80.967499,78.780602,126743200 +2020-01-31,80.232498,80.669998,77.072502,77.377502,75.287567,199588400 +2020-02-03,76.074997,78.372498,75.555000,77.165001,75.080818,173788400 +2020-02-04,78.827499,79.910004,78.407501,79.712502,77.559502,136616400 +2020-02-05,80.879997,81.190002,79.737503,80.362503,78.191948,118826800 +2020-02-06,80.642502,81.305000,80.065002,81.302498,79.106552,105425600 +2020-02-07,80.592499,80.849998,79.500000,80.007500,78.031288,117684000 +2020-02-10,78.544998,80.387497,78.462502,80.387497,78.401886,109348800 +2020-02-11,80.900002,80.974998,79.677498,79.902496,77.928879,94323200 +2020-02-12,80.367500,81.805000,80.367500,81.800003,79.779510,113730400 +2020-02-13,81.047501,81.555000,80.837502,81.217499,79.211395,94747600 +2020-02-14,81.184998,81.495003,80.712502,81.237503,79.230911,80113600 +2020-02-18,78.839996,79.937500,78.652496,79.750000,77.780151,152531200 +2020-02-19,80.000000,81.142502,80.000000,80.904999,78.906624,93984000 +2020-02-20,80.657501,81.162498,79.552498,80.074997,78.097122,100566000 +2020-02-21,79.654999,80.112503,77.625000,78.262497,76.329369,129554000 +2020-02-24,74.315002,76.044998,72.307503,74.544998,72.703705,222195200 +2020-02-25,75.237503,75.632500,71.532501,72.019997,70.241081,230673600 +2020-02-26,71.632500,74.470001,71.625000,73.162498,71.355354,198054800 +2020-02-27,70.275002,71.500000,68.239998,68.379997,66.690987,320605600 +2020-02-28,64.315002,69.602501,64.092499,68.339996,66.651978,426510000 +2020-03-02,70.570000,75.360001,69.430000,74.702499,72.857330,341397200 +2020-03-03,75.917503,76.000000,71.449997,72.330002,70.543419,319475600 +2020-03-04,74.110001,75.849998,73.282501,75.684998,73.815575,219178400 +2020-03-05,73.879997,74.887497,72.852501,73.230003,71.421196,187572800 +2020-03-06,70.500000,72.705002,70.307503,72.257500,70.472733,226176800 +2020-03-09,65.937500,69.522499,65.750000,66.542503,64.898888,286744800 +2020-03-10,69.285004,71.610001,67.342499,71.334999,69.572998,285290000 +2020-03-11,69.347504,70.305000,67.964996,68.857498,67.156700,255598800 +2020-03-12,63.985001,67.500000,62.000000,62.057499,60.524651,418474000 +2020-03-13,66.222504,69.980003,63.237499,69.492500,67.776009,370732000 +2020-03-16,60.487499,64.769997,60.000000,60.552502,59.056831,322423600 +2020-03-17,61.877499,64.402496,59.599998,63.215000,61.653568,324056000 +2020-03-18,59.942501,62.500000,59.279999,61.667500,60.144295,300233600 +2020-03-19,61.847500,63.209999,60.652500,61.195000,59.683464,271857200 +2020-03-20,61.794998,62.957500,57.000000,57.310001,55.894424,401693200 +2020-03-23,57.020000,57.125000,53.152500,56.092499,54.706989,336752800 +2020-03-24,59.090000,61.922501,58.575001,61.720001,60.195503,287531200 +2020-03-25,62.687500,64.562500,61.075001,61.380001,59.863892,303602000 +2020-03-26,61.630001,64.669998,61.590000,64.610001,63.014099,252087200 +2020-03-27,63.187500,63.967499,61.762501,61.935001,60.405190,204216800 +2020-03-30,62.685001,63.880001,62.349998,63.702499,62.129025,167976400 +2020-03-31,63.900002,65.622498,63.000000,63.572498,62.002247,197002000 +2020-04-01,61.625000,62.180000,59.782501,60.227501,58.739861,176218400 +2020-04-02,60.084999,61.287498,59.224998,61.232498,59.720028,165934000 +2020-04-03,60.700001,61.424999,59.742500,60.352501,58.861782,129880000 +2020-04-06,62.724998,65.777496,62.345001,65.617500,63.996719,201820400 +2020-04-07,67.699997,67.925003,64.750000,64.857498,63.255501,202887200 +2020-04-08,65.684998,66.842499,65.307503,66.517502,64.874489,168895200 +2020-04-09,67.175003,67.517502,66.175003,66.997498,65.342628,161834800 +2020-04-13,67.077499,68.425003,66.457497,68.312500,66.625160,131022800 +2020-04-14,70.000000,72.062500,69.512497,71.762497,69.989937,194994800 +2020-04-15,70.599998,71.582497,70.157501,71.107498,69.351105,131154400 +2020-04-16,71.845001,72.050003,70.587502,71.672501,69.902153,157125200 +2020-04-17,71.172501,71.737503,69.214996,70.699997,68.953682,215250000 +2020-04-20,69.487503,70.419998,69.212502,69.232498,67.522430,130015200 +2020-04-21,69.070000,69.312500,66.357498,67.092499,65.435303,180991600 +2020-04-22,68.402496,69.474998,68.050003,69.025002,67.320053,116862400 +2020-04-23,68.967499,70.437500,68.717499,68.757500,67.059158,124814400 +2020-04-24,69.300003,70.752502,69.250000,70.742500,68.995132,126161200 +2020-04-27,70.449997,71.135002,69.987503,70.792503,69.043892,117087600 +2020-04-28,71.269997,71.457497,69.550003,69.644997,67.924744,112004800 +2020-04-29,71.182503,72.417503,70.972504,71.932503,70.155746,137280800 +2020-04-30,72.489998,73.632500,72.087502,73.449997,71.635765,183064000 +2020-05-01,71.562500,74.750000,71.462502,72.267502,70.482483,240616800 +2020-05-04,72.292503,73.422501,71.580002,73.290001,71.479713,133568000 +2020-05-05,73.764999,75.250000,73.614998,74.389999,72.552544,147751200 +2020-05-06,75.114998,75.809998,74.717499,75.157501,73.301079,142333600 +2020-05-07,75.805000,76.292503,75.492500,75.934998,74.059372,115215200 +2020-05-08,76.410004,77.587502,76.072502,77.532501,75.822121,133838400 +2020-05-11,77.025002,79.262497,76.809998,78.752502,77.015198,145946400 +2020-05-12,79.457497,79.922501,77.727501,77.852501,76.135063,162301200 +2020-05-13,78.037498,78.987503,75.802498,76.912498,75.215790,200622400 +2020-05-14,76.127502,77.447502,75.382500,77.385002,75.677879,158929200 +2020-05-15,75.087502,76.974998,75.052498,76.927498,75.230469,166348400 +2020-05-18,78.292503,79.125000,77.580002,78.739998,77.002975,135178400 +2020-05-19,78.757500,79.629997,78.252502,78.285004,76.558014,101729600 +2020-05-20,79.169998,79.879997,79.129997,79.807503,78.046944,111504800 +2020-05-21,79.665001,80.222504,78.967499,79.212502,77.465050,102688800 +2020-05-22,78.942497,79.807503,78.837502,79.722504,77.963806,81803200 +2020-05-26,80.875000,81.059998,79.125000,79.182503,77.435707,125522000 +2020-05-27,79.035004,79.677498,78.272499,79.527496,77.773109,112945200 +2020-05-28,79.192497,80.860001,78.907501,79.562500,77.807327,133560800 +2020-05-29,79.812500,80.287498,79.117500,79.485001,77.731529,153532400 +2020-06-01,79.437500,80.587502,79.302498,80.462502,78.687469,80791200 +2020-06-02,80.187500,80.860001,79.732498,80.834999,79.051743,87642800 +2020-06-03,81.165001,81.550003,80.574997,81.279999,79.486946,104491200 +2020-06-04,81.097504,81.404999,80.195000,80.580002,78.802391,87560400 +2020-06-05,80.837502,82.937500,80.807503,82.875000,81.046768,137250400 +2020-06-08,82.562500,83.400002,81.830002,83.364998,81.525948,95654400 +2020-06-09,83.035004,86.402496,83.002502,85.997498,84.100380,147712400 +2020-06-10,86.974998,88.692497,86.522499,88.209999,86.264069,166651600 +2020-06-11,87.327499,87.764999,83.870003,83.974998,82.122498,201662400 +2020-06-12,86.180000,86.949997,83.555000,84.699997,82.831497,200146000 +2020-06-15,83.312500,86.419998,83.144997,85.747498,83.855888,138808800 +2020-06-16,87.864998,88.300003,86.180000,88.019997,86.078255,165428800 +2020-06-17,88.787498,88.849998,87.772499,87.897499,85.958450,114406400 +2020-06-18,87.852501,88.362503,87.305000,87.932503,85.992699,96820400 +2020-06-19,88.660004,89.139999,86.287498,87.430000,85.501266,264476000 +2020-06-22,87.834999,89.864998,87.787498,89.717499,87.738312,135445200 +2020-06-23,91.000000,93.095001,90.567497,91.632500,89.611061,212155600 +2020-06-24,91.250000,92.197502,89.629997,90.014999,88.029251,192623200 +2020-06-25,90.175003,91.250000,89.392502,91.209999,89.197868,137522400 +2020-06-26,91.102501,91.330002,88.254997,88.407501,86.457214,205256800 +2020-06-29,88.312500,90.542503,87.820000,90.445000,88.449745,130646000 +2020-06-30,90.019997,91.495003,90.000000,91.199997,89.188118,140223200 +2020-07-01,91.279999,91.839996,90.977501,91.027496,89.019417,110737200 +2020-07-02,91.962502,92.617500,90.910004,91.027496,89.019417,114041600 +2020-07-06,92.500000,93.945000,92.467499,93.462502,91.400688,118655600 +2020-07-07,93.852501,94.654999,93.057503,93.172501,91.117104,112424400 +2020-07-08,94.180000,95.375000,94.089996,95.342499,93.239220,117092000 +2020-07-09,96.262497,96.317497,94.672501,95.752502,93.640182,125642800 +2020-07-10,95.334999,95.980003,94.705002,95.919998,93.803986,90257200 +2020-07-13,97.264999,99.955002,95.257500,95.477501,93.371262,191649200 +2020-07-14,94.839996,97.254997,93.877502,97.057503,94.916412,170989200 +2020-07-15,98.989998,99.247498,96.489998,97.724998,95.569160,153198000 +2020-07-16,96.562500,97.404999,95.904999,96.522499,94.393181,110577600 +2020-07-17,96.987503,97.147499,95.839996,96.327499,94.202477,92186800 +2020-07-20,96.417503,98.500000,96.062500,98.357498,96.187706,90318000 +2020-07-21,99.172501,99.250000,96.742500,97.000000,94.860153,103433200 +2020-07-22,96.692497,97.974998,96.602501,97.272499,95.126648,89001600 +2020-07-23,96.997498,97.077499,92.010002,92.845001,90.796822,197004400 +2020-07-24,90.987503,92.970001,89.144997,92.614998,90.571892,185438800 +2020-07-27,93.709999,94.904999,93.480003,94.809998,92.718468,121214000 +2020-07-28,94.367500,94.550003,93.247498,93.252502,91.195328,103625600 +2020-07-29,93.750000,95.230003,93.712502,95.040001,92.943390,90329200 +2020-07-30,94.187500,96.297501,93.767502,96.190002,94.068024,158130000 +2020-07-31,102.885002,106.415001,100.824997,106.260002,103.915886,374336800 +2020-08-03,108.199997,111.637497,107.892502,108.937500,106.534317,308151200 +2020-08-04,109.132500,110.790001,108.387497,109.665001,107.245750,173071600 +2020-08-05,109.377502,110.392502,108.897499,110.062500,107.634499,121776800 +2020-08-06,110.404999,114.412498,109.797501,113.902496,111.389786,202428800 +2020-08-07,113.205002,113.675003,110.292503,111.112503,108.857246,198045600 +2020-08-10,112.599998,113.775002,110.000000,112.727501,110.439468,212403600 +2020-08-11,111.970001,112.482498,109.107498,109.375000,107.155022,187902400 +2020-08-12,110.497498,113.275002,110.297501,113.010002,110.716240,165598000 +2020-08-13,114.430000,116.042503,113.927498,115.010002,112.675644,210082000 +2020-08-14,114.830002,115.000000,113.044998,114.907501,112.575218,165565200 +2020-08-17,116.062500,116.087502,113.962502,114.607498,112.281319,119561600 +2020-08-18,114.352501,116.000000,114.007500,115.562500,113.216934,105633600 +2020-08-19,115.982498,117.162498,115.610001,115.707497,113.358978,145538000 +2020-08-20,115.750000,118.392502,115.732498,118.275002,115.874397,126907200 +2020-08-21,119.262497,124.867500,119.250000,124.370003,121.845673,338054800 +2020-08-24,128.697495,128.785004,123.937500,125.857498,123.302971,345937600 +2020-08-25,124.697502,125.180000,123.052498,124.824997,122.291428,211495600 +2020-08-26,126.180000,126.992500,125.082497,126.522499,123.954475,163022400 +2020-08-27,127.142502,127.485001,123.832497,125.010002,122.472687,155552400 +2020-08-28,126.012497,126.442497,124.577499,124.807503,122.274292,187630000 +2020-08-31,127.580002,131.000000,126.000000,129.039993,126.420876,225702700 +2020-09-01,132.759995,134.800003,130.529999,134.179993,131.456558,151948100 +2020-09-02,137.589996,137.979996,127.000000,131.399994,128.732971,200119000 +2020-09-03,126.910004,128.839996,120.500000,120.879997,118.426491,257599600 +2020-09-04,120.070000,123.699997,110.889999,120.959999,118.504875,332607200 +2020-09-08,113.949997,118.989998,112.680000,112.820000,110.530090,231366600 +2020-09-09,117.260002,119.139999,115.260002,117.320000,114.938751,176940500 +2020-09-10,120.360001,120.500000,112.500000,113.489998,111.186485,182274400 +2020-09-11,114.570000,115.230003,110.000000,112.000000,109.726753,180860300 +2020-09-14,114.720001,115.930000,112.800003,115.360001,113.018547,140150100 +2020-09-15,118.330002,118.830002,113.610001,115.540001,113.194893,184642000 +2020-09-16,115.230003,116.000000,112.040001,112.129997,109.854095,154679000 +2020-09-17,109.720001,112.199997,108.709999,110.339996,108.100418,178011000 +2020-09-18,110.400002,110.879997,106.089996,106.839996,104.671463,287104900 +2020-09-21,104.540001,110.190002,103.099998,110.080002,107.845718,195713800 +2020-09-22,112.680000,112.860001,109.160004,111.809998,109.540596,183055400 +2020-09-23,111.620003,112.110001,106.769997,107.120003,104.945786,150718700 +2020-09-24,105.169998,110.250000,105.000000,108.220001,106.023476,167743300 +2020-09-25,108.430000,112.440002,107.669998,112.279999,110.001060,149981400 +2020-09-28,115.010002,115.320000,112.779999,114.959999,112.626671,137672400 +2020-09-29,114.550003,115.309998,113.570000,114.089996,111.774315,99382200 +2020-09-30,113.790001,117.260002,113.620003,115.809998,113.459412,142675200 +2020-10-01,117.639999,117.720001,115.830002,116.790001,114.419525,116120400 +2020-10-02,112.889999,115.370003,112.220001,113.019997,110.726028,144712000 +2020-10-05,113.910004,116.650002,113.550003,116.500000,114.135399,106243800 +2020-10-06,115.699997,116.120003,112.250000,113.160004,110.863190,161498200 +2020-10-07,114.620003,115.550003,114.129997,115.080002,112.744217,96849000 +2020-10-08,116.250000,116.400002,114.589996,114.970001,112.636452,83477200 +2020-10-09,115.279999,117.000000,114.919998,116.970001,114.595879,100506900 +2020-10-12,120.059998,125.180000,119.279999,124.400002,121.875061,240226800 +2020-10-13,125.269997,125.389999,119.650002,121.099998,118.642044,262330500 +2020-10-14,121.000000,123.029999,119.620003,121.190002,118.730209,150712000 +2020-10-15,118.720001,121.199997,118.150002,120.709999,118.259964,112559200 +2020-10-16,121.279999,121.550003,118.809998,119.019997,116.604248,115393800 +2020-10-19,119.959999,120.419998,115.660004,115.980003,113.625969,120639300 +2020-10-20,116.199997,118.980003,115.629997,117.510002,115.124908,124423700 +2020-10-21,116.669998,118.709999,116.449997,116.870003,114.497894,89946000 +2020-10-22,117.449997,118.040001,114.589996,115.750000,113.400627,101988000 +2020-10-23,116.389999,116.550003,114.279999,115.040001,112.705032,82572600 +2020-10-26,114.010002,116.550003,112.879997,115.050003,112.714828,111850700 +2020-10-27,115.489998,117.279999,114.540001,116.599998,114.233360,92276800 +2020-10-28,115.050003,115.430000,111.099998,111.199997,108.942970,143937800 +2020-10-29,112.370003,116.930000,112.199997,115.320000,112.979347,146129200 +2020-10-30,111.059998,111.989998,107.720001,108.860001,106.650475,190272600 +2020-11-02,109.110001,110.680000,107.320000,108.769997,106.562294,122866900 +2020-11-03,109.660004,111.489998,108.730003,110.440002,108.198402,107624400 +2020-11-04,114.139999,115.589996,112.349998,114.949997,112.616867,138235500 +2020-11-05,117.949997,119.620003,116.870003,119.029999,116.614044,126387100 +2020-11-06,118.320000,119.199997,116.129997,118.690002,116.481567,114457900 +2020-11-09,120.500000,121.989998,116.050003,116.320000,114.155678,154515300 +2020-11-10,115.550003,117.589996,114.129997,115.970001,113.812187,138023400 +2020-11-11,117.190002,119.629997,116.440002,119.489998,117.266670,112295000 +2020-11-12,119.620003,120.529999,118.570000,119.209999,116.991898,103162300 +2020-11-13,119.440002,119.669998,117.870003,119.260002,117.040955,81581900 +2020-11-16,118.919998,120.989998,118.150002,120.300003,118.061615,91183000 +2020-11-17,119.550003,120.669998,118.959999,119.389999,117.168533,74271000 +2020-11-18,118.610001,119.820000,118.000000,118.029999,115.833847,76322100 +2020-11-19,117.589996,119.059998,116.809998,118.639999,116.432495,74113000 +2020-11-20,118.639999,118.769997,117.290001,117.339996,115.156677,73604300 +2020-11-23,117.180000,117.620003,113.750000,113.849998,111.731613,127959300 +2020-11-24,113.910004,115.849998,112.589996,115.169998,113.027069,113874200 +2020-11-25,115.550003,116.750000,115.169998,116.029999,113.871048,76499200 +2020-11-27,116.570000,117.489998,116.220001,116.589996,114.420647,46691300 +2020-11-30,116.970001,120.970001,116.809998,119.050003,116.834862,169410200 +2020-12-01,121.010002,123.470001,120.010002,122.720001,120.436569,127728200 +2020-12-02,122.019997,123.370003,120.889999,123.080002,120.789894,89004200 +2020-12-03,123.519997,123.779999,122.209999,122.940002,120.652481,78967600 +2020-12-04,122.599998,122.860001,121.519997,122.250000,119.975327,78260400 +2020-12-07,122.309998,124.570000,122.250000,123.750000,121.447418,86712000 +2020-12-08,124.370003,124.980003,123.089996,124.379997,122.065697,82225500 +2020-12-09,124.529999,125.949997,121.000000,121.779999,119.514076,115089200 +2020-12-10,120.500000,123.870003,120.150002,123.239998,120.946907,81312200 +2020-12-11,122.430000,122.760002,120.550003,122.410004,120.132355,86939800 +2020-12-14,122.599998,123.349998,121.540001,121.779999,119.514076,79184500 +2020-12-15,124.339996,127.900002,124.129997,127.879997,125.500557,157243700 +2020-12-16,127.410004,128.369995,126.559998,127.809998,125.431877,98208600 +2020-12-17,128.899994,129.580002,128.039993,128.699997,126.305305,94359800 +2020-12-18,128.960007,129.100006,126.120003,126.660004,124.303268,192541500 +2020-12-21,125.019997,128.309998,123.449997,128.229996,125.844055,121251600 +2020-12-22,131.610001,134.410004,129.649994,131.880005,129.426132,168904800 +2020-12-23,132.160004,132.429993,130.779999,130.960007,128.523254,88223700 +2020-12-24,131.320007,133.460007,131.100006,131.970001,129.514465,54930100 +2020-12-28,133.990005,137.339996,133.509995,136.690002,134.146667,124486200 +2020-12-29,138.050003,138.789993,134.339996,134.869995,132.360504,121047300 +2020-12-30,135.580002,135.990005,133.399994,133.720001,131.231888,96452100 +2020-12-31,134.080002,134.740005,131.720001,132.690002,130.221085,99116600 +2021-01-04,133.520004,133.610001,126.760002,129.410004,127.002090,143301900 +2021-01-05,128.889999,131.740005,128.429993,131.009995,128.572296,97664900 +2021-01-06,127.720001,131.050003,126.379997,126.599998,124.244377,155088000 +2021-01-07,128.360001,131.630005,127.860001,130.919998,128.484009,109578200 +2021-01-08,132.429993,132.630005,130.229996,132.050003,129.592972,105158200 +2021-01-11,129.190002,130.169998,128.500000,128.979996,126.580101,100384500 +2021-01-12,128.500000,129.690002,126.860001,128.800003,126.403442,91951100 +2021-01-13,128.759995,131.449997,128.490005,130.889999,128.454575,88636800 +2021-01-14,130.800003,131.000000,128.759995,128.910004,126.511414,90221800 +2021-01-15,128.779999,130.220001,127.000000,127.139999,124.774338,111598500 +2021-01-19,127.779999,128.710007,126.940002,127.830002,125.451500,90757300 +2021-01-20,128.660004,132.490005,128.550003,132.029999,129.573364,104319500 +2021-01-21,133.800003,139.669998,133.589996,136.869995,134.323303,120150900 +2021-01-22,136.279999,139.850006,135.020004,139.070007,136.482361,114459400 +2021-01-25,143.070007,145.089996,136.539993,142.919998,140.260757,157611700 +2021-01-26,143.600006,144.300003,141.369995,143.160004,140.496262,98390600 +2021-01-27,143.429993,144.300003,140.410004,142.059998,139.416733,140843800 +2021-01-28,139.520004,141.990005,136.699997,137.089996,134.539215,142621100 +2021-01-29,135.830002,136.740005,130.210007,131.960007,129.504669,177523800 +2021-02-01,133.750000,135.380005,130.929993,134.139999,131.644104,106239800 +2021-02-02,135.729996,136.309998,134.610001,134.990005,132.478287,83305400 +2021-02-03,135.759995,135.770004,133.610001,133.940002,131.447800,89880900 +2021-02-04,136.300003,137.399994,134.589996,137.389999,134.833618,84183100 +2021-02-05,137.350006,137.419998,135.860001,136.759995,134.415924,75693800 +2021-02-08,136.029999,136.960007,134.919998,136.910004,134.563324,71297200 +2021-02-09,136.619995,137.880005,135.850006,136.009995,133.678741,76774200 +2021-02-10,136.479996,136.990005,134.399994,135.389999,133.069397,73046600 +2021-02-11,135.899994,136.389999,133.770004,135.130005,132.813843,64280000 +2021-02-12,134.350006,135.529999,133.690002,135.369995,133.049698,60145100 +2021-02-16,135.490005,136.009995,132.789993,133.190002,130.907120,80576300 +2021-02-17,131.250000,132.220001,129.470001,130.839996,128.597351,97918500 +2021-02-18,129.199997,130.000000,127.410004,129.710007,127.486748,96856700 +2021-02-19,130.240005,130.710007,128.800003,129.869995,127.643982,87668800 +2021-02-22,128.009995,129.720001,125.599998,126.000000,123.840332,103916400 +2021-02-23,123.760002,126.709999,118.389999,125.860001,123.702721,158273000 +2021-02-24,124.940002,125.559998,122.230003,125.349998,123.201469,111039900 +2021-02-25,124.680000,126.459999,120.540001,120.989998,118.916214,148199500 +2021-02-26,122.589996,124.849998,121.199997,121.260002,119.181564,164560400 +2021-03-01,123.750000,127.930000,122.790001,127.790001,125.599648,116307900 +2021-03-02,128.410004,128.720001,125.010002,125.120003,122.975426,102260900 +2021-03-03,124.809998,125.709999,121.839996,122.059998,119.967865,112966300 +2021-03-04,121.750000,123.599998,118.620003,120.129997,118.070938,178155000 +2021-03-05,120.980003,121.940002,117.570000,121.419998,119.338844,153766600 +2021-03-08,120.930000,121.000000,116.209999,116.360001,114.365555,154376600 +2021-03-09,119.029999,122.059998,118.790001,121.089996,119.014496,129525800 +2021-03-10,121.690002,122.169998,119.449997,119.980003,117.923515,111943300 +2021-03-11,122.540001,123.209999,121.260002,121.959999,119.869568,103026500 +2021-03-12,120.400002,121.169998,119.160004,121.029999,118.955513,88105100 +2021-03-15,121.410004,124.000000,120.419998,123.989998,121.864777,92403800 +2021-03-16,125.699997,127.220001,124.720001,125.570000,123.417686,115227900 +2021-03-17,124.050003,125.860001,122.339996,124.760002,122.621590,111932600 +2021-03-18,122.879997,123.180000,120.320000,120.529999,118.464088,121229700 +2021-03-19,119.900002,121.430000,119.680000,119.989998,117.933334,185549500 +2021-03-22,120.330002,123.870003,120.260002,123.389999,121.275070,111912300 +2021-03-23,123.330002,124.239998,122.139999,122.540001,120.439629,95467100 +2021-03-24,122.820000,122.900002,120.070000,120.089996,118.031624,88530500 +2021-03-25,119.540001,121.660004,119.000000,120.589996,118.523048,98844700 +2021-03-26,120.349998,121.480003,118.919998,121.209999,119.132423,94071200 +2021-03-29,121.650002,122.580002,120.730003,121.389999,119.309341,80819200 +2021-03-30,120.110001,120.400002,118.860001,119.900002,117.844894,85671900 +2021-03-31,121.650002,123.519997,121.150002,122.150002,120.056320,118323800 +2021-04-01,123.660004,124.180000,122.489998,123.000000,120.891754,75089100 +2021-04-05,123.870003,126.160004,123.070000,125.900002,123.742043,88651200 +2021-04-06,126.500000,127.129997,125.650002,126.209999,124.046730,80171300 +2021-04-07,125.830002,127.919998,125.139999,127.900002,125.707771,83466700 +2021-04-08,128.949997,130.389999,128.520004,130.360001,128.125610,88844600 +2021-04-09,129.800003,133.039993,129.470001,133.000000,130.720352,106686700 +2021-04-12,132.520004,132.850006,130.630005,131.240005,128.990524,91420000 +2021-04-13,132.440002,134.660004,131.929993,134.429993,132.125809,91266500 +2021-04-14,134.940002,135.000000,131.660004,132.029999,129.766953,87222800 +2021-04-15,133.820007,135.000000,133.639999,134.500000,132.194641,89347100 +2021-04-16,134.300003,134.669998,133.279999,134.160004,131.860443,84922400 +2021-04-19,133.509995,135.470001,133.339996,134.839996,132.528809,94264200 +2021-04-20,135.020004,135.529999,131.809998,133.110001,130.828461,94812300 +2021-04-21,132.360001,133.750000,131.300003,133.500000,131.211777,68847100 +2021-04-22,133.039993,134.149994,131.410004,131.940002,129.678513,84566500 +2021-04-23,132.160004,135.119995,132.160004,134.320007,132.017746,78657500 +2021-04-26,134.830002,135.059998,133.559998,134.720001,132.410889,66905100 +2021-04-27,135.009995,135.410004,134.110001,134.389999,132.086533,66015800 +2021-04-28,134.309998,135.020004,133.080002,133.580002,131.290405,107760100 +2021-04-29,136.470001,137.070007,132.449997,133.479996,131.192108,151101000 +2021-04-30,131.779999,133.559998,131.070007,131.460007,129.206711,109839500 +2021-05-03,132.039993,134.070007,131.830002,132.539993,130.268219,75135100 +2021-05-04,131.190002,131.490005,126.699997,127.849998,125.658615,137564700 +2021-05-05,129.199997,130.449997,127.970001,128.100006,125.904343,84000900 +2021-05-06,127.889999,129.750000,127.129997,129.740005,127.516228,78128300 +2021-05-07,130.850006,131.259995,129.479996,130.210007,128.195587,78973300 +2021-05-10,129.410004,129.539993,126.809998,126.849998,124.887527,88071200 +2021-05-11,123.500000,126.269997,122.769997,125.910004,123.962067,126142800 +2021-05-12,123.400002,124.639999,122.250000,122.769997,120.870651,112172300 +2021-05-13,124.580002,126.150002,124.260002,124.970001,123.036613,105861300 +2021-05-14,126.250000,127.889999,125.849998,127.449997,125.478233,81918000 +2021-05-17,126.820000,126.930000,125.169998,126.269997,124.316505,74244600 +2021-05-18,126.559998,126.989998,124.779999,124.849998,122.918457,63342900 +2021-05-19,123.160004,124.919998,122.860001,124.690002,122.760941,92612000 +2021-05-20,125.230003,127.720001,125.099998,127.309998,125.340408,76857100 +2021-05-21,127.820000,128.000000,125.209999,125.430000,123.489510,79295400 +2021-05-24,126.010002,127.940002,125.940002,127.099998,125.133659,63092900 +2021-05-25,127.820000,128.320007,126.320000,126.900002,124.936745,72009500 +2021-05-26,126.959999,127.389999,126.419998,126.849998,124.887527,56575900 +2021-05-27,126.440002,127.639999,125.080002,125.279999,123.341827,94625600 +2021-05-28,125.570000,125.800003,124.550003,124.610001,122.682182,71311100 +2021-06-01,125.080002,125.349998,123.940002,124.279999,122.357285,67637100 +2021-06-02,124.279999,125.239998,124.050003,125.059998,123.125214,59278900 +2021-06-03,124.680000,124.849998,123.129997,123.540001,121.628738,76229200 +2021-06-04,124.070000,126.160004,123.849998,125.889999,123.942390,75169300 +2021-06-07,126.169998,126.320000,124.830002,125.900002,123.952232,71057600 +2021-06-08,126.599998,128.460007,126.209999,126.739998,124.779236,74403800 +2021-06-09,127.209999,127.750000,126.519997,127.129997,125.163200,56877900 +2021-06-10,127.019997,128.190002,125.940002,126.110001,124.158974,71186400 +2021-06-11,126.529999,127.440002,126.099998,127.349998,125.379791,53522400 +2021-06-14,127.820000,130.539993,127.070000,130.479996,128.461365,96906500 +2021-06-15,129.940002,130.600006,129.389999,129.639999,127.634354,62746300 +2021-06-16,130.369995,130.889999,128.460007,130.149994,128.136475,91815000 +2021-06-17,129.800003,132.550003,129.649994,131.789993,129.751099,96721700 +2021-06-18,130.710007,131.509995,130.240005,130.460007,128.441696,108953300 +2021-06-21,130.300003,132.410004,129.210007,132.300003,130.253204,79663300 +2021-06-22,132.130005,134.080002,131.619995,133.979996,131.907196,74783600 +2021-06-23,133.770004,134.320007,133.229996,133.699997,131.631561,60214200 +2021-06-24,134.449997,134.639999,132.929993,133.410004,131.346069,68711000 +2021-06-25,133.460007,133.889999,132.809998,133.110001,131.050690,70783700 +2021-06-28,133.410004,135.250000,133.350006,134.779999,132.694855,62111300 +2021-06-29,134.800003,136.490005,134.350006,136.330002,134.220856,64556100 +2021-06-30,136.169998,137.410004,135.869995,136.960007,134.841141,63261400 +2021-07-01,136.600006,137.330002,135.759995,137.270004,135.146317,52485800 +2021-07-02,137.899994,140.000000,137.750000,139.960007,137.794739,78852600 +2021-07-06,140.070007,143.149994,140.070007,142.020004,139.822845,108181800 +2021-07-07,143.539993,144.889999,142.660004,144.570007,142.333389,104911600 +2021-07-08,141.580002,144.059998,140.669998,143.240005,141.023972,105575500 +2021-07-09,142.750000,145.649994,142.649994,145.110001,142.865036,99890800 +2021-07-12,146.210007,146.320007,144.000000,144.500000,142.264481,76299700 +2021-07-13,144.029999,147.460007,143.630005,145.639999,143.386856,100827100 +2021-07-14,148.100006,149.570007,147.679993,149.149994,146.842545,127050800 +2021-07-15,149.240005,150.000000,147.089996,148.479996,146.182892,106820300 +2021-07-16,148.460007,149.759995,145.880005,146.389999,144.125214,93251400 +2021-07-19,143.750000,144.070007,141.669998,142.449997,140.246185,121434600 +2021-07-20,143.460007,147.100006,142.960007,146.149994,143.888916,96350000 +2021-07-21,145.529999,146.130005,144.630005,145.399994,143.150528,74993500 +2021-07-22,145.940002,148.199997,145.809998,146.800003,144.528854,77338200 +2021-07-23,147.550003,148.720001,146.919998,148.559998,146.261658,71447400 +2021-07-26,148.270004,149.830002,147.699997,148.990005,146.685028,72434100 +2021-07-27,149.119995,149.210007,145.550003,146.770004,144.499359,104818600 +2021-07-28,144.809998,146.970001,142.539993,144.979996,142.737045,118931200 +2021-07-29,144.690002,146.550003,144.580002,145.639999,143.386856,56699500 +2021-07-30,144.380005,146.330002,144.110001,145.860001,143.603424,70440600 +2021-08-02,146.360001,146.949997,145.250000,145.520004,143.268692,62880000 +2021-08-03,145.809998,148.039993,145.179993,147.360001,145.080246,64786600 +2021-08-04,147.270004,147.789993,146.279999,146.949997,144.676575,56368300 +2021-08-05,146.979996,147.839996,146.169998,147.059998,144.784851,46397700 +2021-08-06,146.350006,147.110001,145.630005,146.139999,144.094666,54126800 +2021-08-09,146.199997,146.699997,145.520004,146.089996,144.045334,48908700 +2021-08-10,146.440002,147.710007,145.300003,145.600006,143.562225,69023100 +2021-08-11,146.050003,146.720001,145.529999,145.860001,143.818588,48493500 +2021-08-12,146.190002,149.050003,145.839996,148.889999,146.806168,72282600 +2021-08-13,148.970001,149.440002,148.270004,149.100006,147.013229,59375000 +2021-08-16,148.539993,151.190002,146.470001,151.119995,149.004959,103296000 +2021-08-17,150.229996,151.679993,149.089996,150.190002,148.087997,92229700 +2021-08-18,149.800003,150.720001,146.149994,146.360001,144.311584,86326000 +2021-08-19,145.029999,148.000000,144.500000,146.699997,144.646851,86960300 +2021-08-20,147.440002,148.500000,146.779999,148.190002,146.115952,60549600 +2021-08-23,148.309998,150.190002,147.889999,149.710007,147.614700,60131800 +2021-08-24,149.449997,150.860001,149.149994,149.619995,147.525970,48606400 +2021-08-25,149.809998,150.320007,147.800003,148.360001,146.283600,58991300 +2021-08-26,148.350006,149.119995,147.509995,147.539993,145.475082,48597200 +2021-08-27,147.479996,148.750000,146.830002,148.600006,146.520218,55802400 +2021-08-30,149.000000,153.490005,148.610001,153.119995,150.976974,90956700 +2021-08-31,152.660004,152.800003,151.289993,151.830002,149.705017,86453100 +2021-09-01,152.830002,154.979996,152.339996,152.509995,150.375504,80313700 +2021-09-02,153.869995,154.720001,152.399994,153.649994,151.499557,71115500 +2021-09-03,153.759995,154.630005,153.089996,154.300003,152.140457,57808700 +2021-09-07,154.970001,157.259995,154.389999,156.690002,154.497040,82278300 +2021-09-08,156.979996,157.039993,153.979996,155.110001,152.939133,74420200 +2021-09-09,155.490005,156.110001,153.949997,154.070007,151.913681,57305700 +2021-09-10,155.000000,155.479996,148.699997,148.970001,146.885071,140893200 +2021-09-13,150.630005,151.419998,148.750000,149.550003,147.456955,102404300 +2021-09-14,150.350006,151.070007,146.910004,148.119995,146.046967,109296300 +2021-09-15,148.559998,149.440002,146.369995,149.029999,146.944229,83281300 +2021-09-16,148.440002,148.970001,147.220001,148.789993,146.707565,68034100 +2021-09-17,148.820007,148.820007,145.759995,146.059998,144.015793,129868800 +2021-09-20,143.800003,144.839996,141.270004,142.940002,140.939438,123478900 +2021-09-21,143.929993,144.600006,142.779999,143.429993,141.422577,75834000 +2021-09-22,144.449997,146.429993,143.699997,145.850006,143.808716,76404300 +2021-09-23,146.649994,147.080002,145.639999,146.830002,144.775009,64838200 +2021-09-24,145.660004,147.470001,145.559998,146.919998,144.863724,53477900 +2021-09-27,145.470001,145.960007,143.820007,145.369995,143.335464,74150700 +2021-09-28,143.250000,144.750000,141.690002,141.910004,139.923859,108972300 +2021-09-29,142.470001,144.449997,142.029999,142.830002,140.831024,74602000 +2021-09-30,143.660004,144.380005,141.279999,141.500000,139.519608,89056700 +2021-10-01,141.899994,142.919998,139.110001,142.649994,140.653503,94639600 +2021-10-04,141.759995,142.210007,138.270004,139.139999,137.192642,98322000 +2021-10-05,139.490005,142.240005,139.360001,141.110001,139.135056,80861100 +2021-10-06,139.470001,142.149994,138.369995,142.000000,140.012604,83221100 +2021-10-07,143.059998,144.220001,142.720001,143.289993,141.284546,61732700 +2021-10-08,144.029999,144.179993,142.559998,142.899994,140.900009,58773200 +2021-10-11,142.270004,144.809998,141.809998,142.809998,140.811264,64452200 +2021-10-12,143.229996,143.250000,141.039993,141.509995,139.529465,73035900 +2021-10-13,141.240005,141.399994,139.199997,140.910004,138.937866,78762700 +2021-10-14,142.110001,143.880005,141.509995,143.759995,141.747971,69907100 +2021-10-15,143.770004,144.899994,143.509995,144.839996,142.812866,67940300 +2021-10-18,143.449997,146.839996,143.160004,146.550003,144.498917,85589200 +2021-10-19,147.009995,149.169998,146.550003,148.759995,146.677994,76378900 +2021-10-20,148.699997,149.750000,148.119995,149.259995,147.170990,58418800 +2021-10-21,148.809998,149.639999,147.869995,149.479996,147.387924,61421000 +2021-10-22,149.690002,150.179993,148.639999,148.690002,146.608978,58883400 +2021-10-25,148.679993,149.369995,147.619995,148.639999,146.559677,50720600 +2021-10-26,149.330002,150.839996,149.009995,149.320007,147.230164,60893400 +2021-10-27,149.360001,149.729996,148.490005,148.850006,146.766708,56094900 +2021-10-28,149.820007,153.169998,149.720001,152.570007,150.434677,100077900 +2021-10-29,147.220001,149.940002,146.410004,149.800003,147.703430,124953200 +2021-11-01,148.990005,149.699997,147.800003,148.960007,146.875214,74588300 +2021-11-02,148.660004,151.570007,148.649994,150.020004,147.920364,69122000 +2021-11-03,150.389999,151.970001,149.820007,151.490005,149.369781,54511500 +2021-11-04,151.580002,152.429993,150.639999,150.960007,148.847198,60394600 +2021-11-05,151.889999,152.199997,150.059998,151.279999,149.380432,65463900 +2021-11-08,151.410004,151.570007,150.160004,150.440002,148.550964,55020900 +2021-11-09,150.199997,151.429993,150.059998,150.809998,148.916351,56787900 +2021-11-10,150.020004,150.130005,147.850006,147.919998,146.062607,65187100 +2021-11-11,148.960007,149.429993,147.679993,147.869995,146.013245,41000000 +2021-11-12,148.429993,150.399994,147.479996,149.990005,148.106628,63804000 +2021-11-15,150.369995,151.880005,149.429993,150.000000,148.116501,59222800 +2021-11-16,149.940002,151.490005,149.339996,151.000000,149.103943,59256200 +2021-11-17,151.000000,155.000000,150.990005,153.490005,151.562653,88807000 +2021-11-18,153.710007,158.669998,153.050003,157.869995,155.887650,137827700 +2021-11-19,157.649994,161.020004,156.529999,160.550003,158.534027,117305600 +2021-11-22,161.679993,165.699997,161.000000,161.020004,158.998123,117467900 +2021-11-23,161.119995,161.800003,159.059998,161.410004,159.383255,96041900 +2021-11-24,160.750000,162.139999,159.639999,161.940002,159.906586,69463600 +2021-11-26,159.570007,160.449997,156.360001,156.809998,154.840973,76959800 +2021-11-29,159.369995,161.190002,158.789993,160.240005,158.227921,88748200 +2021-11-30,159.990005,165.520004,159.919998,165.300003,163.224380,174048100 +2021-12-01,167.479996,170.300003,164.529999,164.770004,162.701019,152052500 +2021-12-02,158.740005,164.199997,157.800003,163.759995,161.703690,136739200 +2021-12-03,164.020004,164.960007,159.720001,161.839996,159.807846,118023100 +2021-12-06,164.289993,167.880005,164.279999,165.320007,163.244156,107497000 +2021-12-07,169.080002,171.580002,168.339996,171.179993,169.030563,120405400 +2021-12-08,172.130005,175.960007,170.699997,175.080002,172.881577,116998900 +2021-12-09,174.910004,176.750000,173.919998,174.559998,172.368088,108923700 +2021-12-10,175.210007,179.630005,174.690002,179.449997,177.196701,115402700 +2021-12-13,181.119995,182.130005,175.529999,175.740005,173.533295,153237000 +2021-12-14,175.250000,177.740005,172.210007,174.330002,172.140991,139380400 +2021-12-15,175.110001,179.500000,172.309998,179.300003,177.048599,131063300 +2021-12-16,179.279999,181.139999,170.750000,172.259995,170.096985,150185800 +2021-12-17,169.929993,173.470001,169.690002,171.139999,168.991043,195432700 +2021-12-20,168.279999,170.580002,167.460007,169.750000,167.618530,107499100 +2021-12-21,171.559998,173.199997,169.119995,172.990005,170.817810,91185900 +2021-12-22,173.039993,175.860001,172.149994,175.639999,173.434570,92135300 +2021-12-23,175.850006,176.850006,175.270004,176.279999,174.066498,68356600 +2021-12-27,177.089996,180.419998,177.070007,180.330002,178.065659,74919600 +2021-12-28,180.160004,181.330002,178.529999,179.289993,177.038696,79144300 +2021-12-29,179.330002,180.630005,178.139999,179.380005,177.127579,62348900 +2021-12-30,179.470001,180.570007,178.089996,178.199997,175.962402,59773000 +2021-12-31,178.089996,179.229996,177.259995,177.570007,175.340317,64062300 +2022-01-03,177.830002,182.880005,177.710007,182.009995,179.724579,104487900 +2022-01-04,182.630005,182.940002,179.119995,179.699997,177.443573,99310400 +2022-01-05,179.610001,180.169998,174.639999,174.919998,172.723587,94537600 +2022-01-06,172.699997,175.300003,171.639999,172.000000,169.840256,96904000 +2022-01-07,172.889999,174.139999,171.029999,172.169998,170.008118,86709100 +2022-01-10,169.080002,172.500000,168.169998,172.190002,170.027878,106765600 +2022-01-11,172.320007,175.179993,170.820007,175.080002,172.881577,76138300 +2022-01-12,176.119995,177.179993,174.820007,175.529999,173.325928,74805200 +2022-01-13,175.779999,176.619995,171.789993,172.190002,170.027878,84505800 +2022-01-14,171.339996,173.779999,171.089996,173.070007,170.896835,80440800 +2022-01-18,171.509995,172.539993,169.410004,169.800003,167.667877,90956700 +2022-01-19,170.000000,171.080002,165.940002,166.229996,164.142700,94815000 +2022-01-20,166.979996,169.679993,164.179993,164.509995,162.444290,91420500 +2022-01-21,164.419998,166.330002,162.300003,162.410004,160.370667,122848900 +2022-01-24,160.020004,162.300003,154.699997,161.619995,159.590591,162294600 +2022-01-25,158.979996,162.759995,157.020004,159.779999,157.773697,115798400 +2022-01-26,163.500000,164.389999,157.820007,159.690002,157.684814,108275300 +2022-01-27,162.449997,163.839996,158.279999,159.220001,157.220734,121954600 +2022-01-28,165.710007,170.350006,162.800003,170.330002,168.191223,179935700 +2022-01-31,170.160004,175.000000,169.509995,174.779999,172.585342,115541600 +2022-02-01,174.009995,174.839996,172.309998,174.610001,172.417465,86213900 +2022-02-02,174.750000,175.880005,173.330002,175.839996,173.632034,84914300 +2022-02-03,174.479996,176.240005,172.119995,172.899994,170.728928,89418100 +2022-02-04,171.679993,174.100006,170.679993,172.389999,170.442245,82465400 +2022-02-07,172.860001,173.949997,170.949997,171.660004,169.720490,77251200 +2022-02-08,171.729996,175.350006,171.429993,174.830002,172.854660,74829200 +2022-02-09,176.050003,176.649994,174.899994,176.279999,174.288269,71285000 +2022-02-10,174.139999,175.479996,171.550003,172.119995,170.175293,90865900 +2022-02-11,172.330002,173.080002,168.039993,168.639999,166.734589,98670700 +2022-02-14,167.369995,169.580002,166.559998,168.880005,166.971893,86185500 +2022-02-15,170.970001,172.949997,170.250000,172.789993,170.837677,62527400 +2022-02-16,171.850006,173.339996,170.050003,172.550003,170.600403,61177400 +2022-02-17,171.029999,171.910004,168.470001,168.880005,166.971893,69589300 +2022-02-18,169.820007,170.539993,166.190002,167.300003,165.409760,82772700 +2022-02-22,164.979996,166.690002,162.149994,164.320007,162.463440,91162800 +2022-02-23,165.539993,166.149994,159.750000,160.070007,158.261459,90009200 +2022-02-24,152.580002,162.850006,152.000000,162.740005,160.901276,141147500 +2022-02-25,163.839996,165.119995,160.869995,164.850006,162.987442,91974200 +2022-02-28,163.059998,165.419998,162.429993,165.119995,163.254395,95056600 +2022-03-01,164.699997,166.600006,161.970001,163.199997,161.356049,83474400 +2022-03-02,164.389999,167.360001,162.949997,166.559998,164.678085,79724800 +2022-03-03,168.470001,168.910004,165.550003,166.229996,164.351822,76678400 +2022-03-04,164.490005,165.550003,162.100006,163.169998,161.326416,83737200 +2022-03-07,163.360001,165.020004,159.039993,159.300003,157.500153,96418800 +2022-03-08,158.820007,162.880005,155.800003,157.440002,155.661148,131148300 +2022-03-09,161.479996,163.410004,159.410004,162.949997,161.108887,91454900 +2022-03-10,160.199997,160.389999,155.979996,158.520004,156.728943,105342000 +2022-03-11,158.929993,159.279999,154.500000,154.729996,152.981781,96970100 +2022-03-14,151.449997,154.119995,150.100006,150.619995,148.918182,108732100 +2022-03-15,150.899994,155.570007,150.380005,155.089996,153.337692,92964300 +2022-03-16,157.050003,160.000000,154.460007,159.589996,157.786865,102300200 +2022-03-17,158.610001,161.000000,157.630005,160.619995,158.805222,75615400 +2022-03-18,160.509995,164.479996,159.759995,163.979996,162.127258,123511700 +2022-03-21,163.509995,166.350006,163.009995,165.380005,163.511414,95811400 +2022-03-22,165.509995,169.419998,164.910004,168.820007,166.912582,81532000 +2022-03-23,167.990005,172.639999,167.649994,170.210007,168.286880,98062700 +2022-03-24,171.059998,174.139999,170.210007,174.070007,172.103271,90131400 +2022-03-25,173.880005,175.279999,172.750000,174.720001,172.745911,80546200 +2022-03-28,172.169998,175.729996,172.000000,175.600006,173.615952,90371900 +2022-03-29,176.690002,179.009995,176.339996,178.960007,176.938019,100589400 +2022-03-30,178.550003,179.610001,176.699997,177.770004,175.761444,92633200 +2022-03-31,177.839996,178.029999,174.399994,174.610001,172.637161,103049300 +2022-04-01,174.029999,174.880005,171.940002,174.309998,172.340546,78751300 +2022-04-04,174.570007,178.490005,174.440002,178.440002,176.423889,76468400 +2022-04-05,177.500000,178.300003,174.419998,175.059998,173.082062,73401800 +2022-04-06,172.360001,173.630005,170.130005,171.830002,169.888565,89058800 +2022-04-07,171.160004,173.360001,169.850006,172.139999,170.195068,77594700 +2022-04-08,171.779999,171.779999,169.199997,170.089996,168.168213,76575500 +2022-04-11,168.710007,169.029999,165.500000,165.750000,163.877243,72246700 +2022-04-12,168.020004,169.869995,166.639999,167.660004,165.765686,79265200 +2022-04-13,167.389999,171.039993,166.770004,170.399994,168.474701,70618900 +2022-04-14,170.619995,171.270004,165.039993,165.289993,163.422424,75329400 +2022-04-18,163.919998,166.600006,163.570007,165.070007,163.204926,69023900 +2022-04-19,165.020004,167.820007,163.910004,167.399994,165.508606,67723800 +2022-04-20,168.759995,168.880005,166.100006,167.229996,165.340515,67929800 +2022-04-21,168.910004,171.529999,165.910004,166.419998,164.539688,87227800 +2022-04-22,166.460007,167.869995,161.500000,161.789993,159.962021,84882400 +2022-04-25,161.119995,163.169998,158.460007,162.880005,161.039688,96046400 +2022-04-26,162.250000,162.339996,156.720001,156.800003,155.028397,95623200 +2022-04-27,155.910004,159.789993,155.380005,156.570007,154.800964,88063200 +2022-04-28,159.250000,164.520004,158.929993,163.639999,161.791107,130216800 +2022-04-29,161.839996,166.199997,157.250000,157.649994,155.868759,131747600 +2022-05-02,156.710007,158.229996,153.270004,157.960007,156.175278,123055300 +2022-05-03,158.149994,160.710007,156.320007,159.479996,157.678101,88966500 +2022-05-04,159.669998,166.479996,159.259995,166.020004,164.144211,108256500 +2022-05-05,163.850006,164.080002,154.949997,156.770004,154.998703,130525300 +2022-05-06,156.009995,159.440002,154.179993,157.279999,155.731430,116124600 +2022-05-09,154.929993,155.830002,151.490005,152.059998,150.562820,131577900 +2022-05-10,155.520004,156.740005,152.929993,154.509995,152.988693,115366700 +2022-05-11,153.500000,155.449997,145.809998,146.500000,145.057571,142689800 +2022-05-12,142.770004,146.199997,138.800003,142.559998,141.156372,182602000 +2022-05-13,144.589996,148.100006,143.110001,147.110001,145.661560,113990900 +2022-05-16,145.550003,147.520004,144.179993,145.539993,144.107025,86643800 +2022-05-17,148.860001,149.770004,146.679993,149.240005,147.770584,78336300 +2022-05-18,146.850006,147.360001,139.899994,140.820007,139.433487,109742900 +2022-05-19,139.880005,141.660004,136.600006,137.350006,135.997665,136095600 +2022-05-20,139.089996,140.699997,132.610001,137.589996,136.235291,137426100 +2022-05-23,137.789993,143.259995,137.649994,143.110001,141.700958,117726300 +2022-05-24,140.809998,141.970001,137.330002,140.360001,138.978027,104132700 +2022-05-25,138.429993,141.789993,138.339996,140.520004,139.136459,92482700 +2022-05-26,137.389999,144.339996,137.139999,143.779999,142.364349,90601500 +2022-05-27,145.389999,149.679993,145.259995,149.639999,148.166656,90978500 +2022-05-31,149.070007,150.660004,146.839996,148.839996,147.374512,103718400 +2022-06-01,149.899994,151.740005,147.679993,148.710007,147.245819,74286600 +2022-06-02,147.830002,151.270004,146.860001,151.210007,149.721191,72348100 +2022-06-03,146.899994,147.970001,144.460007,145.380005,143.948593,88570300 +2022-06-06,147.029999,148.570007,144.899994,146.139999,144.701126,71598400 +2022-06-07,144.350006,149.000000,144.100006,148.710007,147.245819,67808200 +2022-06-08,148.580002,149.869995,147.460007,147.960007,146.503204,53950200 +2022-06-09,147.080002,147.949997,142.529999,142.639999,141.235596,69473000 +2022-06-10,140.279999,140.759995,137.059998,137.130005,135.779846,91437900 +2022-06-13,132.869995,135.199997,131.440002,131.880005,130.581528,122207100 +2022-06-14,133.130005,133.889999,131.479996,132.759995,131.452835,84784300 +2022-06-15,134.289993,137.339996,132.160004,135.429993,134.096558,91533000 +2022-06-16,132.080002,132.389999,129.039993,130.059998,128.779419,108123900 +2022-06-17,130.070007,133.080002,129.809998,131.559998,130.264648,134520300 +2022-06-21,133.419998,137.059998,133.320007,135.869995,134.532211,81000500 +2022-06-22,134.789993,137.759995,133.910004,135.350006,134.017380,73409200 +2022-06-23,136.820007,138.589996,135.630005,138.270004,136.908600,72433800 +2022-06-24,139.899994,141.910004,139.770004,141.660004,140.265213,89116800 +2022-06-27,142.699997,143.490005,140.970001,141.660004,140.265213,70207900 +2022-06-28,142.130005,143.419998,137.320007,137.440002,136.086777,67083400 +2022-06-29,137.460007,140.669998,136.669998,139.229996,137.859131,66242400 +2022-06-30,137.250000,138.369995,133.770004,136.720001,135.373856,98964500 +2022-07-01,136.039993,139.039993,135.660004,138.929993,137.562088,71051600 +2022-07-05,137.770004,141.610001,136.929993,141.559998,140.166199,73353800 +2022-07-06,141.350006,144.119995,141.080002,142.919998,141.512817,74064300 +2022-07-07,143.289993,146.550003,143.279999,146.350006,144.909073,66253700 +2022-07-08,145.259995,147.550003,145.000000,147.039993,145.592239,64547800 +2022-07-11,145.669998,146.639999,143.779999,144.869995,143.443634,63141600 +2022-07-12,145.759995,148.449997,145.050003,145.860001,144.423859,77588800 +2022-07-13,142.990005,146.449997,142.119995,145.490005,144.057510,71185600 +2022-07-14,144.080002,148.949997,143.250000,148.470001,147.008163,78140700 +2022-07-15,149.779999,150.860001,148.199997,150.169998,148.691437,76259900 +2022-07-18,150.740005,151.570007,146.699997,147.070007,145.621979,81420900 +2022-07-19,147.919998,151.229996,146.910004,151.000000,149.513260,82982400 +2022-07-20,151.119995,153.720001,150.369995,153.039993,151.533188,64823400 +2022-07-21,154.500000,155.570007,151.940002,155.350006,153.820435,65086600 +2022-07-22,155.389999,156.279999,153.410004,154.089996,152.572830,66675400 +2022-07-25,154.009995,155.039993,152.279999,152.949997,151.444061,53623900 +2022-07-26,152.259995,153.089996,150.800003,151.600006,150.107361,55138700 +2022-07-27,152.580002,157.330002,152.160004,156.789993,155.246262,78620700 +2022-07-28,156.979996,157.639999,154.410004,157.350006,155.800751,81378700 +2022-07-29,161.240005,163.630005,159.500000,162.509995,160.909927,101786900 +2022-08-01,161.009995,163.589996,160.889999,161.509995,159.919769,67829400 +2022-08-02,160.100006,162.410004,159.630005,160.009995,158.434540,59907000 +2022-08-03,160.839996,166.589996,160.750000,166.130005,164.494308,82507500 +2022-08-04,166.009995,167.190002,164.429993,165.809998,164.177444,55474100 +2022-08-05,163.210007,165.850006,163.000000,165.350006,163.949417,56697000 +2022-08-08,166.369995,167.809998,164.199997,164.869995,163.473450,60276900 +2022-08-09,164.020004,165.820007,163.250000,164.919998,163.523010,63135500 +2022-08-10,167.679993,169.339996,166.899994,169.240005,167.806473,70170500 +2022-08-11,170.059998,170.990005,168.190002,168.490005,167.062805,57149200 +2022-08-12,169.820007,172.169998,169.399994,172.100006,170.642212,68039400 +2022-08-15,171.520004,173.389999,171.350006,173.190002,171.722977,54091700 +2022-08-16,172.779999,173.710007,171.660004,173.029999,171.564316,56377100 +2022-08-17,172.770004,176.149994,172.570007,174.550003,173.071457,79542000 +2022-08-18,173.750000,174.899994,173.119995,174.149994,172.674850,62290100 +2022-08-19,173.029999,173.740005,171.309998,171.520004,170.067123,70346300 +2022-08-22,169.690002,169.860001,167.139999,167.570007,166.150620,69026800 +2022-08-23,167.080002,168.710007,166.649994,167.229996,165.813461,54147100 +2022-08-24,167.320007,168.110001,166.250000,167.529999,166.110916,53841500 +2022-08-25,168.779999,170.139999,168.350006,170.029999,168.589752,51218200 +2022-08-26,170.570007,171.050003,163.559998,163.619995,162.234039,78961000 +2022-08-29,161.149994,162.899994,159.820007,161.380005,160.013016,73314000 +2022-08-30,162.130005,162.559998,157.720001,158.910004,157.563950,77906200 +2022-08-31,160.309998,160.580002,157.139999,157.220001,155.888245,87991100 +2022-09-01,156.639999,158.419998,154.669998,157.960007,156.622009,74229900 +2022-09-02,159.750000,160.360001,154.970001,155.809998,154.490189,76957800 +2022-09-06,156.470001,157.089996,153.690002,154.529999,153.221024,73714800 +2022-09-07,154.820007,156.669998,153.610001,155.960007,154.638931,87449600 +2022-09-08,154.639999,156.360001,152.679993,154.460007,153.151657,84923800 +2022-09-09,155.470001,157.820007,154.750000,157.369995,156.036987,68028800 +2022-09-12,159.589996,164.259995,159.300003,163.429993,162.045624,104956000 +2022-09-13,159.899994,160.539993,153.369995,153.839996,152.536880,122656600 +2022-09-14,154.789993,157.100006,153.610001,155.309998,153.994431,87965400 +2022-09-15,154.649994,155.240005,151.380005,152.369995,151.079330,90481100 +2022-09-16,151.210007,151.350006,148.369995,150.699997,149.423477,162278800 +2022-09-19,149.309998,154.559998,149.100006,154.479996,153.171463,81474200 +2022-09-20,153.399994,158.080002,153.080002,156.899994,155.570953,107689800 +2022-09-21,157.339996,158.740005,153.600006,153.720001,152.417892,101696800 +2022-09-22,152.380005,154.470001,150.910004,152.740005,151.446213,86652500 +2022-09-23,151.190002,151.470001,148.559998,150.429993,149.155762,96029900 +2022-09-26,149.660004,153.770004,149.639999,150.770004,149.492905,93339400 +2022-09-27,152.740005,154.720001,149.949997,151.759995,150.474503,84442700 +2022-09-28,147.639999,150.639999,144.839996,149.839996,148.570755,146691400 +2022-09-29,146.100006,146.720001,140.679993,142.479996,141.273117,128138200 +2022-09-30,141.279999,143.100006,138.000000,138.199997,137.029343,124925300 +2022-10-03,138.210007,143.070007,137.690002,142.449997,141.243362,114311700 +2022-10-04,145.029999,146.220001,144.259995,146.100006,144.862442,87830100 +2022-10-05,144.070007,147.380005,143.009995,146.399994,145.159897,79471000 +2022-10-06,145.809998,147.539993,145.220001,145.429993,144.198105,68402200 +2022-10-07,142.539993,143.100006,139.449997,140.089996,138.903351,85925600 +2022-10-10,140.419998,141.889999,138.570007,140.419998,139.230545,74899000 +2022-10-11,139.899994,141.350006,138.220001,138.979996,137.802750,77033700 +2022-10-12,139.130005,140.360001,138.160004,138.339996,137.168182,70433700 +2022-10-13,134.990005,143.589996,134.369995,142.990005,141.778809,113224000 +2022-10-14,144.309998,144.520004,138.190002,138.380005,137.207840,88598000 +2022-10-17,141.070007,142.899994,140.270004,142.410004,141.203720,85250900 +2022-10-18,145.490005,146.699997,140.610001,143.750000,142.532364,99136600 +2022-10-19,141.690002,144.949997,141.500000,143.860001,142.641418,61758300 +2022-10-20,143.020004,145.889999,142.649994,143.389999,142.175400,64522000 +2022-10-21,142.869995,147.850006,142.649994,147.270004,146.022537,86548600 +2022-10-24,147.190002,150.229996,146.000000,149.449997,148.184067,75981900 +2022-10-25,150.089996,152.490005,149.360001,152.339996,151.049606,74732300 +2022-10-26,150.960007,151.990005,148.039993,149.350006,148.084915,88194300 +2022-10-27,148.070007,149.050003,144.130005,144.800003,143.573471,109180200 +2022-10-28,148.199997,157.500000,147.820007,155.740005,154.420807,164762400 +2022-10-31,153.160004,154.240005,151.919998,153.339996,152.041122,97943200 +2022-11-01,155.080002,155.449997,149.130005,150.649994,149.373917,80379300 +2022-11-02,148.949997,152.169998,145.000000,145.029999,143.801514,93604600 +2022-11-03,142.059998,142.800003,138.750000,138.880005,137.703629,97918500 +2022-11-04,142.089996,142.669998,134.380005,138.380005,137.435455,140814800 +2022-11-07,137.110001,139.149994,135.669998,138.919998,137.971756,83374600 +2022-11-08,140.410004,141.429993,137.490005,139.500000,138.547806,89908500 +2022-11-09,138.500000,138.550003,134.589996,134.869995,133.949402,74917800 +2022-11-10,141.240005,146.869995,139.500000,146.869995,145.867508,118854000 +2022-11-11,145.820007,150.009995,144.369995,149.699997,148.678192,93979700 +2022-11-14,148.970001,150.279999,147.429993,148.279999,147.267868,73374100 +2022-11-15,152.220001,153.589996,148.559998,150.039993,149.015869,89868300 +2022-11-16,149.130005,149.869995,147.289993,148.789993,147.774384,64218300 +2022-11-17,146.429993,151.479996,146.149994,150.720001,149.691238,80389400 +2022-11-18,152.309998,152.699997,149.970001,151.289993,150.257309,74829600 +2022-11-21,150.160004,150.369995,147.720001,148.009995,146.999710,58724100 +2022-11-22,148.130005,150.419998,146.929993,150.179993,149.154892,51804100 +2022-11-23,149.449997,151.830002,149.339996,151.070007,150.038849,58301400 +2022-11-25,148.309998,148.880005,147.119995,148.110001,147.099030,35195900 +2022-11-28,145.139999,146.639999,143.380005,144.220001,143.235596,69246000 +2022-11-29,144.289993,144.809998,140.350006,141.169998,140.206421,83763800 +2022-11-30,141.399994,148.720001,140.550003,148.029999,147.019562,111380900 +2022-12-01,148.210007,149.130005,146.610001,148.309998,147.297668,71250400 +2022-12-02,145.960007,148.000000,145.649994,147.809998,146.801086,65447400 +2022-12-05,147.770004,150.919998,145.770004,146.630005,145.629150,68826400 +2022-12-06,147.070007,147.300003,141.919998,142.910004,141.934525,64727200 +2022-12-07,142.190002,143.369995,140.000000,140.940002,139.977982,69721100 +2022-12-08,142.360001,143.520004,141.100006,142.649994,141.676300,62128300 +2022-12-09,142.339996,145.570007,140.899994,142.160004,141.189651,76097000 +2022-12-12,142.699997,144.500000,141.059998,144.490005,143.503754,70462700 +2022-12-13,149.500000,149.970001,144.240005,145.470001,144.477066,93886200 +2022-12-14,145.350006,146.660004,141.160004,143.210007,142.232483,82291200 +2022-12-15,141.110001,141.800003,136.029999,136.500000,135.568283,98931900 +2022-12-16,136.690002,137.649994,133.729996,134.509995,133.591858,160156900 +2022-12-19,135.110001,135.199997,131.320007,132.369995,131.466461,79592600 +2022-12-20,131.389999,133.250000,129.889999,132.300003,131.396942,77432800 +2022-12-21,132.979996,136.809998,132.750000,135.449997,134.525452,85928000 +2022-12-22,134.350006,134.559998,130.300003,132.229996,131.327438,77852100 +2022-12-23,130.919998,132.419998,129.639999,131.860001,130.959946,63814900 +2022-12-27,131.380005,131.410004,128.720001,130.029999,129.142456,69007800 +2022-12-28,129.669998,131.029999,125.870003,126.040001,125.179680,85438400 +2022-12-29,127.989998,130.479996,127.730003,129.610001,128.725327,75703700 +2022-12-30,128.410004,129.949997,127.430000,129.929993,129.043121,77034200 +2023-01-03,130.279999,130.899994,124.169998,125.070000,124.216301,112117500 +2023-01-04,126.889999,128.660004,125.080002,126.360001,125.497498,89113600 +2023-01-05,127.129997,127.769997,124.760002,125.019997,124.166641,80962700 +2023-01-06,126.010002,130.289993,124.889999,129.619995,128.735245,87754700 +2023-01-09,130.470001,133.410004,129.889999,130.149994,129.261627,70790800 +2023-01-10,130.259995,131.259995,128.119995,130.729996,129.837662,63896200 +2023-01-11,131.250000,133.509995,130.460007,133.490005,132.578827,69458900 +2023-01-12,133.880005,134.259995,131.440002,133.410004,132.499374,71379600 +2023-01-13,132.029999,134.919998,131.660004,134.759995,133.840149,57809700 +2023-01-17,134.830002,137.289993,134.130005,135.940002,135.012115,63646600 +2023-01-18,136.820007,138.610001,135.029999,135.210007,134.287109,69672800 +2023-01-19,134.080002,136.250000,133.770004,135.270004,134.346695,58280400 +2023-01-20,135.279999,138.020004,134.220001,137.869995,136.928925,80223600 +2023-01-23,138.119995,143.320007,137.899994,141.110001,140.146820,81760300 +2023-01-24,140.309998,143.160004,140.300003,142.529999,141.557114,66435100 +2023-01-25,140.889999,142.429993,138.809998,141.860001,140.891708,65799300 +2023-01-26,143.169998,144.250000,141.899994,143.960007,142.977371,54105100 +2023-01-27,143.160004,147.229996,143.080002,145.929993,144.933899,70555800 +2023-01-30,144.960007,145.550003,142.850006,143.000000,142.023926,64015300 +2023-01-31,142.699997,144.339996,142.279999,144.289993,143.305099,65874500 +2023-02-01,143.970001,146.610001,141.320007,145.429993,144.437317,77663600 +2023-02-02,148.899994,151.179993,148.169998,150.820007,149.790558,118339000 +2023-02-03,148.029999,157.380005,147.830002,154.500000,153.445404,154357300 +2023-02-06,152.570007,153.100006,150.779999,151.729996,150.694321,69858300 +2023-02-07,150.639999,155.229996,150.639999,154.649994,153.594391,83322600 +2023-02-08,153.880005,154.580002,151.169998,151.919998,150.883026,64120100 +2023-02-09,153.779999,154.330002,150.419998,150.869995,149.840179,56007100 +2023-02-10,149.460007,151.339996,149.220001,151.009995,150.208237,57450700 +2023-02-13,150.949997,154.259995,150.919998,153.850006,153.033157,62199000 +2023-02-14,152.119995,153.770004,150.860001,153.199997,152.386597,61707600 +2023-02-15,153.110001,155.500000,152.880005,155.330002,154.505295,65573800 +2023-02-16,153.509995,156.330002,153.350006,153.710007,152.893906,68167900 +2023-02-17,152.350006,153.000000,150.850006,152.550003,151.740067,59144100 +2023-02-21,150.199997,151.300003,148.410004,148.479996,147.691666,58867200 +2023-02-22,148.869995,149.949997,147.160004,148.910004,148.119370,51011300 +2023-02-23,150.089996,150.339996,147.240005,149.399994,148.606766,48394200 +2023-02-24,147.110001,147.190002,145.720001,146.710007,145.931061,55469600 +2023-02-27,147.710007,149.169998,147.449997,147.919998,147.134628,44998500 +2023-02-28,147.050003,149.080002,146.830002,147.410004,146.627350,50547000 +2023-03-01,146.830002,147.229996,145.009995,145.309998,144.538513,55479000 +2023-03-02,144.380005,146.710007,143.899994,145.910004,145.135315,52238100 +2023-03-03,148.039993,151.110001,147.330002,151.029999,150.228119,70732300 +2023-03-06,153.789993,156.300003,153.460007,153.830002,153.013275,87558000 +2023-03-07,153.699997,154.029999,151.130005,151.600006,150.795120,56182000 +2023-03-08,152.809998,153.470001,151.830002,152.869995,152.058365,47204800 +2023-03-09,153.559998,154.539993,150.229996,150.589996,149.790466,53833600 +2023-03-10,150.210007,150.940002,147.610001,148.500000,147.711578,68572400 +2023-03-13,147.809998,153.139999,147.699997,150.470001,149.671112,84457100 +2023-03-14,151.279999,153.399994,150.100006,152.589996,151.779831,73695900 +2023-03-15,151.190002,153.250000,149.919998,152.990005,152.177734,77167900 +2023-03-16,152.160004,156.460007,151.639999,155.850006,155.022537,76161100 +2023-03-17,156.080002,156.740005,154.279999,155.000000,154.177048,98944600 +2023-03-20,155.070007,157.820007,154.149994,157.399994,156.564301,73641400 +2023-03-21,157.320007,159.399994,156.539993,159.279999,158.434326,73938300 +2023-03-22,159.300003,162.139999,157.809998,157.830002,156.992020,75701800 +2023-03-23,158.830002,161.550003,157.679993,158.929993,158.086182,67622100 +2023-03-24,158.860001,160.339996,157.850006,160.250000,159.399170,59196500 +2023-03-27,159.940002,160.770004,157.869995,158.279999,157.439636,52390300 +2023-03-28,157.970001,158.490005,155.979996,157.649994,156.812973,45992200 +2023-03-29,159.369995,161.050003,159.350006,160.770004,159.916428,51305700 +2023-03-30,161.529999,162.470001,161.270004,162.360001,161.497971,49501700 +2023-03-31,162.440002,165.000000,161.910004,164.899994,164.024475,68749800 +2023-04-03,164.270004,166.289993,164.220001,166.169998,165.287735,56976200 +2023-04-04,166.600006,166.839996,165.110001,165.630005,164.750610,46278300 +2023-04-05,164.740005,165.050003,161.800003,163.759995,162.890533,51511700 +2023-04-06,162.429993,164.960007,162.000000,164.660004,163.785767,45390100 +2023-04-10,161.419998,162.029999,160.080002,162.029999,161.169739,47716900 +2023-04-11,162.350006,162.360001,160.509995,160.800003,159.946259,47644200 +2023-04-12,161.220001,162.059998,159.779999,160.100006,159.249985,50133100 +2023-04-13,161.630005,165.800003,161.419998,165.559998,164.680969,68445600 +2023-04-14,164.589996,166.320007,163.820007,165.210007,164.332840,49386500 +2023-04-17,165.089996,165.389999,164.029999,165.229996,164.352737,41516200 +2023-04-18,166.100006,167.410004,165.649994,166.470001,165.586151,49923000 +2023-04-19,165.800003,168.160004,165.539993,167.630005,166.740005,47720200 +2023-04-20,166.089996,167.869995,165.559998,166.649994,165.765198,52456400 +2023-04-21,165.050003,166.449997,164.490005,165.020004,164.143860,58337300 +2023-04-24,165.000000,165.600006,163.889999,165.330002,164.452194,41949600 +2023-04-25,165.190002,166.309998,163.729996,163.770004,162.900482,48714100 +2023-04-26,163.059998,165.279999,162.800003,163.759995,162.890533,45498800 +2023-04-27,165.190002,168.559998,165.190002,168.410004,167.515854,64902300 +2023-04-28,168.490005,169.850006,167.880005,169.679993,168.779114,55209200 +2023-05-01,169.279999,170.449997,168.639999,169.589996,168.689575,52472900 +2023-05-02,170.089996,170.350006,167.539993,168.539993,167.645157,48425700 +2023-05-03,169.500000,170.919998,167.160004,167.449997,166.560959,65136000 +2023-05-04,164.889999,167.039993,164.309998,165.789993,164.909760,81235400 +2023-05-05,170.979996,174.300003,170.759995,173.570007,172.648468,113316400 +2023-05-08,172.479996,173.850006,172.110001,173.500000,172.578827,55962800 +2023-05-09,173.050003,173.539993,171.600006,171.770004,170.858017,45326900 +2023-05-10,173.020004,174.029999,171.899994,173.559998,172.638504,53724500 +2023-05-11,173.850006,174.589996,172.169998,173.750000,172.827499,49514700 +2023-05-12,173.619995,174.059998,171.000000,172.570007,171.891190,45497800 +2023-05-15,173.160004,173.210007,171.470001,172.070007,171.393173,37266700 +2023-05-16,171.990005,173.139999,171.800003,172.070007,171.393173,42110300 +2023-05-17,171.710007,172.929993,170.419998,172.690002,172.010727,57951600 +2023-05-18,173.000000,175.240005,172.580002,175.050003,174.361450,65496700 +2023-05-19,176.389999,176.389999,174.940002,175.160004,174.471008,55772400 +2023-05-22,173.979996,174.710007,173.449997,174.199997,173.514786,43570900 +2023-05-23,173.130005,173.380005,171.279999,171.559998,170.885178,50747300 +2023-05-24,171.089996,172.419998,170.520004,171.839996,171.164063,45143500 +2023-05-25,172.410004,173.899994,171.690002,172.990005,172.309540,56058300 +2023-05-26,173.320007,175.770004,173.110001,175.429993,174.739944,54835000 +2023-05-30,176.960007,178.990005,176.570007,177.300003,176.602585,55964400 +2023-05-31,177.330002,179.350006,176.759995,177.250000,176.552780,99625300 +2023-06-01,177.699997,180.119995,176.929993,180.089996,179.381607,68901800 +2023-06-02,181.029999,181.779999,179.259995,180.949997,180.238235,61945900 +2023-06-05,182.630005,184.949997,178.039993,179.580002,178.873627,121946500 +2023-06-06,179.970001,180.119995,177.429993,179.210007,178.505096,64848400 +2023-06-07,178.440002,181.210007,177.320007,177.820007,177.120544,61944600 +2023-06-08,177.899994,180.839996,177.460007,180.570007,179.859726,50214900 +2023-06-09,181.500000,182.229996,180.630005,180.960007,180.248199,48870700 +2023-06-12,181.270004,183.889999,180.970001,183.789993,183.067062,54274900 +2023-06-13,182.800003,184.149994,182.440002,183.309998,182.588943,54929100 +2023-06-14,183.369995,184.389999,182.020004,183.949997,183.226425,57462900 +2023-06-15,183.960007,186.520004,183.779999,186.009995,185.278320,65433200 +2023-06-16,186.729996,186.990005,184.270004,184.919998,184.192612,101235600 +2023-06-20,184.410004,186.100006,184.410004,185.009995,184.282257,49799100 +2023-06-21,184.899994,185.410004,182.589996,183.960007,183.236389,49515700 +2023-06-22,183.740005,187.050003,183.669998,187.000000,186.264435,51245300 +2023-06-23,185.550003,187.559998,185.009995,186.679993,185.945679,53079300 +2023-06-26,186.830002,188.050003,185.229996,185.270004,184.541245,48088700 +2023-06-27,185.889999,188.389999,185.669998,188.059998,187.320251,50730800 +2023-06-28,187.929993,189.899994,187.600006,189.250000,188.505569,51216800 +2023-06-29,189.080002,190.070007,188.940002,189.589996,188.844238,46347300 +2023-06-30,191.630005,194.479996,191.259995,193.970001,193.207016,85069600 +2023-07-03,193.779999,193.880005,191.759995,192.460007,191.702972,31458200 +2023-07-05,191.570007,192.979996,190.619995,191.330002,190.577408,46920300 +2023-07-06,189.839996,192.020004,189.199997,191.809998,191.055511,45094300 +2023-07-07,191.410004,192.669998,190.240005,190.679993,189.929947,46778000 +2023-07-10,189.259995,189.990005,187.039993,188.610001,187.868103,59922200 +2023-07-11,189.160004,189.300003,186.600006,188.080002,187.340195,46638100 +2023-07-12,189.679993,191.699997,188.470001,189.770004,189.023544,60750200 +2023-07-13,190.500000,191.190002,189.779999,190.539993,189.790497,41342300 +2023-07-14,190.229996,191.179993,189.630005,190.690002,189.939926,41573900 +2023-07-17,191.899994,194.320007,191.809998,193.990005,193.226944,50520200 +2023-07-18,193.350006,194.330002,192.419998,193.729996,192.967957,48353800 +2023-07-19,193.100006,198.229996,192.649994,195.100006,194.332565,80507300 +2023-07-20,195.089996,196.470001,192.500000,193.130005,192.370331,59581200 +2023-07-21,194.100006,194.970001,191.229996,191.940002,191.185013,71917800 +2023-07-24,193.410004,194.910004,192.250000,192.750000,191.991806,45377800 +2023-07-25,193.330002,194.440002,192.919998,193.619995,192.858398,37283200 +2023-07-26,193.669998,195.639999,193.320007,194.500000,193.734924,47471900 +2023-07-27,196.020004,197.199997,192.550003,193.220001,192.459961,47460200 +2023-07-28,194.669998,196.630005,194.139999,195.830002,195.059708,48291400 +2023-07-31,196.059998,196.490005,195.259995,196.449997,195.677261,38824100 +2023-08-01,196.240005,196.729996,195.279999,195.610001,194.840561,35175100 +2023-08-02,195.039993,195.179993,191.850006,192.580002,191.822479,50389300 +2023-08-03,191.570007,192.369995,190.690002,191.169998,190.418030,61235200 +2023-08-04,185.520004,187.380005,181.919998,181.990005,181.274155,115799700 +2023-08-07,182.130005,183.130005,177.350006,178.850006,178.146500,97576100 +2023-08-08,179.690002,180.270004,177.580002,179.800003,179.092743,67823000 +2023-08-09,180.869995,180.929993,177.009995,178.190002,177.489105,60378500 +2023-08-10,179.479996,180.750000,177.600006,177.970001,177.269943,54686900 +2023-08-11,177.320007,178.619995,176.550003,177.789993,177.329788,51988100 +2023-08-14,177.970001,179.690002,177.309998,179.460007,178.995499,43675600 +2023-08-15,178.880005,179.479996,177.050003,177.449997,176.990677,43622600 +2023-08-16,177.130005,178.539993,176.500000,176.570007,176.112961,46964900 +2023-08-17,177.139999,177.509995,173.479996,174.000000,173.549622,66062900 +2023-08-18,172.300003,175.100006,171.960007,174.490005,174.038361,61114200 +2023-08-21,175.070007,176.130005,173.740005,175.839996,175.384842,46311900 +2023-08-22,177.059998,177.679993,176.250000,177.229996,176.771255,42084200 +2023-08-23,178.520004,181.550003,178.330002,181.119995,180.651184,52722800 +2023-08-24,180.669998,181.100006,176.009995,176.380005,175.923462,54945800 +2023-08-25,177.380005,179.149994,175.820007,178.610001,178.147690,51449600 +2023-08-28,180.089996,180.589996,178.550003,180.190002,179.723602,43820700 +2023-08-29,179.699997,184.899994,179.500000,184.119995,183.643402,53003900 +2023-08-30,184.940002,187.850006,184.740005,187.649994,187.164276,60813900 +2023-08-31,187.839996,189.119995,187.479996,187.869995,187.383698,60794500 +2023-09-01,189.490005,189.919998,188.279999,189.460007,188.969589,45732600 +2023-09-05,188.279999,189.979996,187.610001,189.699997,189.208969,45280000 +2023-09-06,188.399994,188.850006,181.470001,182.910004,182.436539,81755800 +2023-09-07,175.179993,178.210007,173.539993,177.559998,177.100388,112488800 +2023-09-08,178.350006,180.240005,177.789993,178.179993,177.718781,65551300 +2023-09-11,180.070007,180.300003,177.339996,179.360001,178.895737,58953100 +2023-09-12,179.490005,180.130005,174.820007,176.300003,175.843674,90370200 +2023-09-13,176.509995,177.300003,173.979996,174.210007,173.759079,84267900 +2023-09-14,174.000000,176.100006,173.580002,175.740005,175.285110,60895800 +2023-09-15,176.479996,176.500000,173.820007,175.009995,174.556992,109205100 +2023-09-18,176.479996,179.380005,176.169998,177.970001,177.509338,67257600 +2023-09-19,177.520004,179.630005,177.130005,179.070007,178.606491,51826900 +2023-09-20,179.259995,179.699997,175.399994,175.490005,175.035751,58436200 +2023-09-21,174.550003,176.300003,173.860001,173.929993,173.479782,63047900 +2023-09-22,174.669998,177.080002,174.050003,174.789993,174.337570,56725400 +2023-09-25,174.199997,176.970001,174.149994,176.080002,175.624237,46172700 +2023-09-26,174.820007,175.199997,171.660004,171.960007,171.514893,64588900 +2023-09-27,172.619995,173.039993,169.050003,170.429993,169.988846,66921800 +2023-09-28,169.339996,172.029999,167.619995,170.690002,170.248184,56294400 +2023-09-29,172.020004,173.070007,170.339996,171.210007,170.766846,51814200 +2023-10-02,171.220001,174.300003,170.929993,173.750000,173.300247,52164500 +2023-10-03,172.259995,173.630005,170.820007,172.399994,171.953735,49594600 +2023-10-04,171.089996,174.210007,170.970001,173.660004,173.210495,53020300 +2023-10-05,173.789993,175.449997,172.679993,174.910004,174.457260,48527900 +2023-10-06,173.800003,177.990005,173.179993,177.490005,177.030579,57224100 +2023-10-09,176.809998,179.050003,175.800003,178.990005,178.526703,42390800 +2023-10-10,178.100006,179.720001,177.949997,178.389999,177.928253,43698000 +2023-10-11,178.199997,179.850006,177.600006,179.800003,179.334595,47551100 +2023-10-12,180.070007,182.339996,179.039993,180.710007,180.242249,56743100 +2023-10-13,181.419998,181.929993,178.139999,178.850006,178.387070,51427100 +2023-10-16,176.750000,179.080002,176.509995,178.720001,178.257385,52517000 +2023-10-17,176.649994,178.419998,174.800003,177.149994,176.691452,57549400 +2023-10-18,175.580002,177.580002,175.110001,175.839996,175.384842,54764400 +2023-10-19,176.039993,177.839996,175.190002,175.460007,175.005844,59302900 +2023-10-20,175.309998,175.419998,172.639999,172.880005,172.432510,64189300 +2023-10-23,170.910004,174.009995,169.929993,173.000000,172.552200,55980100 +2023-10-24,173.050003,173.669998,171.449997,173.440002,172.991058,43816600 +2023-10-25,171.880005,173.059998,170.649994,171.100006,170.657120,57157000 +2023-10-26,170.369995,171.380005,165.669998,166.889999,166.458008,70625300 +2023-10-27,166.910004,168.960007,166.830002,168.220001,167.784561,58499100 +2023-10-30,169.020004,171.169998,168.869995,170.289993,169.849197,51131000 +2023-10-31,169.350006,170.899994,167.899994,170.770004,170.327972,44846000 +2023-11-01,171.000000,174.229996,170.119995,173.970001,173.519684,56934900 +2023-11-02,175.520004,177.779999,175.460007,177.570007,177.110367,77334800 +2023-11-03,174.240005,176.820007,173.350006,176.649994,176.192734,79763700 +2023-11-06,176.380005,179.429993,176.210007,179.229996,178.766068,63841300 +2023-11-07,179.179993,182.440002,178.970001,181.820007,181.349365,70530000 +2023-11-08,182.350006,183.449997,181.589996,182.889999,182.416595,49340300 +2023-11-09,182.960007,184.119995,181.809998,182.410004,181.937836,53763500 +2023-11-10,183.970001,186.570007,183.529999,186.399994,186.162445,66133400 +2023-11-13,185.820007,186.029999,184.210007,184.800003,184.564499,43627500 +2023-11-14,187.699997,188.110001,186.300003,187.440002,187.201126,60108400 +2023-11-15,187.850006,189.500000,187.779999,188.009995,187.770386,53790500 +2023-11-16,189.570007,190.960007,188.649994,189.710007,189.468246,54412900 +2023-11-17,190.250000,190.380005,188.570007,189.690002,189.448257,50922700 +2023-11-20,189.889999,191.910004,189.880005,191.449997,191.206009,46505100 +2023-11-21,191.410004,191.520004,189.740005,190.639999,190.397049,38134500 +2023-11-22,191.490005,192.929993,190.830002,191.309998,191.066193,39617700 +2023-11-24,190.869995,190.899994,189.250000,189.970001,189.727905,24048300 +2023-11-27,189.919998,190.669998,188.899994,189.789993,189.548126,40552600 +2023-11-28,189.779999,191.080002,189.399994,190.399994,190.157349,38415400 +2023-11-29,190.899994,192.089996,188.970001,189.369995,189.128662,43014200 +2023-11-30,189.839996,190.320007,188.190002,189.949997,189.707916,48794400 +2023-12-01,190.330002,191.559998,189.229996,191.240005,190.996292,45679300 +2023-12-04,189.979996,190.050003,187.449997,189.429993,189.188583,43389500 +2023-12-05,190.210007,194.399994,190.179993,193.419998,193.173508,66628400 +2023-12-06,194.449997,194.759995,192.110001,192.320007,192.074921,41089700 +2023-12-07,193.630005,195.000000,193.589996,194.270004,194.022430,47477700 +2023-12-08,194.199997,195.990005,193.669998,195.710007,195.460587,53377300 +2023-12-11,193.110001,193.490005,191.419998,193.179993,192.933807,60943700 +2023-12-12,193.080002,194.720001,191.720001,194.710007,194.461868,52696900 +2023-12-13,195.089996,198.000000,194.850006,197.960007,197.707718,70404200 +2023-12-14,198.020004,199.619995,196.160004,198.110001,197.857529,66831600 +2023-12-15,197.529999,198.399994,197.000000,197.570007,197.318222,128256700 +2023-12-18,196.089996,196.630005,194.389999,195.889999,195.640350,55751900 +2023-12-19,196.160004,196.949997,195.889999,196.940002,196.689026,40714100 +2023-12-20,196.899994,197.679993,194.830002,194.830002,194.581711,52242800 +2023-12-21,196.100006,197.080002,193.500000,194.679993,194.431885,46482500 +2023-12-22,195.179993,195.410004,192.970001,193.600006,193.353287,37122800 +2023-12-26,193.610001,193.889999,192.830002,193.050003,192.803986,28919300 +2023-12-27,192.490005,193.500000,191.089996,193.149994,192.903839,48087700 +2023-12-28,194.139999,194.660004,193.169998,193.580002,193.333298,34049900 +2023-12-29,193.899994,194.399994,191.729996,192.529999,192.284637,42628800 +2024-01-02,187.149994,188.440002,183.889999,185.639999,185.403412,82488700 +2024-01-03,184.220001,185.880005,183.429993,184.250000,184.015198,58414500 +2024-01-04,182.149994,183.089996,180.880005,181.910004,181.678177,71983600 +2024-01-05,181.990005,182.759995,180.169998,181.179993,180.949097,62303300 +2024-01-08,182.089996,185.600006,181.500000,185.559998,185.323517,59144500 +2024-01-09,183.919998,185.149994,182.729996,185.139999,184.904053,42841800 +2024-01-10,184.350006,186.399994,183.919998,186.190002,185.952713,46792900 +2024-01-11,186.539993,187.050003,183.619995,185.589996,185.353485,49128400 +2024-01-12,186.059998,186.740005,185.190002,185.919998,185.683060,40444700 +2024-01-16,182.160004,184.259995,180.929993,183.630005,183.395981,65603000 +2024-01-17,181.270004,182.929993,180.300003,182.679993,182.447189,47317400 +2024-01-18,186.089996,189.139999,185.830002,188.630005,188.389618,78005800 +2024-01-19,189.330002,191.949997,188.820007,191.559998,191.315872,68741000 +2024-01-22,192.300003,195.330002,192.259995,193.889999,193.642899,60133900 +2024-01-23,195.020004,195.750000,193.830002,195.179993,194.931259,42355600 +2024-01-24,195.419998,196.380005,194.339996,194.500000,194.252121,53631300 +2024-01-25,195.220001,196.270004,193.110001,194.169998,193.922546,54822100 +2024-01-26,194.270004,194.759995,191.940002,192.419998,192.174774,44594000 +2024-01-29,192.009995,192.199997,189.580002,191.729996,191.485657,47145600 +2024-01-30,190.940002,191.800003,187.470001,188.039993,187.800354,55859400 +2024-01-31,187.039993,187.100006,184.350006,184.399994,184.164993,55467800 +2024-02-01,183.990005,186.949997,183.820007,186.860001,186.621872,64885400 +2024-02-02,179.860001,187.330002,179.250000,185.850006,185.613159,102518000 +2024-02-05,188.149994,189.250000,185.839996,187.679993,187.440811,69668800 +2024-02-06,186.860001,189.309998,186.770004,189.300003,189.058762,43490800 +2024-02-07,190.639999,191.050003,188.610001,189.410004,189.168625,53439000 +2024-02-08,189.389999,189.539993,187.350006,188.320007,188.080017,40962000 +2024-02-09,188.649994,189.990005,188.000000,188.850006,188.850006,45155200 +2024-02-12,188.419998,188.669998,186.789993,187.149994,187.149994,41781900 +2024-02-13,185.770004,186.210007,183.509995,185.039993,185.039993,56529500 +2024-02-14,185.320007,185.529999,182.440002,184.149994,184.149994,54630500 +2024-02-15,183.550003,184.490005,181.350006,183.860001,183.860001,65434500 +2024-02-16,183.419998,184.850006,181.669998,182.309998,182.309998,49701400 +2024-02-20,181.789993,182.429993,180.000000,181.559998,181.559998,53665600 +2024-02-21,181.940002,182.889999,180.660004,182.320007,182.320007,41529700 +2024-02-22,183.479996,184.960007,182.460007,184.369995,184.369995,52292200 +2024-02-23,185.009995,185.039993,182.229996,182.520004,182.520004,45119700 +2024-02-26,182.240005,182.759995,180.649994,181.160004,181.160004,40867400 +2024-02-27,181.100006,183.919998,179.559998,182.630005,182.630005,54318900 +2024-02-28,182.509995,183.119995,180.130005,181.419998,181.419998,48953900 +2024-02-29,181.270004,182.570007,179.529999,180.750000,180.750000,136682600 +2024-03-01,179.550003,180.529999,177.380005,179.660004,179.660004,73488000 +2024-03-04,176.149994,176.899994,173.789993,175.100006,175.100006,81510100 +2024-03-05,170.759995,172.039993,169.619995,170.119995,170.119995,95132400 +2024-03-06,171.059998,171.240005,168.679993,169.119995,169.119995,68587700 +2024-03-07,169.149994,170.729996,168.490005,169.000000,169.000000,71765100 +2024-03-08,169.000000,173.699997,168.940002,170.729996,170.729996,76114600 +2024-03-11,172.940002,174.380005,172.050003,172.750000,172.750000,60139500 +2024-03-12,173.149994,174.029999,171.009995,173.229996,173.229996,59825400 +2024-03-13,172.770004,173.190002,170.759995,171.130005,171.130005,52488700 +2024-03-14,172.910004,174.309998,172.050003,173.000000,173.000000,72913500 +2024-03-15,171.169998,172.619995,170.289993,172.619995,172.619995,121664700 +2024-03-18,175.570007,177.710007,173.520004,173.720001,173.720001,75604200 +2024-03-19,174.339996,176.610001,173.029999,176.080002,176.080002,55215200 +2024-03-20,175.720001,178.669998,175.089996,178.669998,178.669998,53423100 +2024-03-21,177.050003,177.490005,170.839996,171.369995,171.369995,106181300 +2024-03-22,171.759995,173.050003,170.059998,172.279999,172.279999,71106600 +2024-03-25,170.570007,171.940002,169.449997,170.850006,170.850006,54288300 +2024-03-26,170.000000,171.419998,169.580002,169.710007,169.710007,57315500 \ No newline at end of file diff --git a/tests/data/yahoo/AMZN.csv b/tests/data/yahoo/AMZN.csv new file mode 100644 index 0000000..e7264f6 --- /dev/null +++ b/tests/data/yahoo/AMZN.csv @@ -0,0 +1,6761 @@ +Date,Open,High,Low,Close,Adj Close,Volume +1997-05-15,0.121875,0.125000,0.096354,0.097917,0.097917,1443120000 +1997-05-16,0.098438,0.098958,0.085417,0.086458,0.086458,294000000 +1997-05-19,0.088021,0.088542,0.081250,0.085417,0.085417,122136000 +1997-05-20,0.086458,0.087500,0.081771,0.081771,0.081771,109344000 +1997-05-21,0.081771,0.082292,0.068750,0.071354,0.071354,377064000 +1997-05-22,0.071875,0.072396,0.065625,0.069792,0.069792,235536000 +1997-05-23,0.070313,0.076042,0.066667,0.075000,0.075000,318744000 +1997-05-27,0.075521,0.082292,0.072917,0.079167,0.079167,173952000 +1997-05-28,0.081250,0.081771,0.076563,0.076563,0.076563,91488000 +1997-05-29,0.077083,0.077083,0.073958,0.075260,0.075260,69456000 +1997-05-30,0.075000,0.075521,0.073958,0.075000,0.075000,51888000 +1997-06-02,0.075521,0.076563,0.075000,0.075521,0.075521,11832000 +1997-06-03,0.076563,0.076563,0.073958,0.073958,0.073958,23664000 +1997-06-04,0.073958,0.074479,0.069792,0.070833,0.070833,61608000 +1997-06-05,0.070833,0.077083,0.068750,0.077083,0.077083,113448000 +1997-06-06,0.075781,0.085417,0.075521,0.082813,0.082813,156144000 +1997-06-09,0.082813,0.085417,0.082813,0.084375,0.084375,47040000 +1997-06-10,0.085417,0.085417,0.076563,0.079167,0.079167,109176000 +1997-06-11,0.079688,0.080208,0.076563,0.077083,0.077083,23760000 +1997-06-12,0.079167,0.082292,0.077604,0.080208,0.080208,32640000 +1997-06-13,0.081250,0.081250,0.079167,0.079167,0.079167,13872000 +1997-06-16,0.080208,0.080208,0.078125,0.078646,0.078646,18264000 +1997-06-17,0.079948,0.079948,0.074740,0.075260,0.075260,94128000 +1997-06-18,0.076042,0.076823,0.075000,0.075521,0.075521,49296000 +1997-06-19,0.075521,0.076563,0.075000,0.075521,0.075521,20064000 +1997-06-20,0.076563,0.077604,0.075000,0.076302,0.076302,67752000 +1997-06-23,0.077083,0.077083,0.073958,0.075000,0.075000,20952000 +1997-06-24,0.075260,0.076302,0.073958,0.075521,0.075521,15024000 +1997-06-25,0.076302,0.076302,0.074479,0.075521,0.075521,42120000 +1997-06-26,0.076042,0.076042,0.075260,0.075521,0.075521,63792000 +1997-06-27,0.075781,0.075781,0.073958,0.074479,0.074479,23760000 +1997-06-30,0.075521,0.079948,0.073958,0.077083,0.077083,54936000 +1997-07-01,0.077083,0.077083,0.075521,0.075781,0.075781,25848000 +1997-07-02,0.075781,0.079688,0.075521,0.079427,0.079427,77640000 +1997-07-03,0.079948,0.095833,0.079688,0.095573,0.095573,251544000 +1997-07-07,0.091667,0.101042,0.091667,0.100000,0.100000,161064000 +1997-07-08,0.102083,0.116667,0.102083,0.115104,0.115104,310344000 +1997-07-09,0.115104,0.119271,0.113542,0.116146,0.116146,165240000 +1997-07-10,0.116667,0.128646,0.116667,0.128125,0.128125,181032000 +1997-07-11,0.126042,0.126042,0.110417,0.114583,0.114583,210624000 +1997-07-14,0.116146,0.116667,0.105729,0.106771,0.106771,92088000 +1997-07-15,0.106771,0.123958,0.106771,0.121875,0.121875,185496000 +1997-07-16,0.122396,0.124740,0.115104,0.116667,0.116667,60480000 +1997-07-17,0.117188,0.117188,0.107813,0.110938,0.110938,63384000 +1997-07-18,0.109375,0.110938,0.107813,0.107813,0.107813,15600000 +1997-07-21,0.108854,0.109896,0.107292,0.109115,0.109115,11496000 +1997-07-22,0.108333,0.109375,0.103125,0.106771,0.106771,31272000 +1997-07-23,0.109375,0.116667,0.108854,0.114583,0.114583,65184000 +1997-07-24,0.115104,0.115625,0.110938,0.113021,0.113021,24336000 +1997-07-25,0.110938,0.112500,0.110938,0.111458,0.111458,12408000 +1997-07-28,0.111458,0.119792,0.110938,0.116146,0.116146,51480000 +1997-07-29,0.118229,0.125000,0.116667,0.123958,0.123958,96288000 +1997-07-30,0.125000,0.125260,0.121354,0.122396,0.122396,50352000 +1997-07-31,0.121875,0.121875,0.116667,0.119792,0.119792,29088000 +1997-08-01,0.117188,0.120833,0.112500,0.120833,0.120833,71760000 +1997-08-04,0.118750,0.120573,0.115104,0.115625,0.115625,53424000 +1997-08-05,0.116667,0.116667,0.107292,0.110417,0.110417,60648000 +1997-08-06,0.110417,0.115625,0.109375,0.112500,0.112500,24864000 +1997-08-07,0.112500,0.113021,0.106250,0.108854,0.108854,40680000 +1997-08-08,0.108333,0.115104,0.105208,0.114583,0.114583,44232000 +1997-08-11,0.114583,0.116667,0.112500,0.116406,0.116406,24792000 +1997-08-12,0.114063,0.115104,0.109896,0.109896,0.109896,11424000 +1997-08-13,0.111458,0.111458,0.108333,0.109896,0.109896,11808000 +1997-08-14,0.108854,0.112500,0.105990,0.107813,0.107813,20832000 +1997-08-15,0.106771,0.107813,0.096875,0.105729,0.105729,31944000 +1997-08-18,0.102604,0.102604,0.098438,0.102083,0.102083,35688000 +1997-08-19,0.104688,0.110417,0.102604,0.108333,0.108333,20064000 +1997-08-20,0.109375,0.109375,0.103646,0.108333,0.108333,19992000 +1997-08-21,0.106771,0.108594,0.103646,0.105729,0.105729,12480000 +1997-08-22,0.105208,0.106250,0.104688,0.106250,0.106250,14256000 +1997-08-25,0.105208,0.113021,0.105208,0.110938,0.110938,22536000 +1997-08-26,0.111979,0.117708,0.111458,0.117188,0.117188,51480000 +1997-08-27,0.115365,0.116146,0.112500,0.115885,0.115885,27840000 +1997-08-28,0.115104,0.119792,0.114063,0.118750,0.118750,22944000 +1997-08-29,0.118229,0.118750,0.116146,0.116927,0.116927,14448000 +1997-09-02,0.117188,0.118750,0.116667,0.117708,0.117708,14640000 +1997-09-03,0.117188,0.120833,0.115625,0.116667,0.116667,39288000 +1997-09-04,0.118229,0.127604,0.117188,0.127604,0.127604,66960000 +1997-09-05,0.129167,0.133333,0.122917,0.125000,0.125000,38160000 +1997-09-08,0.126563,0.151042,0.125000,0.150000,0.150000,112968000 +1997-09-09,0.157031,0.169271,0.151302,0.161979,0.161979,179424000 +1997-09-10,0.165625,0.166406,0.156250,0.165104,0.165104,77328000 +1997-09-11,0.166667,0.166667,0.152083,0.157813,0.157813,85248000 +1997-09-12,0.159375,0.184896,0.157813,0.184375,0.184375,66672000 +1997-09-15,0.183333,0.183854,0.152604,0.154688,0.154688,111672000 +1997-09-16,0.156250,0.177083,0.155990,0.167708,0.167708,128640000 +1997-09-17,0.172917,0.175000,0.166667,0.170313,0.170313,52152000 +1997-09-18,0.171875,0.173438,0.164063,0.164583,0.164583,42576000 +1997-09-19,0.169010,0.204167,0.168750,0.197396,0.197396,178584000 +1997-09-22,0.200000,0.233854,0.197396,0.225000,0.225000,338760000 +1997-09-23,0.224479,0.232292,0.219792,0.231250,0.231250,153648000 +1997-09-24,0.232292,0.240625,0.214583,0.218750,0.218750,164016000 +1997-09-25,0.217188,0.217708,0.202604,0.203906,0.203906,99360000 +1997-09-26,0.203646,0.213021,0.202604,0.208333,0.208333,54624000 +1997-09-29,0.207292,0.209375,0.197917,0.202083,0.202083,47424000 +1997-09-30,0.200000,0.217448,0.190104,0.216927,0.216927,105096000 +1997-10-01,0.221875,0.225000,0.196875,0.201042,0.201042,99984000 +1997-10-02,0.202083,0.208854,0.199479,0.200521,0.200521,37536000 +1997-10-03,0.204167,0.206250,0.198958,0.200781,0.200781,23280000 +1997-10-06,0.200000,0.206250,0.197135,0.206250,0.206250,40560000 +1997-10-07,0.204167,0.209375,0.202083,0.202865,0.202865,34848000 +1997-10-08,0.207292,0.208333,0.199219,0.200260,0.200260,56136000 +1997-10-09,0.200000,0.201042,0.186979,0.187500,0.187500,79008000 +1997-10-10,0.186458,0.203125,0.183333,0.195052,0.195052,75744000 +1997-10-13,0.196354,0.202083,0.196354,0.200000,0.200000,16296000 +1997-10-14,0.203125,0.205208,0.191667,0.198958,0.198958,30936000 +1997-10-15,0.198438,0.198438,0.188542,0.196094,0.196094,47112000 +1997-10-16,0.198958,0.198958,0.180208,0.181250,0.181250,69624000 +1997-10-17,0.180729,0.182813,0.176042,0.181250,0.181250,50688000 +1997-10-20,0.183854,0.193750,0.183333,0.191146,0.191146,98256000 +1997-10-21,0.197917,0.221875,0.192708,0.221354,0.221354,241920000 +1997-10-22,0.220833,0.230990,0.218750,0.226042,0.226042,104160000 +1997-10-23,0.211458,0.228125,0.209375,0.225000,0.225000,113136000 +1997-10-24,0.237500,0.253125,0.227083,0.251302,0.251302,189840000 +1997-10-27,0.240104,0.250521,0.211458,0.213542,0.213542,121824000 +1997-10-28,0.195833,0.250000,0.193750,0.247396,0.247396,234384000 +1997-10-29,0.257292,0.275000,0.250000,0.269531,0.269531,142536000 +1997-10-30,0.260417,0.267708,0.252083,0.256250,0.256250,95400000 +1997-10-31,0.268229,0.272917,0.248438,0.254167,0.254167,100536000 +1997-11-03,0.260938,0.260938,0.247396,0.253646,0.253646,39984000 +1997-11-04,0.250000,0.252604,0.241146,0.247917,0.247917,47304000 +1997-11-05,0.248958,0.255990,0.243750,0.243750,0.243750,61872000 +1997-11-06,0.245833,0.245833,0.231771,0.233073,0.233073,58272000 +1997-11-07,0.220833,0.232031,0.219271,0.223958,0.223958,52536000 +1997-11-10,0.225000,0.228125,0.210417,0.210417,0.210417,55296000 +1997-11-11,0.212240,0.215625,0.195833,0.197396,0.197396,86256000 +1997-11-12,0.188802,0.209375,0.183333,0.188542,0.188542,173664000 +1997-11-13,0.197396,0.198438,0.188542,0.192969,0.192969,85800000 +1997-11-14,0.196875,0.210417,0.189063,0.208333,0.208333,117384000 +1997-11-17,0.211458,0.227083,0.210938,0.218750,0.218750,147888000 +1997-11-18,0.218750,0.223958,0.217188,0.220833,0.220833,37320000 +1997-11-19,0.220313,0.226042,0.215625,0.225521,0.225521,50688000 +1997-11-20,0.228646,0.230208,0.225521,0.229167,0.229167,118464000 +1997-11-21,0.227604,0.229167,0.224479,0.224479,0.224479,52056000 +1997-11-24,0.218750,0.220833,0.211458,0.211458,0.211458,40392000 +1997-11-25,0.211979,0.216667,0.202083,0.210156,0.210156,66096000 +1997-11-26,0.211979,0.220573,0.211979,0.213021,0.213021,32616000 +1997-11-28,0.213542,0.216667,0.205729,0.206250,0.206250,32064000 +1997-12-01,0.211979,0.218750,0.206771,0.213542,0.213542,47664000 +1997-12-02,0.213021,0.215104,0.208854,0.211719,0.211719,25248000 +1997-12-03,0.209896,0.218750,0.209375,0.218229,0.218229,25800000 +1997-12-04,0.220052,0.227604,0.219271,0.225000,0.225000,60768000 +1997-12-05,0.221875,0.229688,0.217708,0.229688,0.229688,53232000 +1997-12-08,0.227083,0.238542,0.226042,0.235417,0.235417,95328000 +1997-12-09,0.233333,0.238542,0.230208,0.234375,0.234375,26640000 +1997-12-10,0.229167,0.231250,0.219792,0.225521,0.225521,28896000 +1997-12-11,0.219792,0.241667,0.219792,0.234375,0.234375,100296000 +1997-12-12,0.232292,0.240104,0.220313,0.227083,0.227083,53448000 +1997-12-15,0.229167,0.233333,0.220313,0.229167,0.229167,33888000 +1997-12-16,0.232292,0.232292,0.222917,0.222917,0.222917,33744000 +1997-12-17,0.218750,0.222917,0.212760,0.219531,0.219531,122808000 +1997-12-18,0.217708,0.221354,0.211458,0.214583,0.214583,64080000 +1997-12-19,0.211458,0.226042,0.208333,0.225000,0.225000,95064000 +1997-12-22,0.225000,0.239063,0.221615,0.234896,0.234896,87048000 +1997-12-23,0.234375,0.236979,0.231250,0.231250,0.231250,23544000 +1997-12-24,0.231250,0.235417,0.223438,0.230208,0.230208,46728000 +1997-12-26,0.228125,0.232292,0.224479,0.226042,0.226042,9744000 +1997-12-29,0.229167,0.239063,0.226563,0.237500,0.237500,51048000 +1997-12-30,0.241667,0.245313,0.239063,0.242448,0.242448,125712000 +1997-12-31,0.243750,0.252083,0.242188,0.251042,0.251042,88920000 +1998-01-02,0.250000,0.250000,0.239844,0.247917,0.247917,33216000 +1998-01-05,0.244271,0.246875,0.235417,0.237500,0.237500,71808000 +1998-01-06,0.234896,0.243750,0.233333,0.241927,0.241927,83496000 +1998-01-07,0.241667,0.241667,0.234635,0.239063,0.239063,54504000 +1998-01-08,0.234896,0.235156,0.226563,0.230729,0.230729,120312000 +1998-01-09,0.233333,0.233333,0.211458,0.213021,0.213021,132864000 +1998-01-12,0.208333,0.219271,0.207292,0.215104,0.215104,148032000 +1998-01-13,0.217188,0.233333,0.216146,0.232292,0.232292,146424000 +1998-01-14,0.232813,0.243750,0.231250,0.243750,0.243750,170112000 +1998-01-15,0.239583,0.250521,0.239583,0.247656,0.247656,120288000 +1998-01-16,0.247917,0.248958,0.238542,0.239583,0.239583,51264000 +1998-01-20,0.241146,0.250521,0.240625,0.247656,0.247656,109344000 +1998-01-21,0.246875,0.258333,0.243750,0.253646,0.253646,174768000 +1998-01-22,0.253646,0.263542,0.251042,0.256771,0.256771,189432000 +1998-01-23,0.267188,0.267188,0.246875,0.246875,0.246875,182376000 +1998-01-26,0.248958,0.249479,0.236979,0.240625,0.240625,94248000 +1998-01-27,0.240885,0.243229,0.233333,0.237500,0.237500,82080000 +1998-01-28,0.237500,0.241667,0.231250,0.238542,0.238542,105864000 +1998-01-29,0.239583,0.249479,0.239063,0.247917,0.247917,96720000 +1998-01-30,0.250000,0.253125,0.244271,0.245833,0.245833,74448000 +1998-02-02,0.247396,0.260417,0.246875,0.259896,0.259896,138264000 +1998-02-03,0.259375,0.262500,0.254688,0.257552,0.257552,88584000 +1998-02-04,0.253125,0.259375,0.252604,0.253125,0.253125,24696000 +1998-02-05,0.255729,0.255729,0.243750,0.246875,0.246875,116640000 +1998-02-06,0.246354,0.251042,0.243750,0.245313,0.245313,42456000 +1998-02-09,0.245833,0.247917,0.238542,0.242708,0.242708,52536000 +1998-02-10,0.243750,0.265885,0.241667,0.265104,0.265104,245928000 +1998-02-11,0.264583,0.273177,0.264063,0.264583,0.264583,129480000 +1998-02-12,0.263542,0.265104,0.259375,0.263021,0.263021,60720000 +1998-02-13,0.262500,0.263542,0.257292,0.259375,0.259375,168408000 +1998-02-17,0.260938,0.260938,0.253646,0.257292,0.257292,47520000 +1998-02-18,0.257292,0.257292,0.252604,0.253646,0.253646,59424000 +1998-02-19,0.255469,0.264583,0.254167,0.261458,0.261458,88728000 +1998-02-20,0.261458,0.264583,0.255729,0.263542,0.263542,54072000 +1998-02-23,0.264583,0.270833,0.260417,0.270313,0.270313,79560000 +1998-02-24,0.270833,0.283854,0.267708,0.270313,0.270313,278904000 +1998-02-25,0.273438,0.277083,0.263021,0.274479,0.274479,134904000 +1998-02-26,0.273177,0.304167,0.271875,0.303125,0.303125,307464000 +1998-02-27,0.301042,0.331771,0.299219,0.320833,0.320833,494136000 +1998-03-02,0.316146,0.321875,0.312500,0.317708,0.317708,219144000 +1998-03-03,0.314583,0.315625,0.297917,0.298958,0.298958,160320000 +1998-03-04,0.300000,0.309375,0.291667,0.305990,0.305990,146280000 +1998-03-05,0.298958,0.325781,0.296875,0.312500,0.312500,240024000 +1998-03-06,0.315104,0.320833,0.307292,0.319792,0.319792,117744000 +1998-03-09,0.320313,0.357292,0.319792,0.347917,0.347917,461112000 +1998-03-10,0.356250,0.367708,0.345313,0.346289,0.346289,495000000 +1998-03-11,0.341667,0.343750,0.326042,0.331771,0.331771,246984000 +1998-03-12,0.328125,0.338021,0.321354,0.327083,0.327083,195984000 +1998-03-13,0.331771,0.336979,0.323958,0.327865,0.327865,130464000 +1998-03-16,0.331510,0.336458,0.329167,0.329167,0.329167,66240000 +1998-03-17,0.332292,0.334375,0.324479,0.332813,0.332813,62016000 +1998-03-18,0.330208,0.357292,0.330208,0.355469,0.355469,273192000 +1998-03-19,0.355729,0.364583,0.348958,0.350000,0.350000,242304000 +1998-03-20,0.350000,0.353646,0.346354,0.350000,0.350000,128256000 +1998-03-23,0.348177,0.353125,0.344792,0.349219,0.349219,60096000 +1998-03-24,0.343750,0.361458,0.343750,0.351042,0.351042,113616000 +1998-03-25,0.354167,0.357292,0.337500,0.340365,0.340365,225792000 +1998-03-26,0.340625,0.348958,0.331250,0.344792,0.344792,157560000 +1998-03-27,0.351042,0.363021,0.344792,0.354167,0.354167,152928000 +1998-03-30,0.357813,0.364583,0.354688,0.357813,0.357813,110016000 +1998-03-31,0.355729,0.360417,0.348958,0.356380,0.356380,131304000 +1998-04-01,0.355208,0.376563,0.350130,0.375521,0.375521,289032000 +1998-04-02,0.379688,0.403125,0.373958,0.396094,0.396094,332856000 +1998-04-03,0.401042,0.401563,0.384375,0.387500,0.387500,233880000 +1998-04-06,0.392708,0.394792,0.367708,0.369271,0.369271,220488000 +1998-04-07,0.362500,0.363542,0.353125,0.358333,0.358333,232680000 +1998-04-08,0.359896,0.373958,0.356250,0.369271,0.369271,226296000 +1998-04-09,0.384896,0.400000,0.381771,0.396875,0.396875,320688000 +1998-04-13,0.395313,0.401042,0.383333,0.392969,0.392969,219600000 +1998-04-14,0.391146,0.416146,0.388542,0.404948,0.404948,326472000 +1998-04-15,0.408333,0.416667,0.393750,0.400521,0.400521,223848000 +1998-04-16,0.400521,0.413802,0.388281,0.410417,0.410417,324888000 +1998-04-17,0.399219,0.405208,0.393750,0.395313,0.395313,140712000 +1998-04-20,0.397396,0.414583,0.390625,0.392708,0.392708,179592000 +1998-04-21,0.396875,0.397396,0.379688,0.387760,0.387760,167088000 +1998-04-22,0.388542,0.390104,0.362500,0.363542,0.363542,226032000 +1998-04-23,0.362500,0.362500,0.335417,0.337500,0.337500,245064000 +1998-04-24,0.341667,0.365625,0.339583,0.353646,0.353646,335712000 +1998-04-27,0.347396,0.352604,0.321354,0.344792,0.344792,377712000 +1998-04-28,0.386979,0.414583,0.371094,0.398438,0.398438,1391880000 +1998-04-29,0.405208,0.410938,0.390104,0.397917,0.397917,633144000 +1998-04-30,0.406250,0.408333,0.377083,0.382292,0.382292,449712000 +1998-05-01,0.386458,0.396354,0.377083,0.393750,0.393750,186144000 +1998-05-04,0.395833,0.399479,0.389063,0.396875,0.396875,154704000 +1998-05-05,0.391667,0.397917,0.388021,0.390495,0.390495,119976000 +1998-05-06,0.391667,0.391667,0.375521,0.376563,0.376563,148776000 +1998-05-07,0.379167,0.387500,0.367708,0.379167,0.379167,277752000 +1998-05-08,0.380208,0.386458,0.372917,0.384896,0.384896,95856000 +1998-05-11,0.387240,0.387500,0.360417,0.361979,0.361979,227448000 +1998-05-12,0.365625,0.383073,0.360938,0.380729,0.380729,232728000 +1998-05-13,0.377083,0.391667,0.373958,0.386979,0.386979,278880000 +1998-05-14,0.383333,0.394271,0.379167,0.381510,0.381510,172008000 +1998-05-15,0.382813,0.385417,0.372917,0.373438,0.373438,92568000 +1998-05-18,0.375000,0.377604,0.361458,0.366927,0.366927,132360000 +1998-05-19,0.373438,0.377604,0.371875,0.376563,0.376563,68472000 +1998-05-20,0.376563,0.381250,0.367708,0.369271,0.369271,80976000 +1998-05-21,0.372917,0.375000,0.363802,0.369792,0.369792,68064000 +1998-05-22,0.368229,0.369271,0.356250,0.358333,0.358333,117240000 +1998-05-26,0.358594,0.361979,0.336979,0.341146,0.341146,217680000 +1998-05-27,0.334896,0.364063,0.332292,0.360938,0.360938,464688000 +1998-05-28,0.363542,0.365625,0.355208,0.358073,0.358073,188256000 +1998-05-29,0.357813,0.370833,0.356250,0.367188,0.367188,172824000 +1998-06-01,0.366667,0.368750,0.347135,0.356771,0.356771,160872000 +1998-06-02,0.363542,0.370833,0.345833,0.364063,0.364063,164028000 +1998-06-03,0.373958,0.377083,0.350000,0.352083,0.352083,131628000 +1998-06-04,0.357813,0.366146,0.343750,0.365625,0.365625,99912000 +1998-06-05,0.364583,0.369792,0.359375,0.368750,0.368750,68544000 +1998-06-08,0.365104,0.385938,0.362500,0.385417,0.385417,109260000 +1998-06-09,0.386979,0.432292,0.385417,0.427083,0.427083,388728000 +1998-06-10,0.430208,0.468750,0.425000,0.451042,0.451042,485700000 +1998-06-11,0.460417,0.521875,0.458333,0.520833,0.520833,717024000 +1998-06-12,0.529167,0.529167,0.485417,0.508333,0.508333,433116000 +1998-06-15,0.495833,0.570833,0.492708,0.547917,0.547917,674028000 +1998-06-16,0.556250,0.614583,0.554167,0.613542,0.613542,783348000 +1998-06-17,0.632292,0.676563,0.628125,0.658333,0.658333,805308000 +1998-06-18,0.675000,0.687500,0.597917,0.601042,0.601042,632796000 +1998-06-19,0.592188,0.635417,0.566667,0.631771,0.631771,733572000 +1998-06-22,0.622917,0.686458,0.602083,0.678125,0.678125,726360000 +1998-06-23,0.675521,0.772917,0.670833,0.772396,0.772396,749268000 +1998-06-24,0.791667,0.839583,0.742708,0.831771,0.831771,1174092000 +1998-06-25,0.833333,0.872917,0.800000,0.825521,0.825521,1089300000 +1998-06-26,0.812500,0.835417,0.781250,0.785417,0.785417,622992000 +1998-06-29,0.789583,0.830208,0.789583,0.822917,0.822917,490152000 +1998-06-30,0.815104,0.845833,0.806250,0.831250,0.831250,437544000 +1998-07-01,0.848438,0.954167,0.839583,0.951042,0.951042,565092000 +1998-07-02,0.964583,1.045833,0.937500,1.033333,1.033333,1045596000 +1998-07-06,1.061458,1.172917,1.045833,1.162500,1.162500,937668000 +1998-07-07,1.191667,1.197917,1.008333,1.017708,1.017708,945036000 +1998-07-08,0.932292,0.991667,0.853125,0.892708,0.892708,1166232000 +1998-07-09,0.921875,0.970833,0.875000,0.879167,0.879167,589860000 +1998-07-10,0.858333,0.882292,0.817708,0.829167,0.829167,499644000 +1998-07-13,0.804167,0.900000,0.785417,0.896875,0.896875,384960000 +1998-07-14,0.904167,0.964583,0.891667,0.958333,0.958333,507168000 +1998-07-15,0.966667,0.978125,0.914583,0.937500,0.937500,352200000 +1998-07-16,0.945313,0.958333,0.904167,0.944792,0.944792,279984000 +1998-07-17,0.936458,1.004167,0.932292,0.998438,0.998438,356520000 +1998-07-20,1.009375,1.167708,0.997917,1.145833,1.145833,718500000 +1998-07-21,1.143750,1.225000,1.066667,1.100521,1.100521,946560000 +1998-07-22,1.116667,1.165625,1.087500,1.116667,1.116667,559488000 +1998-07-23,1.083333,1.154167,1.058333,1.063542,1.063542,556212000 +1998-07-24,1.077083,1.095833,0.975000,1.035417,1.035417,579480000 +1998-07-27,0.992708,1.061458,0.963542,1.046354,1.046354,576612000 +1998-07-28,1.036979,1.050000,0.983333,0.991146,0.991146,414936000 +1998-07-29,1.004167,1.012500,0.895833,0.898438,0.898438,392892000 +1998-07-30,0.931250,0.958333,0.879167,0.947917,0.947917,635484000 +1998-07-31,0.954167,0.959375,0.909375,0.923958,0.923958,268812000 +1998-08-03,0.914583,0.929167,0.893750,0.902083,0.902083,258264000 +1998-08-04,0.917708,0.951042,0.901042,0.915625,0.915625,561300000 +1998-08-05,0.940104,0.942708,0.833333,0.884896,0.884896,461208000 +1998-08-06,0.869792,0.937500,0.858854,0.912500,0.912500,372072000 +1998-08-07,0.927083,0.990625,0.911458,0.966667,0.966667,468660000 +1998-08-10,0.975000,1.015625,0.958333,1.013542,1.013542,370320000 +1998-08-11,0.962500,1.057292,0.960417,1.033333,1.033333,563172000 +1998-08-12,1.056250,1.095833,1.033854,1.086458,1.086458,402816000 +1998-08-13,1.088542,1.125000,1.058333,1.062500,1.062500,492588000 +1998-08-14,1.089063,1.089583,1.002083,1.022917,1.022917,388200000 +1998-08-17,1.006250,1.026563,0.987500,0.997396,0.997396,292356000 +1998-08-18,1.009896,1.076042,0.992708,1.072396,1.072396,360012000 +1998-08-19,1.093750,1.114583,1.058333,1.072917,1.072917,385632000 +1998-08-20,1.052083,1.081250,1.045833,1.076042,1.076042,317724000 +1998-08-21,1.060417,1.085677,1.027083,1.080729,1.080729,302724000 +1998-08-24,1.085417,1.125000,1.084375,1.122917,1.122917,278988000 +1998-08-25,1.145313,1.145833,1.089583,1.096875,1.096875,287028000 +1998-08-26,1.081250,1.085417,1.056771,1.060417,1.060417,327816000 +1998-08-27,1.036458,1.041667,0.991667,0.991667,0.991667,320544000 +1998-08-28,0.997917,1.007292,0.860417,0.882422,0.882422,780720000 +1998-08-31,0.878646,0.896875,0.692708,0.697917,0.697917,820008000 +1998-09-01,0.634375,0.721875,0.541667,0.666276,0.666276,1349016000 +1998-09-02,0.692708,0.800000,0.683333,0.732292,0.732292,946572000 +1998-09-03,0.696875,0.752083,0.672917,0.715625,0.715625,509424000 +1998-09-04,0.722396,0.750000,0.683333,0.718750,0.718750,356244000 +1998-09-08,0.783333,0.789583,0.750000,0.768750,0.768750,438732000 +1998-09-09,0.745833,0.769792,0.694792,0.704167,0.704167,357924000 +1998-09-10,0.661458,0.670833,0.627083,0.663542,0.663542,639396000 +1998-09-11,0.653125,0.673958,0.612500,0.633854,0.633854,472248000 +1998-09-14,0.669792,0.670833,0.612500,0.614063,0.614063,301200000 +1998-09-15,0.590104,0.622917,0.586458,0.608333,0.608333,344568000 +1998-09-16,0.618750,0.716146,0.595833,0.704167,0.704167,782376000 +1998-09-17,0.670313,0.695833,0.637500,0.641667,0.641667,849156000 +1998-09-18,0.647917,0.676563,0.647396,0.664063,0.664063,334848000 +1998-09-21,0.633333,0.723958,0.633333,0.712500,0.712500,475344000 +1998-09-22,0.735417,0.762500,0.730208,0.734896,0.734896,606108000 +1998-09-23,0.756771,0.879167,0.750000,0.876042,0.876042,911676000 +1998-09-24,0.892708,0.973958,0.845833,0.851042,0.851042,1022484000 +1998-09-25,0.820833,0.921875,0.820833,0.910417,0.910417,731976000 +1998-09-28,0.969792,1.000000,0.932292,0.963542,0.963542,772092000 +1998-09-29,0.977083,0.996354,0.929167,0.942708,0.942708,766716000 +1998-09-30,0.929167,0.962500,0.906771,0.930208,0.930208,588612000 +1998-10-01,0.900000,0.925000,0.833333,0.855208,0.855208,687840000 +1998-10-02,0.877604,0.932292,0.841667,0.918750,0.918750,689916000 +1998-10-05,0.907292,0.925000,0.841667,0.872526,0.872526,489924000 +1998-10-06,0.929167,0.935417,0.866667,0.902604,0.902604,563436000 +1998-10-07,0.855208,0.872917,0.760417,0.778646,0.778646,856680000 +1998-10-08,0.690625,0.733333,0.666667,0.718229,0.718229,607692000 +1998-10-09,0.752083,0.765625,0.697917,0.759896,0.759896,414540000 +1998-10-12,0.809375,0.841667,0.775000,0.776563,0.776563,436344000 +1998-10-13,0.765104,0.794792,0.755208,0.761458,0.761458,213708000 +1998-10-14,0.758854,0.813542,0.747917,0.779167,0.779167,311808000 +1998-10-15,0.785417,0.815625,0.770833,0.808854,0.808854,339420000 +1998-10-16,0.821875,0.849479,0.808333,0.828646,0.828646,428100000 +1998-10-19,0.825000,0.890625,0.825000,0.881250,0.881250,333624000 +1998-10-20,0.906250,0.937500,0.888542,0.889583,0.889583,383352000 +1998-10-21,0.911979,0.918750,0.880208,0.916667,0.916667,252360000 +1998-10-22,0.896875,0.982292,0.894792,0.955729,0.955729,533904000 +1998-10-23,0.954167,0.985938,0.951042,0.967708,0.967708,272496000 +1998-10-26,0.992708,1.015625,0.972917,1.011979,1.011979,390336000 +1998-10-27,1.034375,1.050000,0.967188,0.969271,0.969271,403284000 +1998-10-28,0.974479,0.995833,0.952083,0.975521,0.975521,397836000 +1998-10-29,1.010938,1.060417,0.991667,1.054167,1.054167,658644000 +1998-10-30,1.055208,1.081771,1.038542,1.053646,1.053646,423648000 +1998-11-02,1.067708,1.095313,1.037500,1.091667,1.091667,629880000 +1998-11-03,1.092708,1.108854,1.047917,1.050521,1.050521,367764000 +1998-11-04,1.094792,1.100000,1.055208,1.081771,1.081771,407664000 +1998-11-05,1.064063,1.084375,1.052083,1.070833,1.070833,294648000 +1998-11-06,1.050000,1.068750,1.033333,1.038021,1.038021,377880000 +1998-11-09,1.015625,1.061979,1.006250,1.057292,1.057292,436872000 +1998-11-10,1.068750,1.166667,1.067708,1.097917,1.097917,687516000 +1998-11-11,1.113542,1.118750,1.043750,1.055208,1.055208,329268000 +1998-11-12,1.045833,1.107292,1.041667,1.091667,1.091667,239496000 +1998-11-13,1.099479,1.112500,1.047656,1.064583,1.064583,178812000 +1998-11-16,1.070833,1.082292,1.029167,1.052083,1.052083,237948000 +1998-11-17,1.078125,1.285417,1.070833,1.237500,1.237500,1222836000 +1998-11-18,1.263542,1.421875,1.262500,1.366667,1.366667,1182672000 +1998-11-19,1.425000,1.462500,1.275000,1.277083,1.277083,777912000 +1998-11-20,1.458333,1.514583,1.375000,1.505208,1.505208,1338252000 +1998-11-23,1.590625,1.820833,1.550521,1.816667,1.816667,1355628000 +1998-11-24,1.866667,1.942708,1.708333,1.787500,1.787500,1633512000 +1998-11-25,1.804167,1.862500,1.708333,1.752604,1.752604,550452000 +1998-11-27,1.810417,1.816667,1.775000,1.805208,1.805208,191736000 +1998-11-30,1.830208,1.835417,1.597917,1.600000,1.600000,595044000 +1998-12-01,1.545833,1.747917,1.516667,1.745833,1.745833,943092000 +1998-12-02,1.724479,1.729167,1.646354,1.662500,1.662500,592980000 +1998-12-03,1.659375,1.704167,1.541667,1.579167,1.579167,436728000 +1998-12-04,1.629167,1.641667,1.520833,1.570833,1.570833,445152000 +1998-12-07,1.608333,1.616667,1.542708,1.591667,1.591667,315480000 +1998-12-08,1.580208,1.715625,1.570833,1.700521,1.700521,510996000 +1998-12-09,1.711458,1.869271,1.683333,1.802083,1.802083,930132000 +1998-12-10,1.813542,1.866667,1.746875,1.776042,1.776042,607236000 +1998-12-11,1.750521,1.866667,1.750000,1.858333,1.858333,509352000 +1998-12-14,1.842708,1.916667,1.816667,1.852083,1.852083,775020000 +1998-12-15,1.891667,2.025000,1.879167,2.022917,2.022917,760308000 +1998-12-16,2.159375,2.514583,2.158333,2.408333,2.408333,2035944000 +1998-12-17,2.200000,2.429167,2.171354,2.306250,2.306250,1352700000 +1998-12-18,2.358333,2.408333,2.315625,2.389063,2.389063,459036000 +1998-12-21,2.529167,2.681250,2.500000,2.656250,2.656250,667680000 +1998-12-22,2.724479,2.741667,2.571875,2.686458,2.686458,635208000 +1998-12-23,2.733333,2.750000,2.659375,2.708333,2.708333,291276000 +1998-12-24,2.685417,2.725000,2.658333,2.706771,2.706771,108276000 +1998-12-28,2.758333,3.015625,2.708333,2.932813,2.932813,597972000 +1998-12-29,2.916667,2.917708,2.737500,2.769271,2.769271,492156000 +1998-12-30,2.775000,2.860417,2.532292,2.677083,2.677083,651672000 +1998-12-31,2.643750,2.758333,2.634375,2.677083,2.677083,365964000 +1999-01-04,2.730729,2.966667,2.665625,2.957813,2.957813,785844000 +1999-01-05,2.739063,3.243750,2.662500,3.112500,3.112500,1257464000 +1999-01-06,3.409375,3.509375,3.350000,3.450000,3.450000,723532000 +1999-01-07,3.428125,4.006250,3.325000,3.971875,3.971875,945492000 +1999-01-08,4.606250,4.978125,3.800000,4.006250,4.006250,1333244000 +1999-01-11,4.600000,4.625000,4.190625,4.615625,4.615625,778460000 +1999-01-12,4.512500,4.550000,3.975000,4.084375,4.084375,488864000 +1999-01-13,3.125000,4.087500,3.125000,3.700000,3.700000,597528000 +1999-01-14,3.750000,3.981250,3.400000,3.450000,3.450000,418248000 +1999-01-15,3.500000,3.751563,3.440625,3.509375,3.509375,402652000 +1999-01-19,3.762500,3.762500,3.406250,3.495313,3.495313,228108000 +1999-01-20,3.376563,3.425000,2.743750,2.825000,2.825000,610704000 +1999-01-21,2.612500,2.759375,2.314063,2.650000,2.650000,940964000 +1999-01-22,2.487500,3.146875,2.468750,3.075000,3.075000,875316000 +1999-01-25,3.037500,3.084375,2.750000,2.809375,2.809375,546476000 +1999-01-26,2.815625,3.031250,2.765625,2.877344,2.877344,490696000 +1999-01-27,3.353125,3.493750,3.000000,3.140625,3.140625,700452000 +1999-01-28,3.160938,3.218750,3.006250,3.071875,3.071875,475012000 +1999-01-29,3.040625,3.040625,2.875000,2.923438,2.923438,327920000 +1999-02-01,2.943750,3.057813,2.875000,2.896875,2.896875,255620000 +1999-02-02,2.909375,2.910938,2.712500,2.756250,2.756250,260972000 +1999-02-03,2.725000,3.150000,2.712500,3.143750,3.143750,375820000 +1999-02-04,3.131250,3.168750,2.906250,2.950000,2.950000,232992000 +1999-02-05,2.925000,3.071875,2.807813,2.896875,2.896875,171320000 +1999-02-08,2.859375,2.878125,2.643750,2.728125,2.728125,251964000 +1999-02-09,2.698438,2.700000,2.498438,2.500000,2.500000,256520000 +1999-02-10,2.456250,2.584375,2.375000,2.435938,2.435938,264100000 +1999-02-11,2.512500,2.754688,2.487500,2.746875,2.746875,275860000 +1999-02-12,2.700000,2.746875,2.590625,2.612500,2.612500,155308000 +1999-02-16,2.671875,2.712500,2.425000,2.465625,2.465625,155596000 +1999-02-17,2.460938,2.551563,2.312500,2.337500,2.337500,193372000 +1999-02-18,2.412500,2.412500,2.106250,2.237500,2.237500,431252000 +1999-02-19,2.359375,2.562500,2.275000,2.546875,2.546875,538364000 +1999-02-22,2.543750,2.740625,2.450000,2.662500,2.662500,384244000 +1999-02-23,2.753125,2.925000,2.737500,2.879688,2.879688,422784000 +1999-02-24,2.940625,3.054688,2.756250,2.773438,2.773438,495728000 +1999-02-25,2.915625,3.140625,2.865625,3.125000,3.125000,733796000 +1999-02-26,3.168750,3.250000,3.025000,3.203125,3.203125,507308000 +1999-03-01,3.175000,3.401563,3.100000,3.325000,3.325000,387380000 +1999-03-02,3.360938,3.393750,3.026563,3.032813,3.032813,332064000 +1999-03-03,3.093750,3.187500,3.006250,3.087500,3.087500,310576000 +1999-03-04,3.137500,3.175000,2.896875,3.003125,3.003125,357748000 +1999-03-05,3.098438,3.112500,2.959375,3.037500,3.037500,243524000 +1999-03-08,3.035938,3.160938,2.981250,3.054688,3.054688,209252000 +1999-03-09,3.128125,3.331250,3.085938,3.248438,3.248438,325840000 +1999-03-10,3.418750,3.473438,3.350000,3.428125,3.428125,282352000 +1999-03-11,3.493750,3.568750,3.275000,3.371875,3.371875,325044000 +1999-03-12,3.350000,3.384375,3.215625,3.332813,3.332813,186652000 +1999-03-15,3.325000,3.475000,3.275000,3.473438,3.473438,140416000 +1999-03-16,3.475000,3.509375,3.318750,3.345313,3.345313,150688000 +1999-03-17,3.282813,3.337500,3.206250,3.275000,3.275000,157348000 +1999-03-18,3.321875,3.500000,3.309375,3.460938,3.460938,246004000 +1999-03-19,3.546875,3.576563,3.375000,3.376563,3.376563,214504000 +1999-03-22,3.329688,3.412500,3.262500,3.300000,3.300000,131968000 +1999-03-23,3.215625,3.246875,2.950000,2.984375,2.984375,224336000 +1999-03-24,2.929688,3.100000,2.850000,3.092188,3.092188,230876000 +1999-03-25,3.223438,3.500000,3.204688,3.496875,3.496875,321996000 +1999-03-26,3.500000,3.693750,3.434375,3.476563,3.476563,498440000 +1999-03-29,3.750000,3.787500,3.700000,3.740625,3.740625,377760000 +1999-03-30,3.800000,4.237500,3.788281,4.117188,4.117188,523548000 +1999-03-31,4.281250,4.450000,4.128125,4.304688,4.304688,441884000 +1999-04-01,4.484375,4.503125,4.187500,4.275000,4.275000,231464000 +1999-04-05,4.315625,4.687500,4.293750,4.662500,4.662500,318336000 +1999-04-06,4.612500,4.893750,4.487500,4.571875,4.571875,290636000 +1999-04-07,4.665625,4.682813,4.281250,4.395313,4.395313,263332000 +1999-04-08,4.370313,4.603125,4.150000,4.475000,4.475000,229756000 +1999-04-09,4.453125,4.650000,4.393750,4.571875,4.571875,136780000 +1999-04-12,4.403125,4.706250,4.400000,4.610938,4.610938,171384000 +1999-04-13,4.668750,4.800000,4.456250,4.459375,4.459375,160776000 +1999-04-14,4.550000,4.612500,4.165625,4.200000,4.200000,199056000 +1999-04-15,4.146875,4.262500,3.775000,4.181250,4.181250,329968000 +1999-04-16,4.596875,4.787500,4.517188,4.750000,4.750000,633204000 +1999-04-19,4.725000,4.725000,3.875000,3.973438,3.973438,567396000 +1999-04-20,3.932813,4.357813,3.837500,4.300000,4.300000,400100000 +1999-04-21,4.309375,4.550000,4.225000,4.481250,4.481250,221640000 +1999-04-22,4.607813,4.775000,4.448438,4.751563,4.751563,250764000 +1999-04-23,4.821875,5.412500,4.793750,5.253125,5.253125,634336000 +1999-04-26,5.225000,5.396875,5.100000,5.179688,5.179688,279700000 +1999-04-27,5.425000,5.531250,5.050000,5.146875,5.146875,357908000 +1999-04-28,5.000000,5.050000,4.559375,4.837500,4.837500,389476000 +1999-04-29,4.310938,4.543750,4.125000,4.206250,4.206250,844168000 +1999-04-30,4.425000,4.500000,4.125000,4.301563,4.301563,355528000 +1999-05-03,4.171875,4.176563,3.753125,3.773438,3.773438,523728000 +1999-05-04,3.815625,4.012500,3.512500,3.575000,3.575000,433928000 +1999-05-05,3.596875,3.706250,3.346875,3.662500,3.662500,554196000 +1999-05-06,3.700000,3.775000,3.393750,3.434375,3.434375,365688000 +1999-05-07,3.518750,3.600000,3.275000,3.409375,3.409375,333080000 +1999-05-10,3.415625,3.675000,3.350000,3.671875,3.671875,284824000 +1999-05-11,3.767188,3.846875,3.600000,3.709375,3.709375,278828000 +1999-05-12,3.701563,3.715625,3.537500,3.573438,3.573438,146548000 +1999-05-13,3.609375,3.696875,3.400000,3.400000,3.400000,229980000 +1999-05-14,3.328125,3.368750,3.245313,3.309375,3.309375,225336000 +1999-05-17,3.250000,3.450000,3.037500,3.440625,3.440625,417164000 +1999-05-18,3.410938,3.437500,3.273438,3.315625,3.315625,248156000 +1999-05-19,3.348438,3.490625,3.337500,3.489063,3.489063,252384000 +1999-05-20,3.418750,3.450000,3.262500,3.270313,3.270313,137880000 +1999-05-21,3.268750,3.300000,3.143750,3.214063,3.214063,160112000 +1999-05-24,3.215625,3.234375,2.900000,2.937500,2.937500,285076000 +1999-05-25,2.931250,3.028125,2.784375,2.789063,2.789063,310204000 +1999-05-26,2.829688,3.046875,2.612500,3.023438,3.023438,423172000 +1999-05-27,2.990625,3.014063,2.850000,2.864063,2.864063,271468000 +1999-05-28,2.890625,3.009375,2.800000,2.968750,2.968750,193604000 +1999-06-01,2.787500,2.837500,2.624609,2.645313,2.645313,401528000 +1999-06-02,2.618750,2.875000,2.428125,2.803125,2.803125,738128000 +1999-06-03,2.848438,2.862500,2.612500,2.626563,2.626563,346232000 +1999-06-04,2.640625,2.750000,2.540625,2.710938,2.710938,389836000 +1999-06-07,2.714063,2.996875,2.700000,2.934375,2.934375,338028000 +1999-06-08,3.000000,3.034375,2.759375,2.789063,2.789063,276888000 +1999-06-09,2.848438,2.862500,2.743750,2.850000,2.850000,178084000 +1999-06-10,2.796875,2.953125,2.753125,2.898438,2.898438,254212000 +1999-06-11,2.878125,2.925000,2.618750,2.645313,2.645313,277732000 +1999-06-14,2.598438,2.612500,2.243750,2.300000,2.300000,415292000 +1999-06-15,2.306250,2.493750,2.265625,2.412500,2.412500,366188000 +1999-06-16,2.532813,2.825000,2.525000,2.792188,2.792188,434144000 +1999-06-17,2.790625,2.978125,2.740625,2.823438,2.823438,380828000 +1999-06-18,2.798438,2.862500,2.737500,2.782813,2.782813,159440000 +1999-06-21,2.839063,3.089063,2.793750,3.087500,3.087500,324544000 +1999-06-22,3.079688,3.237500,2.912500,2.937500,2.937500,334588000 +1999-06-23,2.889063,3.032813,2.803125,2.943750,2.943750,328596000 +1999-06-24,2.953125,2.970313,2.825000,2.840625,2.840625,167104000 +1999-06-25,2.910938,2.937500,2.703125,2.754688,2.754688,195036000 +1999-06-28,2.775000,2.796875,2.560938,2.767188,2.767188,337436000 +1999-06-29,2.756250,2.956250,2.718750,2.901563,2.901563,312960000 +1999-06-30,2.912500,3.231250,2.875000,3.128125,3.128125,338124000 +1999-07-01,3.131250,3.162500,2.950000,3.059375,3.059375,287656000 +1999-07-02,3.081250,3.150000,3.018750,3.101563,3.101563,144168000 +1999-07-06,3.200000,3.332813,3.137500,3.171875,3.171875,297724000 +1999-07-07,3.153125,3.187500,3.000000,3.046875,3.046875,199760000 +1999-07-08,3.140625,3.187500,3.032813,3.134375,3.134375,212488000 +1999-07-09,3.153125,3.193750,3.101563,3.137500,3.137500,111636000 +1999-07-12,3.125000,3.137500,2.900000,2.934375,2.934375,213064000 +1999-07-13,2.906250,3.179688,2.875000,3.153125,3.153125,409064000 +1999-07-14,3.184375,3.375000,3.145313,3.375000,3.375000,388072000 +1999-07-15,3.375000,3.537500,3.334375,3.489063,3.489063,455260000 +1999-07-16,3.468750,3.562500,3.403125,3.440625,3.440625,205948000 +1999-07-19,3.400000,3.415625,3.287500,3.292188,3.292188,188768000 +1999-07-20,3.228125,3.234375,3.001563,3.003125,3.003125,344436000 +1999-07-21,3.025000,3.206250,3.006250,3.135938,3.135938,342688000 +1999-07-22,2.910938,2.928125,2.618750,2.670313,2.670313,1150944000 +1999-07-23,2.745313,2.868750,2.579688,2.864063,2.864063,601612000 +1999-07-26,2.760938,2.887500,2.625000,2.648438,2.648438,612552000 +1999-07-27,2.725000,2.759375,2.503125,2.525000,2.525000,475396000 +1999-07-28,2.549609,2.653125,2.490625,2.643750,2.643750,515672000 +1999-07-29,2.559375,2.609375,2.500000,2.539063,2.539063,374960000 +1999-07-30,2.553125,2.568750,2.437500,2.501563,2.501563,241140000 +1999-08-02,2.459375,2.553125,2.348438,2.350000,2.350000,339356000 +1999-08-03,2.425000,2.425000,2.240625,2.371875,2.371875,582780000 +1999-08-04,2.343750,2.409375,2.200000,2.210938,2.210938,448228000 +1999-08-05,2.189063,2.450000,2.050000,2.431250,2.431250,750340000 +1999-08-06,2.415625,2.487500,2.231250,2.239063,2.239063,424376000 +1999-08-09,2.287500,2.287500,2.114063,2.137500,2.137500,260828000 +1999-08-10,2.134375,2.304688,2.050000,2.275000,2.275000,463900000 +1999-08-11,2.309375,2.381250,2.129688,2.273438,2.273438,513100000 +1999-08-12,2.275000,2.393750,2.234375,2.293750,2.293750,262816000 +1999-08-13,2.375000,2.435938,2.353125,2.435938,2.435938,215696000 +1999-08-16,2.456250,2.521875,2.387500,2.457813,2.457813,255064000 +1999-08-17,2.512500,2.737500,2.496875,2.731250,2.731250,473376000 +1999-08-18,2.878125,2.937500,2.812500,2.828125,2.828125,568308000 +1999-08-19,2.768750,2.779688,2.628125,2.653125,2.653125,365700000 +1999-08-20,2.656250,2.839063,2.628125,2.835938,2.835938,285624000 +1999-08-23,2.898438,3.012500,2.893750,2.959375,2.959375,384120000 +1999-08-24,2.900000,3.137500,2.898438,3.001563,3.001563,500200000 +1999-08-25,3.070313,3.325000,3.037500,3.321875,3.321875,418828000 +1999-08-26,3.325000,3.389063,3.187500,3.214063,3.214063,384884000 +1999-08-27,3.262500,3.263281,3.125000,3.212500,3.212500,258456000 +1999-08-30,3.189063,3.250000,2.946875,2.981250,2.981250,369888000 +1999-08-31,2.959375,3.117188,2.804688,3.109375,3.109375,655848000 +1999-09-01,3.175000,3.175000,2.937500,2.976563,2.976563,439232000 +1999-09-02,2.875000,3.096875,2.868750,3.003125,3.003125,336774000 +1999-09-03,3.181250,3.200000,3.031250,3.121875,3.121875,328718000 +1999-09-07,3.190625,3.218750,3.106250,3.146875,3.146875,180174000 +1999-09-08,3.100000,3.162500,3.046875,3.071875,3.071875,139520000 +1999-09-09,3.175000,3.221875,3.118750,3.181250,3.181250,183664000 +1999-09-10,3.296875,3.400000,3.243750,3.325000,3.325000,248418000 +1999-09-13,3.281250,3.300000,3.125000,3.165625,3.165625,154952000 +1999-09-14,3.137500,3.321875,3.137500,3.300000,3.300000,175656000 +1999-09-15,3.387500,3.396875,3.250000,3.278125,3.278125,156346000 +1999-09-16,3.246875,3.290625,3.137500,3.262500,3.262500,141178000 +1999-09-17,3.281250,3.300000,3.137500,3.190625,3.190625,144790000 +1999-09-20,3.184375,3.250000,3.134375,3.137500,3.137500,119142000 +1999-09-21,3.081250,3.196875,3.050000,3.112500,3.112500,164650000 +1999-09-22,3.143750,3.325000,3.034375,3.300000,3.300000,200750000 +1999-09-23,3.350000,3.437500,3.061719,3.112500,3.112500,287472000 +1999-09-24,3.100000,3.300000,3.075000,3.250000,3.250000,219450000 +1999-09-27,3.309375,3.393750,3.093750,3.128125,3.128125,287662000 +1999-09-28,3.125000,3.325000,3.056250,3.293750,3.293750,315376000 +1999-09-29,3.325000,4.250000,3.287500,4.037500,4.037500,1587488000 +1999-09-30,3.990625,4.075000,3.812500,3.996875,3.996875,620924000 +1999-10-01,3.850000,3.962500,3.832813,3.862500,3.862500,208606000 +1999-10-04,3.971875,3.987500,3.787500,3.853125,3.853125,195148000 +1999-10-05,3.856250,3.987500,3.737500,3.921875,3.921875,328402000 +1999-10-06,3.978125,4.181250,3.975000,4.121875,4.121875,310644000 +1999-10-07,4.281250,4.500000,4.175000,4.365625,4.365625,492188000 +1999-10-08,4.343750,4.475000,4.221875,4.462500,4.462500,229174000 +1999-10-11,4.456250,4.468750,4.337500,4.418750,4.418750,133848000 +1999-10-12,4.384375,4.425000,4.243750,4.246875,4.246875,144628000 +1999-10-13,4.125000,4.250000,3.978125,3.996875,3.996875,231236000 +1999-10-14,4.025000,4.168750,3.921875,3.979688,3.979688,254260000 +1999-10-15,3.793750,3.853125,3.696875,3.753125,3.753125,243738000 +1999-10-18,3.753125,3.825000,3.553125,3.703125,3.703125,215876000 +1999-10-19,3.881250,3.912500,3.781250,3.831250,3.831250,155600000 +1999-10-20,3.915625,4.031250,3.817188,4.025000,4.025000,154710000 +1999-10-21,3.896875,4.140625,3.853125,4.037500,4.037500,179220000 +1999-10-22,4.071875,4.181250,3.900000,3.931250,3.931250,146096000 +1999-10-25,3.950000,4.150000,3.896875,4.137500,4.137500,143618000 +1999-10-26,4.156250,4.215625,4.006250,4.062500,4.062500,154230000 +1999-10-27,3.968750,3.968750,3.740625,3.796875,3.796875,256704000 +1999-10-28,3.475000,3.656250,3.293750,3.550000,3.550000,714528000 +1999-10-29,3.637500,3.640625,3.462500,3.531250,3.531250,193776000 +1999-11-01,3.403125,3.593750,3.315625,3.456250,3.456250,256482000 +1999-11-02,3.487500,3.500000,3.253125,3.321875,3.321875,264864000 +1999-11-03,3.409375,3.425000,3.250000,3.290625,3.290625,215442000 +1999-11-04,3.359375,3.393750,3.050000,3.153125,3.153125,335184000 +1999-11-05,3.237500,3.275000,3.112500,3.246875,3.246875,221828000 +1999-11-08,3.240625,4.000000,3.175000,3.900000,3.900000,646788000 +1999-11-09,4.100000,4.153125,3.500000,3.540625,3.540625,529542000 +1999-11-10,3.578125,3.750000,3.506250,3.600000,3.600000,230134000 +1999-11-11,3.737500,3.831250,3.568750,3.650000,3.650000,185878000 +1999-11-12,3.687500,3.750000,3.540625,3.746875,3.746875,206392000 +1999-11-15,3.781250,3.800000,3.665625,3.675000,3.675000,128744000 +1999-11-16,3.712500,3.981250,3.687500,3.946875,3.946875,304774000 +1999-11-17,3.896875,4.000000,3.771875,3.825000,3.825000,133148000 +1999-11-18,3.837500,3.909375,3.762500,3.896875,3.896875,116208000 +1999-11-19,3.893750,3.906250,3.803125,3.896875,3.896875,115212000 +1999-11-22,3.893750,4.125000,3.800000,4.025000,4.025000,214168000 +1999-11-23,4.018750,4.281250,3.812500,4.087500,4.087500,366650000 +1999-11-24,4.212500,4.387500,4.162500,4.362500,4.362500,289662000 +1999-11-26,4.553125,4.756250,4.531250,4.656250,4.656250,229920000 +1999-11-29,4.775000,4.843750,4.506250,4.521875,4.521875,361074000 +1999-11-30,4.413281,4.443750,4.190625,4.253125,4.253125,269310000 +1999-12-01,4.362500,4.393750,4.098438,4.250000,4.250000,213272000 +1999-12-02,4.300000,4.565625,4.281250,4.453125,4.453125,190774000 +1999-12-03,4.625000,4.668750,4.303125,4.328125,4.328125,223024000 +1999-12-06,4.343750,4.493750,4.234375,4.387500,4.387500,183984000 +1999-12-07,4.400000,4.400000,4.218750,4.303125,4.303125,134542000 +1999-12-08,4.340625,4.650000,4.300000,4.428125,4.428125,257344000 +1999-12-09,4.775000,5.650000,4.671875,5.181250,5.181250,827292000 +1999-12-10,5.596875,5.600000,5.221875,5.334375,5.334375,298580000 +1999-12-13,5.331250,5.331250,5.075000,5.125000,5.125000,173074000 +1999-12-14,5.187500,5.200000,4.678125,4.781250,4.781250,202158000 +1999-12-15,4.643750,4.971875,4.550000,4.825000,4.825000,202670000 +1999-12-16,4.912500,4.937500,4.675000,4.743750,4.743750,140088000 +1999-12-17,4.859375,4.881250,4.690625,4.703125,4.703125,119118000 +1999-12-20,4.887500,5.100000,4.753125,4.850000,4.850000,211332000 +1999-12-21,4.828125,5.021875,4.775000,4.993750,4.993750,190190000 +1999-12-22,5.028125,5.028125,4.775000,4.884375,4.884375,118420000 +1999-12-23,4.900000,4.950000,4.453125,4.500000,4.500000,258292000 +1999-12-27,4.387500,4.412500,4.000000,4.056250,4.056250,330476000 +1999-12-28,4.153125,4.325000,4.078125,4.115625,4.115625,206086000 +1999-12-29,4.171875,4.268750,4.131250,4.175000,4.175000,118260000 +1999-12-30,4.231250,4.256250,3.925000,3.953125,3.953125,185132000 +1999-12-31,3.965625,3.968750,3.800000,3.806250,3.806250,145414000 +2000-01-03,4.075000,4.478125,3.952344,4.468750,4.468750,322352000 +2000-01-04,4.268750,4.575000,4.087500,4.096875,4.096875,349748000 +2000-01-05,3.525000,3.756250,3.400000,3.487500,3.487500,769148000 +2000-01-06,3.565625,3.634375,3.200000,3.278125,3.278125,375040000 +2000-01-07,3.350000,3.525000,3.309375,3.478125,3.478125,210108000 +2000-01-10,3.628125,3.631250,3.278125,3.459375,3.459375,295158000 +2000-01-11,3.343750,3.500000,3.250000,3.337500,3.337500,210654000 +2000-01-12,3.393750,3.400000,3.150000,3.178125,3.178125,216090000 +2000-01-13,3.246875,3.359375,3.156250,3.296875,3.296875,208962000 +2000-01-14,3.337500,3.431250,3.200000,3.212500,3.212500,137072000 +2000-01-18,3.171875,3.259375,3.150000,3.206250,3.206250,107698000 +2000-01-19,3.206250,3.375000,3.150000,3.340625,3.340625,164910000 +2000-01-20,3.346875,3.350000,3.196875,3.237500,3.237500,119560000 +2000-01-21,3.231250,3.231250,3.000000,3.103125,3.103125,229238000 +2000-01-24,3.378125,3.668750,3.375000,3.506250,3.506250,583404000 +2000-01-25,3.500000,3.562500,3.300000,3.462500,3.462500,188682000 +2000-01-26,3.431250,3.500000,3.237500,3.240625,3.240625,131160000 +2000-01-27,3.259375,3.387500,3.231250,3.346875,3.346875,135680000 +2000-01-28,3.250000,3.321875,3.000000,3.084375,3.084375,275558000 +2000-01-31,3.018750,3.237500,2.921875,3.228125,3.228125,213958000 +2000-02-01,3.375000,3.531250,3.218750,3.371875,3.371875,268092000 +2000-02-02,3.396875,3.612500,3.387500,3.471875,3.471875,280518000 +2000-02-03,4.056250,4.296875,3.868750,4.209375,4.209375,875000000 +2000-02-04,4.137500,4.137500,3.893750,3.928125,3.928125,220460000 +2000-02-07,3.809375,3.843750,3.656250,3.750000,3.750000,202580000 +2000-02-08,3.700000,4.200000,3.671875,4.156250,4.156250,389456000 +2000-02-09,4.027344,4.186719,4.000781,4.012500,4.012500,191608000 +2000-02-10,3.925000,3.993750,3.775000,3.809375,3.809375,199592000 +2000-02-11,3.856250,3.956250,3.775000,3.809375,3.809375,166180000 +2000-02-14,3.784375,3.787500,3.678125,3.721875,3.721875,103394000 +2000-02-15,3.671875,3.809375,3.531250,3.690625,3.690625,128490000 +2000-02-16,3.637500,3.671875,3.531250,3.534375,3.534375,85204000 +2000-02-17,3.562500,3.565625,3.400000,3.450000,3.450000,122592000 +2000-02-18,3.421875,3.450000,3.193750,3.237500,3.237500,174528000 +2000-02-22,3.246875,3.325000,3.153125,3.178125,3.178125,113716000 +2000-02-23,3.243750,3.587500,3.234375,3.521875,3.521875,168824000 +2000-02-24,3.528125,3.568750,3.281250,3.421875,3.421875,117386000 +2000-02-25,3.371875,3.468750,3.259375,3.456250,3.456250,97410000 +2000-02-28,3.328125,3.359375,3.206250,3.287500,3.287500,101154000 +2000-02-29,3.300000,3.448438,3.293750,3.443750,3.443750,142970000 +2000-03-01,3.381250,3.425000,3.250000,3.293750,3.293750,111534000 +2000-03-02,3.246875,3.250000,3.109375,3.128125,3.128125,159602000 +2000-03-03,3.162500,3.237500,3.103125,3.125000,3.125000,121190000 +2000-03-06,3.143750,3.362500,3.140625,3.196875,3.196875,153316000 +2000-03-07,3.243750,3.290625,3.106250,3.175000,3.175000,83576000 +2000-03-08,3.162500,3.237500,3.028125,3.181250,3.181250,118814000 +2000-03-09,3.150000,3.450000,3.109375,3.440625,3.440625,166250000 +2000-03-10,3.362500,3.426563,3.250000,3.343750,3.343750,74270000 +2000-03-13,3.200000,3.331250,3.150000,3.265625,3.265625,112686000 +2000-03-14,3.303125,3.346875,3.168750,3.281250,3.281250,96106000 +2000-03-15,3.237500,3.256250,3.100000,3.187500,3.187500,121654000 +2000-03-16,3.112500,3.318750,3.000000,3.312500,3.312500,194062000 +2000-03-17,3.303125,3.318750,3.225000,3.240625,3.240625,105970000 +2000-03-20,3.175000,3.225000,3.118750,3.209375,3.209375,116270000 +2000-03-21,3.256250,3.650000,3.112500,3.618750,3.618750,341658000 +2000-03-22,3.543750,3.700000,3.462500,3.534375,3.534375,231328000 +2000-03-23,3.475000,3.546875,3.375000,3.384375,3.384375,108842000 +2000-03-24,3.731250,3.762500,3.565625,3.634375,3.634375,194920000 +2000-03-27,3.612500,3.756250,3.587500,3.656250,3.656250,94972000 +2000-03-28,3.618750,3.637500,3.473438,3.506250,3.506250,103952000 +2000-03-29,3.475000,3.493750,3.250000,3.312500,3.312500,117730000 +2000-03-30,3.225000,3.368750,3.200000,3.325000,3.325000,100680000 +2000-03-31,3.337500,3.356250,3.150000,3.350000,3.350000,102310000 +2000-04-03,3.271875,3.284375,3.100000,3.178125,3.178125,97308000 +2000-04-04,3.143750,3.271875,2.787500,3.196875,3.196875,286360000 +2000-04-05,3.087500,3.246875,3.025000,3.109375,3.109375,98000000 +2000-04-06,3.171875,3.275000,3.093750,3.212500,3.212500,120654000 +2000-04-07,3.256250,3.431250,3.206250,3.378125,3.378125,121046000 +2000-04-10,3.362500,3.421875,3.162500,3.168750,3.168750,90472000 +2000-04-11,3.125000,3.300000,3.062500,3.168750,3.168750,94132000 +2000-04-12,3.200000,3.218750,2.812500,2.818750,2.818750,173910000 +2000-04-13,2.893750,2.937500,2.396875,2.400000,2.400000,213580000 +2000-04-14,2.393750,2.618750,2.040625,2.343750,2.343750,401490000 +2000-04-17,2.262500,2.600000,2.231250,2.353125,2.353125,243618000 +2000-04-18,2.381250,2.812500,2.356250,2.746875,2.746875,214700000 +2000-04-19,2.765625,2.765625,2.584375,2.671875,2.671875,107476000 +2000-04-20,2.668750,2.684375,2.493750,2.618750,2.618750,98506000 +2000-04-24,2.468750,2.578125,2.243750,2.490625,2.490625,133866000 +2000-04-25,2.590625,2.706250,2.512500,2.621875,2.621875,143008000 +2000-04-26,2.665625,2.871875,2.622656,2.675000,2.675000,240128000 +2000-04-27,2.465625,2.762500,2.425000,2.643750,2.643750,225320000 +2000-04-28,2.700000,2.781250,2.656250,2.759375,2.759375,136676000 +2000-05-01,2.800000,3.015625,2.762500,2.996875,2.996875,171570000 +2000-05-02,2.959375,3.000000,2.793750,2.806250,2.806250,148558000 +2000-05-03,2.762500,2.828125,2.650000,2.706250,2.706250,108496000 +2000-05-04,2.712500,2.825000,2.656250,2.753125,2.753125,94504000 +2000-05-05,2.731250,2.931250,2.706250,2.925000,2.925000,81242000 +2000-05-08,2.840625,2.962500,2.771875,2.800781,2.800781,79000000 +2000-05-09,2.825000,2.887500,2.650000,2.812500,2.812500,91036000 +2000-05-10,2.726563,2.768750,2.450000,2.665625,2.665625,174230000 +2000-05-11,2.696875,2.787500,2.546875,2.743750,2.743750,111616000 +2000-05-12,2.734375,2.825000,2.656250,2.687500,2.687500,79392000 +2000-05-15,2.681250,2.825000,2.543750,2.803125,2.803125,82508000 +2000-05-16,2.856250,2.993750,2.800000,2.953125,2.953125,128644000 +2000-05-17,2.859375,3.118750,2.850000,3.050000,3.050000,139972000 +2000-05-18,3.018750,3.043750,2.756250,2.768750,2.768750,94540000 +2000-05-19,2.731250,2.787500,2.612500,2.631250,2.631250,92218000 +2000-05-22,2.650000,2.656250,2.343750,2.593750,2.593750,165456000 +2000-05-23,2.525000,2.593750,2.325000,2.334375,2.334375,116744000 +2000-05-24,2.321875,2.487500,2.021875,2.428125,2.428125,233332000 +2000-05-25,2.475000,2.500000,2.275000,2.275000,2.275000,98390000 +2000-05-26,2.312500,2.387500,2.200000,2.325000,2.325000,72420000 +2000-05-30,2.365625,2.593750,2.365625,2.587500,2.587500,112264000 +2000-05-31,2.537500,2.612500,2.406250,2.415625,2.415625,137640000 +2000-06-01,2.443750,2.556250,2.318750,2.509375,2.509375,152444000 +2000-06-02,2.618750,2.906250,2.612500,2.893750,2.893750,166450000 +2000-06-05,2.751563,2.812500,2.625000,2.725000,2.725000,136264000 +2000-06-06,2.700000,2.728125,2.512500,2.528125,2.528125,97062000 +2000-06-07,2.593750,2.609375,2.506250,2.590625,2.590625,76824000 +2000-06-08,2.628125,2.671875,2.581250,2.593750,2.593750,60806000 +2000-06-09,2.596875,2.662500,2.593750,2.609375,2.609375,38446000 +2000-06-12,2.609375,2.609375,2.350000,2.421875,2.421875,79720000 +2000-06-13,2.409375,2.475000,2.312500,2.450000,2.450000,95770000 +2000-06-14,2.465625,2.493750,2.300000,2.321875,2.321875,100410000 +2000-06-15,2.350000,2.396875,2.265625,2.315625,2.315625,71094000 +2000-06-16,2.362500,2.371875,2.268750,2.300000,2.300000,61418000 +2000-06-19,2.275000,2.293750,2.175000,2.265625,2.265625,103030000 +2000-06-20,2.293750,2.431250,2.256250,2.306250,2.306250,123982000 +2000-06-21,2.271875,2.346875,2.253125,2.303125,2.303125,71466000 +2000-06-22,2.309375,2.321875,2.081250,2.100000,2.100000,210322000 +2000-06-23,1.831250,1.850000,1.623438,1.693750,1.693750,1036764000 +2000-06-26,1.765625,1.766406,1.640625,1.696875,1.696875,421528000 +2000-06-27,1.687500,1.925000,1.675000,1.825000,1.825000,352764000 +2000-06-28,1.843750,1.996875,1.806250,1.893750,1.893750,297486000 +2000-06-29,1.856250,1.925000,1.806250,1.856250,1.856250,179730000 +2000-06-30,1.850000,1.862500,1.775000,1.815625,1.815625,129038000 +2000-07-03,1.834375,1.875000,1.825000,1.850000,1.850000,35248000 +2000-07-05,1.850000,1.925000,1.818750,1.825000,1.825000,84272000 +2000-07-06,1.843750,1.868750,1.737500,1.803125,1.803125,135342000 +2000-07-07,1.806250,1.850000,1.762500,1.806250,1.806250,77412000 +2000-07-10,1.818750,1.818750,1.750000,1.753125,1.753125,84812000 +2000-07-11,1.759375,1.762500,1.631250,1.656250,1.656250,197930000 +2000-07-12,1.771875,1.806250,1.712500,1.753125,1.753125,225318000 +2000-07-13,1.781250,1.800000,1.743750,1.750000,1.750000,171950000 +2000-07-14,1.818750,2.160156,1.815625,2.131250,2.131250,448722000 +2000-07-17,2.143750,2.196875,2.012500,2.056250,2.056250,130600000 +2000-07-18,2.006250,2.181250,1.975000,2.087500,2.087500,159168000 +2000-07-19,2.075000,2.078125,1.950000,2.043750,2.043750,94874000 +2000-07-20,2.046875,2.168750,1.975000,2.015625,2.015625,138914000 +2000-07-21,2.021875,2.125000,2.021875,2.056250,2.056250,94258000 +2000-07-24,2.053125,2.068750,1.903125,1.937500,1.937500,115564000 +2000-07-25,1.837500,1.937500,1.662500,1.881250,1.881250,555050000 +2000-07-26,1.753125,1.835938,1.703125,1.803125,1.803125,310956000 +2000-07-27,1.571875,1.600000,1.487500,1.568750,1.568750,471586000 +2000-07-28,1.571875,1.606250,1.450000,1.500000,1.500000,248940000 +2000-07-31,1.503125,1.512500,1.393750,1.506250,1.506250,189576000 +2000-08-01,1.531250,1.612500,1.512500,1.512500,1.512500,163128000 +2000-08-02,1.512500,1.600000,1.510938,1.540625,1.540625,99058000 +2000-08-03,1.471875,1.587500,1.465625,1.575000,1.575000,102882000 +2000-08-04,1.596875,1.709375,1.575000,1.625000,1.625000,97422000 +2000-08-07,1.600000,1.712500,1.581250,1.690625,1.690625,88062000 +2000-08-08,1.662500,1.668750,1.621875,1.646875,1.646875,101012000 +2000-08-09,1.618750,1.618750,1.518750,1.543750,1.543750,177488000 +2000-08-10,1.575000,1.587500,1.487500,1.521875,1.521875,121460000 +2000-08-11,1.525000,1.700000,1.515625,1.684375,1.684375,182324000 +2000-08-14,1.675000,1.759375,1.634375,1.743750,1.743750,124344000 +2000-08-15,1.731250,1.915625,1.718750,1.878125,1.878125,169944000 +2000-08-16,1.878125,1.993750,1.876563,1.931250,1.931250,196664000 +2000-08-17,1.900000,1.953125,1.843750,1.912500,1.912500,99482000 +2000-08-18,1.962500,2.006250,1.946875,1.950000,1.950000,147422000 +2000-08-21,1.954688,1.993750,1.825000,1.875000,1.875000,80750000 +2000-08-22,1.906250,1.909375,1.803125,1.825000,1.825000,70164000 +2000-08-23,1.818750,1.975000,1.750000,1.940625,1.940625,94426000 +2000-08-24,1.978125,2.025000,1.940625,1.968750,1.968750,94380000 +2000-08-25,1.956250,2.003125,1.928125,1.996875,1.996875,54172000 +2000-08-28,1.940625,2.125000,1.928125,1.956250,1.956250,183570000 +2000-08-29,1.975000,2.043750,1.943750,1.981250,1.981250,90422000 +2000-08-30,2.118750,2.198438,2.100000,2.146875,2.146875,258392000 +2000-08-31,2.156250,2.159375,2.071875,2.075000,2.075000,92326000 +2000-09-01,2.106250,2.125000,2.050000,2.075000,2.075000,66942000 +2000-09-05,2.046875,2.315625,2.012500,2.284375,2.284375,203364000 +2000-09-06,2.362500,2.481250,2.284375,2.293750,2.293750,285264000 +2000-09-07,2.340625,2.350000,2.150000,2.175000,2.175000,148124000 +2000-09-08,2.203125,2.250000,2.125000,2.146875,2.146875,101778000 +2000-09-11,2.131250,2.260938,2.109375,2.118750,2.118750,108942000 +2000-09-12,2.168750,2.209375,2.112500,2.134375,2.134375,76430000 +2000-09-13,2.065625,2.156250,2.050000,2.121875,2.121875,81700000 +2000-09-14,2.209375,2.300000,2.187500,2.243750,2.243750,139270000 +2000-09-15,2.268750,2.271875,2.143750,2.181250,2.181250,123604000 +2000-09-18,2.175000,2.231250,2.093750,2.140625,2.140625,88904000 +2000-09-19,2.103125,2.137500,1.956250,2.037500,2.037500,144616000 +2000-09-20,2.021875,2.025000,1.868750,1.875000,1.875000,194896000 +2000-09-21,1.871875,2.025000,1.862500,2.003125,2.003125,148512000 +2000-09-22,1.918750,2.106250,1.915625,2.071875,2.071875,119924000 +2000-09-25,2.060938,2.128125,2.000000,2.018750,2.018750,109198000 +2000-09-26,2.031250,2.056250,1.978125,1.987500,1.987500,85208000 +2000-09-27,1.934375,1.981250,1.775000,1.893750,1.893750,200618000 +2000-09-28,1.865625,2.012500,1.856250,2.000000,2.000000,117158000 +2000-09-29,1.950000,2.062500,1.881250,1.921875,1.921875,130342000 +2000-10-02,1.909375,1.921875,1.762500,1.793750,1.793750,109554000 +2000-10-03,1.837500,1.862500,1.750000,1.753125,1.753125,107598000 +2000-10-04,1.671875,1.853125,1.625000,1.800000,1.800000,156822000 +2000-10-05,1.759375,1.831250,1.600000,1.678125,1.678125,139326000 +2000-10-06,1.625000,1.662500,1.509375,1.578125,1.578125,177422000 +2000-10-09,1.512500,1.528125,1.368750,1.503125,1.503125,254550000 +2000-10-10,1.487500,1.635938,1.443750,1.521875,1.521875,145310000 +2000-10-11,1.396875,1.512500,1.381250,1.390625,1.390625,157794000 +2000-10-12,1.418750,1.440625,1.231250,1.256250,1.256250,160652000 +2000-10-13,1.212500,1.443750,1.175000,1.421875,1.421875,152668000 +2000-10-16,1.406250,1.415625,1.206250,1.215625,1.215625,142954000 +2000-10-17,1.243750,1.259375,1.043750,1.096875,1.096875,302810000 +2000-10-18,0.993750,1.268750,0.968750,1.256250,1.256250,375774000 +2000-10-19,1.328125,1.406250,1.209375,1.387500,1.387500,217498000 +2000-10-20,1.384375,1.562500,1.356250,1.540625,1.540625,232438000 +2000-10-23,1.484375,1.518750,1.381250,1.500000,1.500000,203992000 +2000-10-24,1.493750,1.693750,1.440625,1.478125,1.478125,273532000 +2000-10-25,1.700000,1.825000,1.587500,1.593750,1.593750,571458000 +2000-10-26,1.609375,1.875000,1.550000,1.843750,1.843750,356510000 +2000-10-27,1.696875,1.875000,1.693750,1.781250,1.781250,247414000 +2000-10-30,1.653125,1.718750,1.513281,1.643750,1.643750,250204000 +2000-10-31,1.634375,1.843750,1.603125,1.831250,1.831250,198390000 +2000-11-01,1.790625,2.000000,1.784375,1.868750,1.868750,221984000 +2000-11-02,1.903125,1.993750,1.875000,1.987500,1.987500,139794000 +2000-11-03,1.950000,2.043750,1.843750,1.878125,1.878125,119248000 +2000-11-06,1.928125,1.931250,1.737500,1.828125,1.828125,128892000 +2000-11-07,1.825000,1.971875,1.778125,1.846875,1.846875,109906000 +2000-11-08,1.800000,1.850000,1.662500,1.693750,1.693750,116706000 +2000-11-09,1.634375,1.650000,1.493750,1.562500,1.562500,143392000 +2000-11-10,1.537500,1.593750,1.500000,1.503125,1.503125,105112000 +2000-11-13,1.440625,1.505469,1.371875,1.390625,1.390625,167550000 +2000-11-14,1.437500,1.493750,1.287500,1.446875,1.446875,156758000 +2000-11-15,1.431250,1.540625,1.421875,1.475000,1.475000,105264000 +2000-11-16,1.434375,1.525000,1.387500,1.390625,1.390625,82696000 +2000-11-17,1.400000,1.481250,1.343750,1.371875,1.371875,99920000 +2000-11-20,1.300000,1.396875,1.250000,1.290625,1.290625,128766000 +2000-11-21,1.331250,1.343750,1.181250,1.212500,1.212500,123950000 +2000-11-22,1.193750,1.375000,1.106250,1.259375,1.259375,237542000 +2000-11-24,1.321094,1.456250,1.303125,1.446875,1.446875,152786000 +2000-11-27,1.487500,1.537500,1.350000,1.400000,1.400000,128228000 +2000-11-28,1.300000,1.309375,1.231250,1.251563,1.251563,226550000 +2000-11-29,1.256250,1.375000,1.212500,1.346875,1.346875,229264000 +2000-11-30,1.237500,1.309375,1.143750,1.234375,1.234375,262470000 +2000-12-01,1.246875,1.337500,1.150000,1.231250,1.231250,155148000 +2000-12-04,1.259375,1.359375,1.162500,1.328125,1.328125,165110000 +2000-12-05,1.356250,1.381250,1.237500,1.268750,1.268750,199398000 +2000-12-06,1.234375,1.300000,1.181250,1.181250,1.181250,176516000 +2000-12-07,1.153125,1.171875,1.006250,1.068750,1.068750,212950000 +2000-12-08,1.165625,1.234375,1.062500,1.171875,1.171875,259396000 +2000-12-11,1.143750,1.306250,1.087500,1.265625,1.265625,218084000 +2000-12-12,1.225000,1.375000,1.215625,1.293750,1.293750,146136000 +2000-12-13,1.328125,1.331250,1.175000,1.187500,1.187500,125636000 +2000-12-14,1.203125,1.234375,1.129688,1.134375,1.134375,140416000 +2000-12-15,1.112500,1.212500,1.100000,1.143750,1.143750,174274000 +2000-12-18,1.037500,1.059375,0.946875,0.993750,0.993750,320704000 +2000-12-19,1.015625,1.043750,0.868750,0.912500,0.912500,264370000 +2000-12-20,0.809375,0.893750,0.781250,0.834375,0.834375,441014000 +2000-12-21,0.818750,0.887500,0.743750,0.759375,0.759375,177028000 +2000-12-22,0.765625,0.827344,0.762500,0.778125,0.778125,187740000 +2000-12-26,0.815625,0.925000,0.812500,0.846875,0.846875,180256000 +2000-12-27,0.800000,0.871875,0.778125,0.843750,0.843750,131976000 +2000-12-28,0.831250,0.912500,0.831250,0.868750,0.868750,169112000 +2000-12-29,0.837500,0.856250,0.750000,0.778125,0.778125,196994000 +2001-01-02,0.790625,0.800000,0.681250,0.693750,0.693750,184070000 +2001-01-03,0.681250,0.893750,0.678125,0.878125,0.878125,293608000 +2001-01-04,0.850000,0.878125,0.771875,0.775000,0.775000,212410000 +2001-01-05,0.775000,0.793750,0.678125,0.728125,0.728125,175976000 +2001-01-08,0.721875,0.778125,0.687500,0.746875,0.746875,208894000 +2001-01-09,0.728125,0.831250,0.728125,0.818750,0.818750,469104000 +2001-01-10,0.792188,0.850000,0.778125,0.825000,0.825000,220050000 +2001-01-11,0.787500,0.865625,0.781250,0.850000,0.850000,255132000 +2001-01-12,0.867188,0.925000,0.856250,0.884375,0.884375,168684000 +2001-01-16,0.915625,0.918750,0.862500,0.903125,0.903125,120340000 +2001-01-17,0.943750,0.978125,0.887500,0.918750,0.918750,183320000 +2001-01-18,0.918750,0.975000,0.896875,0.975000,0.975000,82316000 +2001-01-19,1.018750,1.018750,0.934375,0.996875,0.996875,123550000 +2001-01-22,0.975000,0.996875,0.925000,0.925000,0.925000,87972000 +2001-01-23,0.918750,0.965625,0.912500,0.947656,0.947656,94886000 +2001-01-24,0.959375,1.118750,0.950000,1.093750,1.093750,276962000 +2001-01-25,1.084375,1.087500,0.950000,0.950000,0.950000,141328000 +2001-01-26,0.946875,1.025000,0.943750,0.975000,0.975000,101892000 +2001-01-29,0.956250,1.037500,0.940625,1.006250,1.006250,154260000 +2001-01-30,1.028125,1.034375,0.933594,0.946875,0.946875,245466000 +2001-01-31,0.946875,0.978125,0.853125,0.865625,0.865625,409516000 +2001-02-01,0.859375,0.859375,0.787500,0.812500,0.812500,189374000 +2001-02-02,0.806250,0.809375,0.712500,0.718750,0.718750,242022000 +2001-02-05,0.731250,0.746875,0.715625,0.721875,0.721875,183796000 +2001-02-06,0.690625,0.793750,0.678125,0.790625,0.790625,381518000 +2001-02-07,0.759375,0.790625,0.728125,0.750000,0.750000,151358000 +2001-02-08,0.765625,0.793750,0.718750,0.718750,0.718750,105904000 +2001-02-09,0.715625,0.737500,0.668750,0.668750,0.668750,149080000 +2001-02-12,0.706250,0.750000,0.685156,0.725000,0.725000,105906000 +2001-02-13,0.750000,0.753125,0.687500,0.687500,0.687500,95908000 +2001-02-14,0.706250,0.737500,0.675000,0.721875,0.721875,162468000 +2001-02-15,0.675000,0.731250,0.675000,0.725000,0.725000,327690000 +2001-02-16,0.681250,0.706250,0.665625,0.684375,0.684375,129812000 +2001-02-20,0.681250,0.684375,0.621875,0.625000,0.625000,131782000 +2001-02-21,0.612500,0.625000,0.565625,0.596875,0.596875,151052000 +2001-02-22,0.600000,0.606250,0.568750,0.596875,0.596875,164984000 +2001-02-23,0.593750,0.603125,0.553125,0.590625,0.590625,102998000 +2001-02-26,0.603125,0.612500,0.575000,0.596875,0.596875,124582000 +2001-02-27,0.590625,0.606250,0.581250,0.587500,0.587500,154652000 +2001-02-28,0.562500,0.587500,0.496875,0.509375,0.509375,292596000 +2001-03-01,0.493750,0.534375,0.479688,0.521875,0.521875,219934000 +2001-03-02,0.501563,0.531250,0.500000,0.500000,0.500000,150912000 +2001-03-05,0.618750,0.653125,0.575000,0.631250,0.631250,470014000 +2001-03-06,0.653906,0.700000,0.562500,0.593750,0.593750,463830000 +2001-03-07,0.596875,0.628125,0.571875,0.612500,0.612500,212882000 +2001-03-08,0.596875,0.600000,0.581250,0.584375,0.584375,99152000 +2001-03-09,0.571875,0.625000,0.568750,0.612500,0.612500,177134000 +2001-03-12,0.568750,0.584375,0.525000,0.531250,0.531250,114330000 +2001-03-13,0.540625,0.553125,0.525000,0.550000,0.550000,66614000 +2001-03-14,0.512500,0.546875,0.506250,0.531250,0.531250,62488000 +2001-03-15,0.568750,0.571875,0.540625,0.543750,0.543750,116498000 +2001-03-16,0.531250,0.553125,0.512500,0.550000,0.550000,139684000 +2001-03-19,0.559375,0.565625,0.506250,0.525000,0.525000,135490000 +2001-03-20,0.528125,0.575000,0.506250,0.512500,0.512500,125894000 +2001-03-21,0.518750,0.521875,0.500000,0.500000,0.500000,110132000 +2001-03-22,0.503125,0.512500,0.478125,0.509375,0.509375,131892000 +2001-03-23,0.528125,0.540625,0.496875,0.509375,0.509375,75088000 +2001-03-26,0.535000,0.564500,0.531000,0.547000,0.547000,137012000 +2001-03-27,0.546000,0.590000,0.525500,0.582000,0.582000,112064000 +2001-03-28,0.555000,0.558000,0.537500,0.540000,0.540000,67738000 +2001-03-29,0.528500,0.551500,0.500000,0.500000,0.500000,92768000 +2001-03-30,0.506000,0.542000,0.495500,0.511500,0.511500,71168000 +2001-04-02,0.516500,0.526500,0.425000,0.455000,0.455000,176078000 +2001-04-03,0.435500,0.457500,0.425000,0.431500,0.431500,97314000 +2001-04-04,0.428500,0.450000,0.405000,0.420000,0.420000,114162000 +2001-04-05,0.451000,0.465000,0.436000,0.456000,0.456000,108484000 +2001-04-06,0.445000,0.445000,0.410000,0.418500,0.418500,105622000 +2001-04-09,0.592000,0.595000,0.535000,0.559000,0.559000,468114000 +2001-04-10,0.562000,0.675000,0.560000,0.600500,0.600500,377208000 +2001-04-11,0.655000,0.682500,0.609000,0.666000,0.666000,268436000 +2001-04-12,0.652500,0.750500,0.650000,0.733500,0.733500,230600000 +2001-04-16,0.725000,0.727000,0.682500,0.701500,0.701500,126202000 +2001-04-17,0.690500,0.743500,0.687500,0.737000,0.737000,101470000 +2001-04-18,0.783000,0.908000,0.777500,0.827000,0.827000,391100000 +2001-04-19,0.845000,0.845000,0.784500,0.799500,0.799500,174852000 +2001-04-20,0.781000,0.810000,0.748500,0.789000,0.789000,170442000 +2001-04-23,0.819500,0.873000,0.801000,0.810000,0.810000,233792000 +2001-04-24,0.822000,0.840000,0.774000,0.784000,0.784000,141652000 +2001-04-25,0.784500,0.805000,0.730000,0.804500,0.804500,186342000 +2001-04-26,0.812500,0.825000,0.750000,0.771500,0.771500,119212000 +2001-04-27,0.786000,0.786500,0.751000,0.763500,0.763500,88920000 +2001-04-30,0.781500,0.845000,0.779500,0.789000,0.789000,115606000 +2001-05-01,0.795000,0.850000,0.790000,0.844500,0.844500,102158000 +2001-05-02,0.857000,0.871500,0.842000,0.855500,0.855500,149944000 +2001-05-03,0.841500,0.850000,0.812500,0.837500,0.837500,100200000 +2001-05-04,0.817500,0.880000,0.796500,0.878000,0.878000,131690000 +2001-05-07,0.868000,0.876500,0.825500,0.846000,0.846000,101674000 +2001-05-08,0.814000,0.824500,0.780000,0.809000,0.809000,143830000 +2001-05-09,0.777500,0.783000,0.750000,0.750500,0.750500,93420000 +2001-05-10,0.770000,0.782000,0.730000,0.731000,0.731000,100252000 +2001-05-11,0.727500,0.740000,0.700000,0.734000,0.734000,69738000 +2001-05-14,0.726500,0.726500,0.658000,0.666500,0.666500,123884000 +2001-05-15,0.667500,0.715000,0.657000,0.677000,0.677000,122624000 +2001-05-16,0.672500,0.719000,0.655000,0.706500,0.706500,145580000 +2001-05-17,0.704500,0.750000,0.701500,0.739000,0.739000,135108000 +2001-05-18,0.741500,0.750000,0.725000,0.736000,0.736000,101436000 +2001-05-21,0.747500,0.821000,0.737500,0.819000,0.819000,144648000 +2001-05-22,0.839500,0.850000,0.795000,0.812500,0.812500,146180000 +2001-05-23,0.810000,0.840000,0.756000,0.780000,0.780000,178530000 +2001-05-24,0.785500,0.837500,0.762500,0.837500,0.837500,106698000 +2001-05-25,0.832500,0.876500,0.818500,0.854500,0.854500,138574000 +2001-05-29,0.860500,0.877000,0.835000,0.861000,0.861000,187898000 +2001-05-30,0.827000,0.850000,0.781000,0.783000,0.783000,177028000 +2001-05-31,0.792000,0.860000,0.787500,0.834500,0.834500,192640000 +2001-06-01,0.861000,0.865500,0.819500,0.847500,0.847500,129372000 +2001-06-04,0.866000,0.870000,0.807500,0.845500,0.845500,122820000 +2001-06-05,0.853000,0.896000,0.800000,0.822000,0.822000,255162000 +2001-06-06,0.833500,0.836000,0.774000,0.799500,0.799500,194722000 +2001-06-07,0.791000,0.811500,0.784500,0.806500,0.806500,68904000 +2001-06-08,0.812500,0.816500,0.782500,0.785000,0.785000,50166000 +2001-06-11,0.775000,0.777500,0.722500,0.743000,0.743000,99420000 +2001-06-12,0.730000,0.739500,0.716000,0.732000,0.732000,86674000 +2001-06-13,0.748000,0.757500,0.705500,0.706000,0.706000,75688000 +2001-06-14,0.706000,0.706000,0.658000,0.664500,0.664500,101766000 +2001-06-15,0.650500,0.673000,0.615000,0.624500,0.624500,153432000 +2001-06-18,0.622500,0.635000,0.583500,0.591500,0.591500,114342000 +2001-06-19,0.622500,0.632500,0.560000,0.568000,0.568000,122190000 +2001-06-20,0.563500,0.635000,0.560000,0.626500,0.626500,213046000 +2001-06-21,0.634000,0.660000,0.629500,0.654000,0.654000,195548000 +2001-06-22,0.656500,0.663500,0.619000,0.620000,0.620000,126334000 +2001-06-25,0.635500,0.657000,0.628500,0.640500,0.640500,138940000 +2001-06-26,0.627000,0.687000,0.602000,0.662500,0.662500,132790000 +2001-06-27,0.690500,0.712500,0.682500,0.702000,0.702000,152488000 +2001-06-28,0.711500,0.729500,0.688500,0.718000,0.718000,110334000 +2001-06-29,0.715500,0.732500,0.686000,0.707500,0.707500,89780000 +2001-07-02,0.705000,0.735500,0.692500,0.726500,0.726500,126690000 +2001-07-03,0.724500,0.725000,0.700000,0.706500,0.706500,54022000 +2001-07-05,0.714000,0.772500,0.710000,0.763500,0.763500,241664000 +2001-07-06,0.745000,0.786000,0.740000,0.763500,0.763500,181824000 +2001-07-09,0.767500,0.795000,0.755500,0.790500,0.790500,160020000 +2001-07-10,0.804000,0.806000,0.780000,0.780500,0.780500,172854000 +2001-07-11,0.771500,0.790000,0.747500,0.767000,0.767000,116436000 +2001-07-12,0.785000,0.827000,0.785000,0.824500,0.824500,119530000 +2001-07-13,0.813000,0.850000,0.805000,0.849000,0.849000,136966000 +2001-07-16,0.847000,0.871000,0.800500,0.800500,0.800500,146316000 +2001-07-17,0.792000,0.824500,0.791500,0.817500,0.817500,74124000 +2001-07-18,0.803500,0.832500,0.794000,0.798000,0.798000,73462000 +2001-07-19,0.807500,0.840000,0.807000,0.824500,0.824500,104256000 +2001-07-20,0.826500,0.862500,0.822500,0.849000,0.849000,74714000 +2001-07-23,0.851000,0.856500,0.798000,0.801500,0.801500,173278000 +2001-07-24,0.681000,0.700000,0.595000,0.603000,0.603000,651458000 +2001-07-25,0.614500,0.615500,0.553500,0.575500,0.575500,251194000 +2001-07-26,0.583500,0.637500,0.561500,0.616500,0.616500,210050000 +2001-07-27,0.616500,0.621500,0.585000,0.612500,0.612500,181518000 +2001-07-30,0.610500,0.637500,0.599000,0.627500,0.627500,103620000 +2001-07-31,0.632000,0.643000,0.611500,0.624500,0.624500,87578000 +2001-08-01,0.636500,0.643000,0.608500,0.625000,0.625000,110212000 +2001-08-02,0.629500,0.630000,0.605000,0.609500,0.609500,77450000 +2001-08-03,0.612000,0.619500,0.605500,0.607500,0.607500,61698000 +2001-08-06,0.609000,0.610000,0.592500,0.595000,0.595000,53236000 +2001-08-07,0.594500,0.595000,0.576000,0.580000,0.580000,51204000 +2001-08-08,0.575500,0.577500,0.551500,0.555500,0.555500,67468000 +2001-08-09,0.557000,0.558500,0.512500,0.523000,0.523000,120980000 +2001-08-10,0.529000,0.532500,0.497000,0.497500,0.497500,183746000 +2001-08-13,0.505000,0.515000,0.488500,0.506000,0.506000,96630000 +2001-08-14,0.516000,0.552000,0.513500,0.526500,0.526500,96142000 +2001-08-15,0.527000,0.541500,0.500000,0.504000,0.504000,67170000 +2001-08-16,0.504000,0.507500,0.470000,0.490500,0.490500,124542000 +2001-08-17,0.475500,0.504500,0.472500,0.499500,0.499500,107212000 +2001-08-20,0.509500,0.520500,0.497500,0.520000,0.520000,72280000 +2001-08-21,0.535000,0.539500,0.494000,0.494500,0.494500,102766000 +2001-08-22,0.508000,0.511500,0.479500,0.510000,0.510000,82524000 +2001-08-23,0.506500,0.508000,0.478500,0.481500,0.481500,80014000 +2001-08-24,0.492000,0.515000,0.486000,0.511500,0.511500,75598000 +2001-08-27,0.504500,0.513500,0.495500,0.506500,0.506500,52360000 +2001-08-28,0.506000,0.507500,0.478000,0.498500,0.498500,64582000 +2001-08-29,0.502000,0.502500,0.450500,0.459500,0.459500,76072000 +2001-08-30,0.453000,0.474500,0.427500,0.434500,0.434500,117028000 +2001-08-31,0.435000,0.465000,0.434500,0.447000,0.447000,72832000 +2001-09-04,0.447500,0.459500,0.426000,0.429500,0.429500,97154000 +2001-09-05,0.433000,0.434000,0.342500,0.382500,0.382500,421468000 +2001-09-06,0.392000,0.409500,0.383500,0.407500,0.407500,142632000 +2001-09-07,0.398000,0.430500,0.392500,0.425500,0.425500,142442000 +2001-09-10,0.420000,0.432500,0.403000,0.431500,0.431500,116672000 +2001-09-17,0.365000,0.402500,0.352500,0.374500,0.374500,211470000 +2001-09-18,0.379500,0.387500,0.362500,0.364500,0.364500,125418000 +2001-09-19,0.367500,0.372500,0.332000,0.365500,0.365500,188730000 +2001-09-20,0.355500,0.382000,0.352500,0.374000,0.374000,172618000 +2001-09-21,0.347500,0.386000,0.334500,0.374000,0.374000,257322000 +2001-09-24,0.385000,0.391500,0.367000,0.373000,0.373000,102054000 +2001-09-25,0.374500,0.378500,0.351000,0.354500,0.354500,97262000 +2001-09-26,0.360000,0.361500,0.300000,0.317500,0.317500,156782000 +2001-09-27,0.323500,0.332000,0.283500,0.310000,0.310000,165500000 +2001-09-28,0.312500,0.323500,0.291500,0.298500,0.298500,139344000 +2001-10-01,0.295500,0.305000,0.275500,0.300500,0.300500,159888000 +2001-10-02,0.308500,0.308500,0.297500,0.304000,0.304000,113554000 +2001-10-03,0.308500,0.360500,0.301000,0.338000,0.338000,106470000 +2001-10-04,0.354500,0.393500,0.334000,0.352000,0.352000,124344000 +2001-10-05,0.348500,0.395000,0.337000,0.360000,0.360000,118018000 +2001-10-08,0.353500,0.365000,0.345500,0.356000,0.356000,78688000 +2001-10-09,0.355500,0.356000,0.333500,0.345500,0.345500,55336000 +2001-10-10,0.345000,0.365500,0.340000,0.363000,0.363000,61660000 +2001-10-11,0.377000,0.408000,0.375000,0.392500,0.392500,133306000 +2001-10-12,0.388000,0.407500,0.373500,0.403500,0.403500,72592000 +2001-10-15,0.412000,0.460000,0.411500,0.444000,0.444000,172036000 +2001-10-16,0.461500,0.487500,0.455500,0.478000,0.478000,165992000 +2001-10-17,0.499000,0.499500,0.442500,0.446000,0.446000,178890000 +2001-10-18,0.445500,0.461500,0.419000,0.423500,0.423500,87066000 +2001-10-19,0.424500,0.426000,0.375000,0.400500,0.400500,140146000 +2001-10-22,0.403500,0.441500,0.402000,0.438500,0.438500,84620000 +2001-10-23,0.462500,0.480000,0.442500,0.477500,0.477500,244528000 +2001-10-24,0.402500,0.407500,0.370000,0.382000,0.382000,533848000 +2001-10-25,0.369500,0.389000,0.357500,0.388500,0.388500,185356000 +2001-10-26,0.381500,0.400500,0.375500,0.378000,0.378000,122142000 +2001-10-29,0.380500,0.383000,0.352000,0.352500,0.352500,103236000 +2001-10-30,0.350500,0.351500,0.316000,0.321000,0.321000,201110000 +2001-10-31,0.339500,0.351000,0.327500,0.349000,0.349000,154830000 +2001-11-01,0.354000,0.355000,0.330000,0.347500,0.347500,101070000 +2001-11-02,0.347500,0.347500,0.333500,0.335500,0.335500,73942000 +2001-11-05,0.355000,0.360000,0.348000,0.349500,0.349500,125756000 +2001-11-06,0.354000,0.356500,0.345500,0.352500,0.352500,112156000 +2001-11-07,0.350500,0.384000,0.350000,0.371500,0.371500,194312000 +2001-11-08,0.383000,0.383500,0.337000,0.348500,0.348500,189794000 +2001-11-09,0.352500,0.361000,0.348500,0.356000,0.356000,88008000 +2001-11-12,0.358000,0.362000,0.340000,0.352500,0.352500,76546000 +2001-11-13,0.372000,0.376500,0.360000,0.364500,0.364500,122726000 +2001-11-14,0.381500,0.474500,0.380000,0.474500,0.474500,590596000 +2001-11-15,0.461000,0.495000,0.437500,0.452500,0.452500,418964000 +2001-11-16,0.460500,0.467500,0.437500,0.447500,0.447500,261240000 +2001-11-19,0.467500,0.475000,0.450000,0.459500,0.459500,200228000 +2001-11-20,0.453500,0.465000,0.430000,0.430000,0.430000,149040000 +2001-11-21,0.437000,0.448500,0.402000,0.440000,0.440000,179932000 +2001-11-23,0.445000,0.457000,0.428000,0.454000,0.454000,81456000 +2001-11-26,0.491500,0.611000,0.490000,0.610500,0.610500,1013784000 +2001-11-27,0.602500,0.612500,0.561000,0.574000,0.574000,686176000 +2001-11-28,0.562000,0.620000,0.559000,0.579500,0.579500,970324000 +2001-11-29,0.594500,0.595000,0.539500,0.557500,0.557500,405480000 +2001-11-30,0.565000,0.577500,0.540000,0.566000,0.566000,177776000 +2001-12-03,0.551000,0.554000,0.524000,0.524500,0.524500,190518000 +2001-12-04,0.546500,0.602500,0.535500,0.596500,0.596500,289994000 +2001-12-05,0.620000,0.640000,0.587500,0.588000,0.588000,478244000 +2001-12-06,0.602000,0.620000,0.592500,0.605000,0.605000,249692000 +2001-12-07,0.614500,0.615000,0.575000,0.585500,0.585500,141760000 +2001-12-10,0.577500,0.607500,0.572000,0.582500,0.582500,170318000 +2001-12-11,0.600000,0.621500,0.589000,0.612000,0.612000,282680000 +2001-12-12,0.621500,0.621500,0.581500,0.595500,0.595500,161502000 +2001-12-13,0.577000,0.590000,0.542500,0.544500,0.544500,157482000 +2001-12-14,0.555000,0.560000,0.503500,0.550000,0.550000,200492000 +2001-12-17,0.555000,0.557000,0.509000,0.540500,0.540500,171986000 +2001-12-18,0.552500,0.568000,0.531000,0.543000,0.543000,147084000 +2001-12-19,0.536500,0.557500,0.525500,0.535500,0.535500,140074000 +2001-12-20,0.528500,0.541500,0.507000,0.507500,0.507500,157024000 +2001-12-21,0.515500,0.553000,0.500000,0.500000,0.500000,278898000 +2001-12-24,0.507500,0.511000,0.475500,0.491500,0.491500,124738000 +2001-12-26,0.548500,0.564000,0.543500,0.555000,0.555000,363970000 +2001-12-27,0.566500,0.574500,0.528500,0.530000,0.530000,216802000 +2001-12-28,0.545500,0.554000,0.534500,0.545000,0.545000,205158000 +2001-12-31,0.553500,0.559500,0.537000,0.541000,0.541000,120694000 +2002-01-02,0.546500,0.550000,0.524000,0.548000,0.548000,130392000 +2002-01-03,0.556500,0.597000,0.552500,0.595000,0.595000,217514000 +2002-01-04,0.601000,0.620000,0.597500,0.612500,0.612500,253746000 +2002-01-07,0.604000,0.625500,0.604000,0.617000,0.617000,243658000 +2002-01-08,0.613500,0.616000,0.587500,0.592500,0.592500,120822000 +2002-01-09,0.598000,0.608500,0.565000,0.576500,0.576500,217592000 +2002-01-10,0.583000,0.583500,0.543500,0.552000,0.552000,162518000 +2002-01-11,0.551500,0.567000,0.546500,0.551500,0.551500,85536000 +2002-01-14,0.540000,0.541500,0.504500,0.505500,0.505500,119466000 +2002-01-15,0.517000,0.521000,0.508000,0.514500,0.514500,101846000 +2002-01-16,0.500500,0.500500,0.451500,0.456500,0.456500,300798000 +2002-01-17,0.491000,0.492500,0.470000,0.487000,0.487000,332614000 +2002-01-18,0.480000,0.527500,0.469500,0.508000,0.508000,229870000 +2002-01-22,0.637000,0.639500,0.607000,0.630000,0.630000,1132918000 +2002-01-23,0.624500,0.630000,0.595000,0.623500,0.623500,360632000 +2002-01-24,0.637500,0.703000,0.635500,0.700500,0.700500,469372000 +2002-01-25,0.678000,0.769500,0.669500,0.722000,0.722000,605530000 +2002-01-28,0.743000,0.788500,0.738000,0.775000,0.775000,460320000 +2002-01-29,0.777000,0.777500,0.698500,0.711000,0.711000,404898000 +2002-01-30,0.699000,0.712500,0.660000,0.695000,0.695000,295036000 +2002-01-31,0.706000,0.724500,0.670500,0.709500,0.709500,209706000 +2002-02-01,0.703500,0.704500,0.667500,0.686500,0.686500,156028000 +2002-02-04,0.645500,0.654500,0.621500,0.626500,0.626500,382716000 +2002-02-05,0.599000,0.614500,0.558000,0.575000,0.575000,286314000 +2002-02-06,0.595000,0.600000,0.560000,0.563000,0.563000,177188000 +2002-02-07,0.562500,0.592500,0.553000,0.562000,0.562000,143448000 +2002-02-08,0.575500,0.633500,0.575000,0.626000,0.626000,121712000 +2002-02-11,0.632000,0.675000,0.627000,0.665000,0.665000,189394000 +2002-02-12,0.651500,0.662000,0.625000,0.645000,0.645000,149268000 +2002-02-13,0.655000,0.666500,0.653000,0.664500,0.664500,120816000 +2002-02-14,0.667000,0.713000,0.665000,0.694000,0.694000,185630000 +2002-02-15,0.695500,0.702000,0.663500,0.670500,0.670500,145308000 +2002-02-19,0.647500,0.692000,0.640000,0.650500,0.650500,165838000 +2002-02-20,0.659500,0.670000,0.607500,0.648000,0.648000,160322000 +2002-02-21,0.645500,0.682500,0.645000,0.663000,0.663000,165524000 +2002-02-22,0.652500,0.661500,0.635000,0.653500,0.653500,157308000 +2002-02-25,0.654500,0.687000,0.650000,0.686500,0.686500,114694000 +2002-02-26,0.675500,0.724500,0.672500,0.720000,0.720000,166210000 +2002-02-27,0.727500,0.736500,0.706000,0.713500,0.713500,171012000 +2002-02-28,0.714500,0.737500,0.696500,0.705000,0.705000,121048000 +2002-03-01,0.706500,0.770000,0.706000,0.769500,0.769500,196784000 +2002-03-04,0.771000,0.824500,0.770000,0.824000,0.824000,278564000 +2002-03-05,0.800000,0.834000,0.776500,0.798500,0.798500,176194000 +2002-03-06,0.741000,0.829500,0.741000,0.816500,0.816500,285254000 +2002-03-07,0.820500,0.847500,0.770000,0.781000,0.781000,185446000 +2002-03-08,0.812500,0.848000,0.796500,0.817500,0.817500,188696000 +2002-03-11,0.802000,0.844000,0.793000,0.835500,0.835500,132494000 +2002-03-12,0.817500,0.829500,0.802000,0.815500,0.815500,112382000 +2002-03-13,0.802500,0.817000,0.782000,0.787000,0.787000,111188000 +2002-03-14,0.749500,0.775000,0.714000,0.724000,0.724000,303386000 +2002-03-15,0.713500,0.714500,0.677500,0.701500,0.701500,246414000 +2002-03-18,0.707500,0.764000,0.707000,0.750500,0.750500,196636000 +2002-03-19,0.757500,0.770000,0.728000,0.733000,0.733000,97874000 +2002-03-20,0.724000,0.756500,0.715000,0.725000,0.725000,143586000 +2002-03-21,0.731000,0.762000,0.728000,0.758500,0.758500,111558000 +2002-03-22,0.756000,0.780000,0.755000,0.776500,0.776500,103700000 +2002-03-25,0.773500,0.786500,0.736000,0.737000,0.737000,102322000 +2002-03-26,0.732000,0.772500,0.727500,0.741500,0.741500,98502000 +2002-03-27,0.695000,0.717500,0.685000,0.712500,0.712500,162926000 +2002-03-28,0.720000,0.732500,0.712500,0.715000,0.715000,62450000 +2002-04-01,0.714000,0.740000,0.707000,0.740000,0.740000,95358000 +2002-04-02,0.732000,0.754500,0.709500,0.712500,0.712500,95428000 +2002-04-03,0.718500,0.722500,0.680000,0.683500,0.683500,90682000 +2002-04-04,0.686500,0.690000,0.661500,0.677000,0.677000,114634000 +2002-04-05,0.683500,0.702000,0.665500,0.675000,0.675000,90000000 +2002-04-08,0.648500,0.698000,0.648000,0.697500,0.697500,105556000 +2002-04-09,0.703500,0.729500,0.678000,0.680000,0.680000,129180000 +2002-04-10,0.688000,0.700000,0.652500,0.674000,0.674000,105134000 +2002-04-11,0.664000,0.664000,0.626000,0.637000,0.637000,119152000 +2002-04-12,0.645000,0.680500,0.642500,0.665500,0.665500,107582000 +2002-04-15,0.671000,0.705000,0.667500,0.694500,0.694500,95074000 +2002-04-16,0.709000,0.714500,0.686000,0.700500,0.700500,73620000 +2002-04-17,0.712000,0.750000,0.712000,0.741000,0.741000,155122000 +2002-04-18,0.735000,0.743000,0.697500,0.713000,0.713000,77528000 +2002-04-19,0.719000,0.737000,0.707500,0.726500,0.726500,74552000 +2002-04-22,0.729000,0.742500,0.707500,0.715500,0.715500,105806000 +2002-04-23,0.717500,0.737500,0.694000,0.703000,0.703000,161538000 +2002-04-24,0.761500,0.842500,0.752500,0.839500,0.839500,689188000 +2002-04-25,0.825500,0.852500,0.820500,0.841000,0.841000,234604000 +2002-04-26,0.843000,0.847500,0.816000,0.845500,0.845500,162714000 +2002-04-29,0.837500,0.850000,0.795000,0.809000,0.809000,168304000 +2002-04-30,0.806500,0.838000,0.796500,0.834500,0.834500,128416000 +2002-05-01,0.827500,0.852500,0.821000,0.824500,0.824500,154026000 +2002-05-02,0.821500,0.832500,0.812500,0.816000,0.816000,96380000 +2002-05-03,0.811500,0.820000,0.787500,0.802500,0.802500,103220000 +2002-05-06,0.797000,0.824500,0.787500,0.806000,0.806000,107052000 +2002-05-07,0.805500,0.817500,0.801500,0.805500,0.805500,110874000 +2002-05-08,0.827500,0.873000,0.825000,0.866000,0.866000,157768000 +2002-05-09,0.856000,0.911500,0.855000,0.886500,0.886500,220046000 +2002-05-10,0.894500,0.898000,0.840000,0.847000,0.847000,151456000 +2002-05-13,0.858500,0.881500,0.842500,0.866000,0.866000,134002000 +2002-05-14,0.902000,0.972500,0.901000,0.940500,0.940500,293194000 +2002-05-15,0.934000,1.020000,0.917500,0.997000,0.997000,257962000 +2002-05-16,0.975500,0.997500,0.964500,0.980500,0.980500,156314000 +2002-05-17,0.998500,1.000000,0.940500,0.958000,0.958000,128938000 +2002-05-20,0.940000,0.974000,0.938500,0.969500,0.969500,169216000 +2002-05-21,0.977000,0.990000,0.927500,0.938000,0.938000,155270000 +2002-05-22,0.933500,0.956500,0.911000,0.937500,0.937500,101504000 +2002-05-23,0.942000,0.977500,0.930500,0.972500,0.972500,112964000 +2002-05-24,0.970000,0.984500,0.953000,0.973500,0.973500,85006000 +2002-05-28,0.978500,0.980500,0.938500,0.953000,0.953000,79066000 +2002-05-29,0.941000,0.955000,0.940000,0.945500,0.945500,72282000 +2002-05-30,0.935000,0.947000,0.904000,0.918500,0.918500,148642000 +2002-05-31,0.925000,0.944500,0.910000,0.911500,0.911500,101628000 +2002-06-03,0.915500,0.925000,0.896500,0.898000,0.898000,74328000 +2002-06-04,0.890000,0.907000,0.873500,0.898500,0.898500,136994000 +2002-06-05,0.899000,0.909000,0.872500,0.899500,0.899500,87450000 +2002-06-06,0.894500,0.920500,0.888000,0.908500,0.908500,105000000 +2002-06-07,0.894500,0.932500,0.892500,0.929000,0.929000,107160000 +2002-06-10,0.895000,0.906000,0.851000,0.865000,0.865000,221648000 +2002-06-11,0.865500,0.889500,0.856000,0.857000,0.857000,110416000 +2002-06-12,0.852500,0.857500,0.813000,0.854000,0.854000,146624000 +2002-06-13,0.850000,0.875000,0.837000,0.871500,0.871500,97858000 +2002-06-14,0.857000,0.870000,0.813000,0.841000,0.841000,159464000 +2002-06-17,0.847500,0.924000,0.843000,0.920500,0.920500,181032000 +2002-06-18,0.906500,0.958000,0.904500,0.939000,0.939000,159242000 +2002-06-19,0.924500,0.955000,0.913500,0.915000,0.915000,148406000 +2002-06-20,0.916000,0.919000,0.867000,0.877500,0.877500,173940000 +2002-06-21,0.880000,0.889500,0.867000,0.876500,0.876500,103536000 +2002-06-24,0.871500,0.889000,0.847000,0.875500,0.875500,119136000 +2002-06-25,0.844500,0.847500,0.752000,0.767000,0.767000,306080000 +2002-06-26,0.734500,0.796500,0.734000,0.792500,0.792500,165444000 +2002-06-27,0.805500,0.823500,0.765000,0.793000,0.793000,123840000 +2002-06-28,0.784500,0.818000,0.770000,0.812500,0.812500,124758000 +2002-07-01,0.808500,0.808500,0.676000,0.677500,0.677500,270730000 +2002-07-02,0.680000,0.708000,0.650000,0.666000,0.666000,173398000 +2002-07-03,0.669000,0.723000,0.644500,0.712500,0.712500,154074000 +2002-07-05,0.719500,0.761500,0.718500,0.760500,0.760500,67338000 +2002-07-08,0.747500,0.792500,0.734000,0.747000,0.747000,117800000 +2002-07-09,0.752500,0.801500,0.749000,0.780000,0.780000,150572000 +2002-07-10,0.782500,0.797000,0.732500,0.748000,0.748000,135224000 +2002-07-11,0.733000,0.792000,0.700000,0.777500,0.777500,146342000 +2002-07-12,0.787500,0.809500,0.762500,0.771500,0.771500,140000000 +2002-07-15,0.773500,0.799000,0.750000,0.797000,0.797000,120522000 +2002-07-16,0.784500,0.853500,0.783000,0.814500,0.814500,215814000 +2002-07-17,0.842000,0.858000,0.766000,0.808000,0.808000,146442000 +2002-07-18,0.796000,0.829500,0.776500,0.777500,0.777500,137134000 +2002-07-19,0.768000,0.785500,0.753500,0.764500,0.764500,122116000 +2002-07-22,0.757500,0.782500,0.750000,0.775000,0.775000,186658000 +2002-07-23,0.777000,0.794000,0.720000,0.727500,0.727500,225828000 +2002-07-24,0.618500,0.708000,0.613000,0.705000,0.705000,395326000 +2002-07-25,0.685500,0.700500,0.620000,0.624500,0.624500,187204000 +2002-07-26,0.636000,0.655500,0.625000,0.646500,0.646500,111134000 +2002-07-29,0.662500,0.723000,0.661500,0.716500,0.716500,140990000 +2002-07-30,0.709500,0.745000,0.704000,0.738500,0.738500,111178000 +2002-07-31,0.722500,0.733000,0.707000,0.722500,0.722500,76020000 +2002-08-01,0.715500,0.725000,0.699500,0.708000,0.708000,121336000 +2002-08-02,0.706500,0.707000,0.672500,0.692000,0.692000,83572000 +2002-08-05,0.682500,0.689500,0.639000,0.643500,0.643500,77146000 +2002-08-06,0.663500,0.695000,0.657000,0.687000,0.687000,94038000 +2002-08-07,0.696500,0.697000,0.642500,0.680000,0.680000,111114000 +2002-08-08,0.662000,0.705000,0.653000,0.695000,0.695000,109416000 +2002-08-09,0.680500,0.737500,0.680000,0.713000,0.713000,95558000 +2002-08-12,0.707000,0.724500,0.697500,0.723000,0.723000,70066000 +2002-08-13,0.715000,0.733500,0.695000,0.696500,0.696500,104688000 +2002-08-14,0.696500,0.703000,0.666000,0.695500,0.695500,138704000 +2002-08-15,0.702500,0.737500,0.696000,0.731000,0.731000,100932000 +2002-08-16,0.719500,0.750500,0.715500,0.745000,0.745000,73042000 +2002-08-19,0.742000,0.776000,0.733500,0.775000,0.775000,85542000 +2002-08-20,0.769000,0.799500,0.765500,0.799000,0.799000,154026000 +2002-08-21,0.797500,0.798500,0.760000,0.769000,0.769000,145684000 +2002-08-22,0.766500,0.797500,0.746000,0.786500,0.786500,137082000 +2002-08-23,0.780000,0.786000,0.747500,0.758500,0.758500,100776000 +2002-08-26,0.764500,0.772000,0.734000,0.746500,0.746500,128192000 +2002-08-27,0.752000,0.763500,0.725000,0.726000,0.726000,71578000 +2002-08-28,0.724000,0.748500,0.717500,0.728500,0.728500,99710000 +2002-08-29,0.721500,0.759500,0.710500,0.757000,0.757000,135836000 +2002-08-30,0.745500,0.769000,0.737500,0.747000,0.747000,68794000 +2002-09-03,0.735500,0.751500,0.724500,0.730000,0.730000,93604000 +2002-09-04,0.733000,0.748000,0.713000,0.741500,0.741500,88608000 +2002-09-05,0.729000,0.736000,0.712000,0.712500,0.712500,106404000 +2002-09-06,0.728000,0.774000,0.728000,0.765500,0.765500,99906000 +2002-09-09,0.756000,0.832500,0.753000,0.825500,0.825500,176450000 +2002-09-10,0.826500,0.867500,0.821000,0.856500,0.856500,224976000 +2002-09-11,0.857500,0.892500,0.852000,0.855500,0.855500,133264000 +2002-09-12,0.841500,0.856500,0.830500,0.837500,0.837500,141302000 +2002-09-13,0.834500,0.849500,0.825000,0.830500,0.830500,73098000 +2002-09-16,0.825500,0.846500,0.822500,0.835500,0.835500,59250000 +2002-09-17,0.850000,0.887500,0.838500,0.867500,0.867500,172424000 +2002-09-18,0.861000,0.896500,0.847500,0.886500,0.886500,167820000 +2002-09-19,0.870000,0.882000,0.858500,0.860500,0.860500,96822000 +2002-09-20,0.872500,0.882000,0.772500,0.793000,0.793000,252112000 +2002-09-23,0.780000,0.822000,0.779500,0.802500,0.802500,148090000 +2002-09-24,0.793500,0.818500,0.780000,0.796500,0.796500,141458000 +2002-09-25,0.808500,0.819500,0.764500,0.786500,0.786500,186780000 +2002-09-26,0.796500,0.867500,0.785500,0.857500,0.857500,232700000 +2002-09-27,0.842500,0.870000,0.841000,0.850500,0.850500,140674000 +2002-09-30,0.832000,0.842500,0.792500,0.796500,0.796500,184798000 +2002-10-01,0.811500,0.853000,0.800500,0.847500,0.847500,184346000 +2002-10-02,0.840500,0.882000,0.835000,0.850500,0.850500,164472000 +2002-10-03,0.839500,0.862500,0.833000,0.837500,0.837500,127082000 +2002-10-04,0.847500,0.857500,0.819000,0.827500,0.827500,152988000 +2002-10-07,0.827500,0.848000,0.818500,0.832000,0.832000,114962000 +2002-10-08,0.844000,0.853000,0.823000,0.847000,0.847000,121960000 +2002-10-09,0.835000,0.856500,0.830000,0.843000,0.843000,121670000 +2002-10-10,0.858000,0.898500,0.857500,0.898000,0.898000,210572000 +2002-10-11,0.909000,0.937000,0.905000,0.923000,0.923000,192570000 +2002-10-14,0.909000,0.961500,0.908500,0.960000,0.960000,197448000 +2002-10-15,0.992000,1.007000,0.932500,0.947000,0.947000,280184000 +2002-10-16,0.913500,0.983000,0.912500,0.974500,0.974500,174842000 +2002-10-17,1.005000,1.011000,0.921500,0.937000,0.937000,283618000 +2002-10-18,0.924000,0.964500,0.918000,0.952000,0.952000,131366000 +2002-10-21,0.944500,0.976500,0.936000,0.963000,0.963000,135154000 +2002-10-22,0.950500,0.995500,0.945000,0.969000,0.969000,172914000 +2002-10-23,0.976000,0.991000,0.968500,0.987500,0.987500,132962000 +2002-10-24,0.997500,1.013000,0.990000,0.993000,0.993000,258598000 +2002-10-25,0.942000,0.968000,0.924000,0.965000,0.965000,318000000 +2002-10-28,0.964000,0.986500,0.920000,0.929500,0.929500,175996000 +2002-10-29,0.925500,0.946000,0.903500,0.928500,0.928500,144840000 +2002-10-30,0.942500,0.961000,0.923500,0.954000,0.954000,137776000 +2002-10-31,0.951500,0.974000,0.942500,0.968000,0.968000,136452000 +2002-11-01,0.961000,0.995000,0.954500,0.990000,0.990000,110988000 +2002-11-04,0.969500,0.990500,0.929500,0.939000,0.939000,259270000 +2002-11-05,0.931500,0.943500,0.910000,0.936000,0.936000,158848000 +2002-11-06,0.938500,0.969500,0.913000,0.967000,0.967000,159468000 +2002-11-07,0.942500,0.965000,0.938500,0.956000,0.956000,128394000 +2002-11-08,0.952000,0.983000,0.940500,0.975500,0.975500,140642000 +2002-11-11,0.970000,0.977500,0.940000,0.950000,0.950000,114992000 +2002-11-12,0.950500,0.999500,0.950500,0.991000,0.991000,209244000 +2002-11-13,0.980500,1.050000,0.980500,1.020500,1.020500,364124000 +2002-11-14,1.049500,1.074500,1.047500,1.060500,1.060500,263546000 +2002-11-15,1.057500,1.117500,1.054500,1.110500,1.110500,245168000 +2002-11-18,1.132500,1.187000,1.107500,1.121000,1.121000,506670000 +2002-11-19,1.094000,1.094500,1.061500,1.064500,1.064500,245178000 +2002-11-20,1.067500,1.150000,1.061000,1.145000,1.145000,265888000 +2002-11-21,1.166500,1.192500,1.160500,1.170000,1.170000,225770000 +2002-11-22,1.160000,1.214000,1.155000,1.199500,1.199500,233732000 +2002-11-25,1.201500,1.225000,1.191000,1.212500,1.212500,201822000 +2002-11-26,1.201000,1.210000,1.169000,1.170000,1.170000,128116000 +2002-11-27,1.186000,1.212000,1.185500,1.204000,1.204000,113320000 +2002-11-29,1.207500,1.219000,1.166500,1.167500,1.167500,51546000 +2002-12-02,1.207500,1.250000,1.200000,1.205500,1.205500,223050000 +2002-12-03,1.191500,1.199000,1.169000,1.187000,1.187000,118022000 +2002-12-04,1.174000,1.190000,1.148000,1.169500,1.169500,157578000 +2002-12-05,1.183000,1.184000,1.110000,1.129000,1.129000,212852000 +2002-12-06,1.085000,1.134500,1.075500,1.130500,1.130500,187870000 +2002-12-09,1.111500,1.117500,1.080000,1.084000,1.084000,149094000 +2002-12-10,1.098000,1.099500,1.062000,1.093000,1.093000,141874000 +2002-12-11,1.083500,1.119000,1.081000,1.106500,1.106500,127746000 +2002-12-12,1.123500,1.131000,1.090500,1.115000,1.115000,119550000 +2002-12-13,1.097500,1.117500,1.093500,1.109000,1.109000,77184000 +2002-12-16,1.111500,1.126500,1.102000,1.125500,1.125500,98814000 +2002-12-17,1.116500,1.128000,1.116000,1.123000,1.123000,68390000 +2002-12-18,1.112500,1.113000,1.099000,1.105000,1.105000,79856000 +2002-12-19,1.081500,1.110000,1.076500,1.084500,1.084500,116288000 +2002-12-20,1.089500,1.100500,1.080000,1.096500,1.096500,98706000 +2002-12-23,1.089000,1.123500,1.089000,1.112000,1.112000,88490000 +2002-12-24,1.109000,1.114000,1.094000,1.094000,1.094000,46972000 +2002-12-26,1.079500,1.080000,1.000000,1.015000,1.015000,283986000 +2002-12-27,0.998500,1.005000,0.921500,0.943000,0.943000,439456000 +2002-12-30,0.942500,0.970000,0.937000,0.962500,0.962500,165694000 +2002-12-31,0.962500,0.978000,0.941500,0.944500,0.944500,110740000 +2003-01-02,0.959500,0.984000,0.927500,0.978500,0.978500,129680000 +2003-01-03,0.979500,1.026500,0.970500,1.026000,1.026000,175140000 +2003-01-06,1.020000,1.058500,1.015000,1.035000,1.035000,153962000 +2003-01-07,1.041500,1.087500,1.030000,1.077500,1.077500,191364000 +2003-01-08,1.072000,1.080000,1.041000,1.051000,1.051000,139630000 +2003-01-09,1.054000,1.085000,1.045000,1.072500,1.072500,123096000 +2003-01-10,1.048000,1.083000,1.040500,1.066000,1.066000,151586000 +2003-01-13,1.066500,1.105000,1.062500,1.102000,1.102000,142426000 +2003-01-14,1.092500,1.138000,1.083000,1.137000,1.137000,140976000 +2003-01-15,1.129500,1.130500,1.097000,1.113500,1.113500,139788000 +2003-01-16,1.084500,1.105000,1.072500,1.090000,1.090000,158232000 +2003-01-17,1.073000,1.085500,1.061500,1.070000,1.070000,115724000 +2003-01-21,1.062500,1.080500,1.018000,1.054000,1.054000,125862000 +2003-01-22,1.038500,1.085000,1.037500,1.058500,1.058500,133672000 +2003-01-23,1.077000,1.102000,1.057500,1.089500,1.089500,219960000 +2003-01-24,1.129500,1.164000,1.095000,1.105500,1.105500,433636000 +2003-01-27,1.084000,1.118500,1.082000,1.089000,1.089000,164140000 +2003-01-28,1.095500,1.098500,1.061500,1.081000,1.081000,159368000 +2003-01-29,1.077500,1.117500,1.070000,1.104000,1.104000,141138000 +2003-01-30,1.110000,1.120000,1.086500,1.091000,1.091000,119314000 +2003-01-31,1.082000,1.113500,1.078000,1.092500,1.092500,125250000 +2003-02-03,1.097000,1.122000,1.091000,1.108000,1.108000,103910000 +2003-02-04,1.097000,1.107000,1.078500,1.102500,1.102500,96352000 +2003-02-05,1.109000,1.125000,1.101500,1.108500,1.108500,106862000 +2003-02-06,1.108000,1.124000,1.096500,1.104500,1.104500,80754000 +2003-02-07,1.105000,1.105500,1.060000,1.072000,1.072000,138858000 +2003-02-10,1.070000,1.070500,1.028500,1.070000,1.070000,161930000 +2003-02-11,1.078000,1.080000,1.034500,1.039000,1.039000,133580000 +2003-02-12,1.039500,1.060000,1.033000,1.056500,1.056500,108678000 +2003-02-13,1.047500,1.050000,0.980500,1.003000,1.003000,231536000 +2003-02-14,0.999500,1.011500,0.985500,1.003000,1.003000,132506000 +2003-02-18,1.007500,1.070500,1.007500,1.069500,1.069500,157998000 +2003-02-19,1.057500,1.062500,1.051000,1.059500,1.059500,109416000 +2003-02-20,1.059500,1.075000,1.054500,1.068000,1.068000,83396000 +2003-02-21,1.067500,1.091500,1.052000,1.089000,1.089000,144156000 +2003-02-24,1.082000,1.109000,1.082000,1.089000,1.089000,138732000 +2003-02-25,1.075000,1.100000,1.070000,1.094000,1.094000,112480000 +2003-02-26,1.081500,1.099000,1.081000,1.082000,1.082000,82426000 +2003-02-27,1.083000,1.088500,1.012500,1.081000,1.081000,101526000 +2003-02-28,1.078500,1.101000,1.071500,1.100500,1.100500,93742000 +2003-03-03,1.107500,1.130500,1.087000,1.090500,1.090500,89606000 +2003-03-04,1.085000,1.117500,1.068000,1.113500,1.113500,108686000 +2003-03-05,1.104000,1.131000,1.101000,1.121000,1.121000,103208000 +2003-03-06,1.116000,1.142500,1.106000,1.134500,1.134500,108548000 +2003-03-07,1.116000,1.152000,1.113000,1.148500,1.148500,116968000 +2003-03-10,1.130000,1.148000,1.127500,1.144000,1.144000,88120000 +2003-03-11,1.137500,1.146000,1.125500,1.139000,1.139000,80682000 +2003-03-12,1.125500,1.169000,1.124500,1.168000,1.168000,111462000 +2003-03-13,1.184000,1.229500,1.156500,1.221000,1.221000,224178000 +2003-03-14,1.227000,1.245000,1.210000,1.235500,1.235500,178156000 +2003-03-17,1.223500,1.342000,1.220000,1.327500,1.327500,302498000 +2003-03-18,1.323000,1.342000,1.305000,1.339000,1.339000,174996000 +2003-03-19,1.316500,1.334500,1.308000,1.327000,1.327000,169620000 +2003-03-20,1.317000,1.381500,1.306500,1.372500,1.372500,187524000 +2003-03-21,1.385500,1.397500,1.352000,1.396500,1.396500,213154000 +2003-03-24,1.354000,1.363000,1.310000,1.311500,1.311500,206810000 +2003-03-25,1.312500,1.354500,1.310500,1.345000,1.345000,144264000 +2003-03-26,1.344000,1.393500,1.335500,1.388000,1.388000,147514000 +2003-03-27,1.379500,1.402000,1.372500,1.388500,1.388500,212842000 +2003-03-28,1.379500,1.397500,1.355000,1.359000,1.359000,128740000 +2003-03-31,1.328500,1.337000,1.298000,1.301500,1.301500,184296000 +2003-04-01,1.277500,1.279500,1.253000,1.277000,1.277000,195480000 +2003-04-02,1.299000,1.324000,1.292000,1.319000,1.319000,132460000 +2003-04-03,1.325500,1.354500,1.301000,1.332500,1.332500,146488000 +2003-04-04,1.335500,1.341500,1.297500,1.311000,1.311000,121456000 +2003-04-07,1.360500,1.378000,1.337500,1.341000,1.341000,144608000 +2003-04-08,1.339500,1.340000,1.322500,1.326000,1.326000,108072000 +2003-04-09,1.317500,1.318500,1.242000,1.253000,1.253000,239178000 +2003-04-10,1.271500,1.297000,1.239000,1.283500,1.283500,186224000 +2003-04-11,1.292500,1.312000,1.271000,1.287500,1.287500,137980000 +2003-04-14,1.240000,1.257500,1.225000,1.252500,1.252500,208342000 +2003-04-15,1.244500,1.271500,1.241000,1.256500,1.256500,126828000 +2003-04-16,1.265000,1.275000,1.206500,1.219000,1.219000,185890000 +2003-04-17,1.223500,1.250500,1.217500,1.249500,1.249500,135798000 +2003-04-21,1.251500,1.308500,1.245000,1.262500,1.262500,142646000 +2003-04-22,1.254500,1.284500,1.241000,1.279000,1.279000,137372000 +2003-04-23,1.320000,1.327500,1.268000,1.271500,1.271500,177002000 +2003-04-24,1.270000,1.336000,1.238500,1.256000,1.256000,352066000 +2003-04-25,1.400000,1.450000,1.391000,1.448500,1.448500,799448000 +2003-04-28,1.432000,1.459500,1.430000,1.455500,1.455500,316020000 +2003-04-29,1.445500,1.452000,1.430500,1.444500,1.444500,210528000 +2003-04-30,1.430000,1.450000,1.419000,1.434500,1.434500,189000000 +2003-05-01,1.434000,1.435000,1.407500,1.433000,1.433000,153784000 +2003-05-02,1.431500,1.472500,1.427500,1.471500,1.471500,197688000 +2003-05-05,1.473500,1.502500,1.450500,1.498000,1.498000,222726000 +2003-05-06,1.493500,1.559000,1.490000,1.544000,1.544000,279248000 +2003-05-07,1.533000,1.543000,1.501500,1.535000,1.535000,207036000 +2003-05-08,1.518000,1.538000,1.511000,1.522500,1.522500,170270000 +2003-05-09,1.523000,1.549500,1.510000,1.548000,1.548000,119634000 +2003-05-12,1.541500,1.590000,1.533500,1.585000,1.585000,144938000 +2003-05-13,1.577500,1.674500,1.572000,1.647500,1.647500,316890000 +2003-05-14,1.657000,1.659500,1.622000,1.630000,1.630000,159864000 +2003-05-15,1.632000,1.637500,1.610000,1.631500,1.631500,103846000 +2003-05-16,1.625500,1.658000,1.619000,1.652500,1.652500,152882000 +2003-05-19,1.635000,1.648500,1.570000,1.578000,1.578000,195270000 +2003-05-20,1.578000,1.606500,1.558500,1.574000,1.574000,161324000 +2003-05-21,1.567000,1.592000,1.558000,1.587500,1.587500,104006000 +2003-05-22,1.587500,1.664500,1.564500,1.650000,1.650000,169798000 +2003-05-23,1.651500,1.652500,1.623500,1.636000,1.636000,141264000 +2003-05-27,1.627500,1.751500,1.622500,1.742500,1.742500,244508000 +2003-05-28,1.744000,1.786500,1.732500,1.743000,1.743000,181062000 +2003-05-29,1.744500,1.798500,1.735000,1.777500,1.777500,186832000 +2003-05-30,1.780500,1.804500,1.750000,1.794500,1.794500,203806000 +2003-06-02,1.825000,1.834000,1.767500,1.770000,1.770000,191054000 +2003-06-03,1.735500,1.765500,1.734000,1.761500,1.761500,201918000 +2003-06-04,1.750000,1.780000,1.735000,1.769500,1.769500,186668000 +2003-06-05,1.758000,1.792000,1.730500,1.776000,1.776000,143874000 +2003-06-06,1.802000,1.813000,1.662500,1.667500,1.667500,227618000 +2003-06-09,1.723500,1.723500,1.654000,1.684000,1.684000,168768000 +2003-06-10,1.701000,1.719000,1.641500,1.703500,1.703500,193272000 +2003-06-11,1.698500,1.740500,1.680000,1.732500,1.732500,154928000 +2003-06-12,1.765000,1.770000,1.735500,1.760000,1.760000,140650000 +2003-06-13,1.770000,1.772500,1.702500,1.706500,1.706500,120236000 +2003-06-16,1.728500,1.792500,1.704000,1.792000,1.792000,142558000 +2003-06-17,1.796500,1.818500,1.762500,1.792000,1.792000,164998000 +2003-06-18,1.775000,1.862000,1.767500,1.792500,1.792500,224136000 +2003-06-19,1.790000,1.837500,1.769000,1.775000,1.775000,119762000 +2003-06-20,1.790000,1.794000,1.742000,1.752000,1.752000,140250000 +2003-06-23,1.774000,1.793000,1.751500,1.779000,1.779000,168146000 +2003-06-24,1.768500,1.791000,1.727000,1.770000,1.770000,163544000 +2003-06-25,1.765000,1.806500,1.757500,1.769500,1.769500,133180000 +2003-06-26,1.760500,1.842000,1.753000,1.836000,1.836000,205848000 +2003-06-27,1.834500,1.854500,1.809000,1.815000,1.815000,135130000 +2003-06-30,1.831500,1.841000,1.801000,1.816000,1.816000,102878000 +2003-07-01,1.816500,1.864500,1.785000,1.862500,1.862500,144856000 +2003-07-02,1.880000,1.894500,1.857000,1.892500,1.892500,121722000 +2003-07-03,1.851000,1.908000,1.851000,1.896000,1.896000,76920000 +2003-07-07,1.915000,1.955000,1.897500,1.952500,1.952500,133946000 +2003-07-08,1.938000,2.041500,1.937500,2.025500,2.025500,242908000 +2003-07-09,2.027000,2.036500,1.993500,2.025000,2.025000,156644000 +2003-07-10,1.956000,1.975000,1.910000,1.912500,1.912500,176512000 +2003-07-11,1.915000,1.915000,1.855000,1.882500,1.882500,231198000 +2003-07-14,1.925000,1.980500,1.912000,1.963500,1.963500,173806000 +2003-07-15,1.980500,1.980500,1.881000,1.921500,1.921500,117030000 +2003-07-16,1.926000,1.926000,1.866000,1.884000,1.884000,112512000 +2003-07-17,1.857500,1.865000,1.802000,1.816000,1.816000,152840000 +2003-07-18,1.816000,1.842500,1.739500,1.749000,1.749000,268058000 +2003-07-21,1.735500,1.800000,1.730000,1.766500,1.766500,196514000 +2003-07-22,1.785000,1.800000,1.700000,1.743500,1.743500,317936000 +2003-07-23,1.887500,2.012500,1.867500,2.005500,2.005500,643562000 +2003-07-24,2.052500,2.155000,2.029000,2.065500,2.065500,476560000 +2003-07-25,2.037000,2.082500,1.987500,2.080000,2.080000,212952000 +2003-07-28,2.074500,2.109000,2.043500,2.104000,2.104000,149064000 +2003-07-29,2.099500,2.125000,2.053000,2.069500,2.069500,156510000 +2003-07-30,2.057500,2.063500,2.022500,2.033000,2.033000,143326000 +2003-07-31,2.067500,2.098500,2.033500,2.082000,2.082000,179414000 +2003-08-01,2.070500,2.081500,1.989000,2.001500,2.001500,176104000 +2003-08-04,1.985000,2.014500,1.947500,1.982500,1.982500,141088000 +2003-08-05,1.962000,1.992500,1.931500,1.933500,1.933500,136324000 +2003-08-06,1.931000,1.997500,1.914000,1.947000,1.947000,183852000 +2003-08-07,1.950000,1.967000,1.929500,1.950500,1.950500,127910000 +2003-08-08,1.956500,1.970000,1.931500,1.957500,1.957500,96218000 +2003-08-11,1.949500,1.952000,1.917500,1.946500,1.946500,104782000 +2003-08-12,1.947500,1.998000,1.915500,1.992500,1.992500,122570000 +2003-08-13,2.012500,2.023500,1.985500,2.010500,2.010500,143090000 +2003-08-14,1.996000,2.018500,1.982500,2.015000,2.015000,97006000 +2003-08-15,2.011500,2.019000,1.998500,2.005000,2.005000,49730000 +2003-08-18,2.024000,2.162000,2.019000,2.151000,2.151000,223484000 +2003-08-19,2.172500,2.209500,2.146000,2.178500,2.178500,209786000 +2003-08-20,2.153000,2.197000,2.150500,2.188000,2.188000,134494000 +2003-08-21,2.211000,2.295500,2.193500,2.285000,2.285000,231850000 +2003-08-22,2.318000,2.347500,2.240500,2.261000,2.261000,209466000 +2003-08-25,2.242500,2.308000,2.226500,2.292500,2.292500,142070000 +2003-08-26,2.282500,2.307000,2.255500,2.296500,2.296500,130848000 +2003-08-27,2.288500,2.303500,2.263000,2.294000,2.294000,90788000 +2003-08-28,2.297000,2.300000,2.240500,2.297000,2.297000,139750000 +2003-08-29,2.291000,2.322000,2.286000,2.316000,2.316000,123168000 +2003-09-02,2.326000,2.372500,2.300500,2.366500,2.366500,189188000 +2003-09-03,2.379000,2.387500,2.293000,2.309500,2.309500,213958000 +2003-09-04,2.310000,2.369500,2.302000,2.364500,2.364500,205100000 +2003-09-05,2.347500,2.374000,2.305000,2.326000,2.326000,162058000 +2003-09-08,2.325000,2.367500,2.303000,2.364000,2.364000,148164000 +2003-09-09,2.355000,2.369000,2.315000,2.334000,2.334000,162016000 +2003-09-10,2.313000,2.361500,2.303000,2.311000,2.311000,160058000 +2003-09-11,2.310000,2.317500,2.238500,2.259500,2.259500,232262000 +2003-09-12,2.242500,2.289000,2.236500,2.284000,2.284000,135002000 +2003-09-15,2.268000,2.288500,2.261500,2.275500,2.275500,88540000 +2003-09-16,2.270000,2.312500,2.252500,2.312000,2.312000,155104000 +2003-09-17,2.310500,2.343000,2.277000,2.308000,2.308000,146682000 +2003-09-18,2.308000,2.412000,2.297000,2.394500,2.394500,180770000 +2003-09-19,2.393500,2.398500,2.367500,2.379000,2.379000,124990000 +2003-09-22,2.328000,2.376500,2.310000,2.373500,2.373500,184800000 +2003-09-23,2.370500,2.546000,2.367500,2.522000,2.522000,405918000 +2003-09-24,2.517500,2.565000,2.480000,2.480500,2.480500,306604000 +2003-09-25,2.483000,2.547500,2.464000,2.502500,2.502500,220666000 +2003-09-26,2.495000,2.523000,2.415000,2.428000,2.428000,268770000 +2003-09-29,2.444000,2.498500,2.420000,2.493000,2.493000,180786000 +2003-09-30,2.482500,2.488000,2.417500,2.421500,2.421500,185292000 +2003-10-01,2.418500,2.464000,2.375500,2.456000,2.456000,251276000 +2003-10-02,2.447000,2.510000,2.434000,2.504500,2.504500,164398000 +2003-10-03,2.556500,2.661000,2.551500,2.644500,2.644500,283512000 +2003-10-06,2.644500,2.712000,2.629500,2.707500,2.707500,155462000 +2003-10-07,2.700000,2.812500,2.697500,2.745500,2.745500,405998000 +2003-10-08,2.772000,2.814000,2.756000,2.785000,2.785000,271160000 +2003-10-09,2.870500,2.955000,2.870000,2.893000,2.893000,432138000 +2003-10-10,2.885000,2.916500,2.872000,2.903000,2.903000,228708000 +2003-10-13,2.897000,2.934500,2.872000,2.915000,2.915000,166580000 +2003-10-14,2.905000,2.999000,2.890000,2.995500,2.995500,199732000 +2003-10-15,3.019500,3.020500,2.921500,2.927500,2.927500,204578000 +2003-10-16,2.908000,2.995500,2.904500,2.995500,2.995500,204222000 +2003-10-17,2.965000,2.995000,2.932500,2.984500,2.984500,238658000 +2003-10-20,2.978000,3.012000,2.946000,2.979500,2.979500,221722000 +2003-10-21,2.986500,3.057500,2.950500,2.967500,2.967500,342298000 +2003-10-22,2.802500,2.807500,2.686500,2.701500,2.701500,654038000 +2003-10-23,2.649000,2.726000,2.645500,2.716000,2.716000,292234000 +2003-10-24,2.727500,2.747000,2.650000,2.725500,2.725500,208764000 +2003-10-27,2.745000,2.762500,2.725000,2.741000,2.741000,127838000 +2003-10-28,2.759500,2.845000,2.727500,2.836500,2.836500,184618000 +2003-10-29,2.832500,2.857500,2.800000,2.834500,2.834500,175530000 +2003-10-30,2.870000,2.876000,2.778500,2.791500,2.791500,196508000 +2003-10-31,2.795000,2.806500,2.719000,2.721500,2.721500,154534000 +2003-11-03,2.740000,2.840000,2.715500,2.837000,2.837000,182622000 +2003-11-04,2.835000,2.874500,2.803000,2.843000,2.843000,140190000 +2003-11-05,2.806500,2.849500,2.804000,2.837000,2.837000,106148000 +2003-11-06,2.840500,2.843500,2.737500,2.749500,2.749500,175836000 +2003-11-07,2.780500,2.785000,2.700000,2.715500,2.715500,170008000 +2003-11-10,2.697500,2.700000,2.587000,2.599000,2.599000,182410000 +2003-11-11,2.592000,2.637500,2.538000,2.611500,2.611500,218402000 +2003-11-12,2.628500,2.714500,2.605500,2.706500,2.706500,185186000 +2003-11-13,2.702000,2.756500,2.678500,2.740000,2.740000,141460000 +2003-11-14,2.721500,2.739000,2.610500,2.622500,2.622500,167306000 +2003-11-17,2.596000,2.609500,2.479000,2.518000,2.518000,259938000 +2003-11-18,2.536500,2.549000,2.422500,2.425000,2.425000,252004000 +2003-11-19,2.435500,2.492500,2.383500,2.476500,2.476500,281580000 +2003-11-20,2.455000,2.523000,2.417000,2.442500,2.442500,246752000 +2003-11-21,2.450000,2.460000,2.388000,2.429000,2.429000,183868000 +2003-11-24,2.464000,2.572500,2.432500,2.566500,2.566500,212630000 +2003-11-25,2.567500,2.665000,2.562500,2.623500,2.623500,275426000 +2003-11-26,2.641500,2.677000,2.593500,2.648000,2.648000,178154000 +2003-11-28,2.642000,2.703000,2.641500,2.698500,2.698500,79660000 +2003-12-01,2.720000,2.737500,2.652500,2.732500,2.732500,230456000 +2003-12-02,2.725000,2.737500,2.692500,2.696500,2.696500,124758000 +2003-12-03,2.705000,2.712500,2.568000,2.575500,2.575500,231416000 +2003-12-04,2.572500,2.621500,2.537500,2.590000,2.590000,204324000 +2003-12-05,2.560000,2.635000,2.560000,2.578000,2.578000,150030000 +2003-12-08,2.577500,2.610000,2.506000,2.554000,2.554000,167528000 +2003-12-09,2.558500,2.582500,2.465000,2.467000,2.467000,209210000 +2003-12-10,2.472500,2.508500,2.415500,2.460000,2.460000,185092000 +2003-12-11,2.463000,2.557500,2.459500,2.540000,2.540000,188110000 +2003-12-12,2.549500,2.565500,2.496000,2.549500,2.549500,123812000 +2003-12-15,2.602500,2.612500,2.502500,2.520500,2.520500,193536000 +2003-12-16,2.480000,2.490000,2.431500,2.475000,2.475000,210996000 +2003-12-17,2.473500,2.480500,2.350000,2.379000,2.379000,277136000 +2003-12-18,2.380500,2.444500,2.372500,2.437500,2.437500,215014000 +2003-12-19,2.440000,2.470500,2.413000,2.462000,2.462000,160918000 +2003-12-22,2.449000,2.505000,2.435000,2.494500,2.494500,155994000 +2003-12-23,2.501000,2.631000,2.488500,2.624000,2.624000,220080000 +2003-12-24,2.615000,2.694000,2.607500,2.666000,2.666000,113196000 +2003-12-26,2.707000,2.747000,2.657000,2.673500,2.673500,141568000 +2003-12-29,2.689500,2.692000,2.606500,2.673500,2.673500,161138000 +2003-12-30,2.659000,2.675000,2.630000,2.641500,2.641500,103048000 +2003-12-31,2.641000,2.674000,2.620000,2.631000,2.631000,106144000 +2004-01-02,2.638000,2.656500,2.571500,2.595000,2.595000,132798000 +2004-01-05,2.600000,2.680000,2.568500,2.663500,2.663500,225682000 +2004-01-06,2.655500,2.675000,2.637000,2.651500,2.651500,119710000 +2004-01-07,2.609000,2.633000,2.547000,2.595000,2.595000,184854000 +2004-01-08,2.604500,2.605000,2.501500,2.512000,2.512000,206406000 +2004-01-09,2.488500,2.607500,2.455000,2.579500,2.579500,255584000 +2004-01-12,2.580500,2.651500,2.540000,2.647500,2.647500,189018000 +2004-01-13,2.633500,2.749500,2.620500,2.745500,2.745500,290446000 +2004-01-14,2.731000,2.799500,2.707500,2.790000,2.790000,222682000 +2004-01-15,2.736500,2.839000,2.731000,2.809000,2.809000,244346000 +2004-01-16,2.813500,2.818500,2.763500,2.786000,2.786000,182284000 +2004-01-20,2.778500,2.842000,2.770500,2.830500,2.830500,154968000 +2004-01-21,2.808000,2.847000,2.782000,2.810000,2.810000,135672000 +2004-01-22,2.840500,2.891000,2.812000,2.859000,2.859000,213444000 +2004-01-23,2.855000,2.880500,2.831000,2.855500,2.855500,120780000 +2004-01-26,2.840000,2.860000,2.815000,2.851500,2.851500,111320000 +2004-01-27,2.836500,2.887000,2.783000,2.787000,2.787000,259282000 +2004-01-28,2.682000,2.722500,2.581000,2.598000,2.598000,431626000 +2004-01-29,2.602000,2.603000,2.430000,2.461000,2.461000,449702000 +2004-01-30,2.474500,2.568500,2.465000,2.520000,2.520000,228090000 +2004-02-02,2.532500,2.532500,2.397500,2.413500,2.413500,231778000 +2004-02-03,2.409500,2.414000,2.226000,2.247000,2.247000,541428000 +2004-02-04,2.240500,2.295500,2.215000,2.269500,2.269500,432014000 +2004-02-05,2.301500,2.354500,2.295000,2.302000,2.302000,263790000 +2004-02-06,2.305500,2.336500,2.275500,2.317500,2.317500,130162000 +2004-02-09,2.337500,2.340000,2.285000,2.293000,2.293000,122922000 +2004-02-10,2.292500,2.312500,2.275500,2.279500,2.279500,98980000 +2004-02-11,2.293000,2.368000,2.277000,2.357000,2.357000,157634000 +2004-02-12,2.346500,2.405000,2.335500,2.353000,2.353000,135144000 +2004-02-13,2.364500,2.385000,2.312000,2.319000,2.319000,108634000 +2004-02-17,2.307000,2.322500,2.240000,2.276500,2.276500,220764000 +2004-02-18,2.268000,2.268500,2.232000,2.243500,2.243500,159070000 +2004-02-19,2.257500,2.308000,2.232500,2.232500,2.232500,148850000 +2004-02-20,2.240000,2.269000,2.236500,2.258500,2.258500,149506000 +2004-02-23,2.259000,2.262500,2.167500,2.198500,2.198500,186838000 +2004-02-24,2.196000,2.197000,2.111500,2.116000,2.116000,221906000 +2004-02-25,2.125000,2.164500,2.125000,2.147000,2.147000,143056000 +2004-02-26,2.160000,2.192500,2.150000,2.182500,2.182500,119206000 +2004-02-27,2.178500,2.180000,2.126000,2.150500,2.150500,143272000 +2004-03-01,2.151000,2.174000,2.129000,2.148500,2.148500,99190000 +2004-03-02,2.136500,2.174500,2.093000,2.100500,2.100500,139332000 +2004-03-03,2.093000,2.169000,2.082500,2.158500,2.158500,192032000 +2004-03-04,2.156000,2.223500,2.155000,2.219500,2.219500,147602000 +2004-03-05,2.189500,2.241500,2.176500,2.204500,2.204500,128530000 +2004-03-08,2.198000,2.253000,2.156500,2.175000,2.175000,132170000 +2004-03-09,2.171000,2.194500,2.113500,2.135500,2.135500,131862000 +2004-03-10,2.136000,2.160000,2.073000,2.077500,2.077500,138654000 +2004-03-11,2.054500,2.118500,2.052000,2.064000,2.064000,140852000 +2004-03-12,2.067500,2.130500,2.065000,2.122000,2.122000,124476000 +2004-03-15,2.113000,2.140000,2.046000,2.054000,2.054000,132244000 +2004-03-16,2.064500,2.118000,2.063000,2.106500,2.106500,124364000 +2004-03-17,2.152000,2.172500,2.129500,2.140000,2.140000,102146000 +2004-03-18,2.126500,2.160000,2.110500,2.150500,2.150500,114486000 +2004-03-19,2.151500,2.187500,2.131500,2.140000,2.140000,115098000 +2004-03-22,2.087500,2.092500,2.025500,2.042500,2.042500,179502000 +2004-03-23,2.066000,2.087000,1.992500,2.011500,2.011500,224514000 +2004-03-24,2.015500,2.019000,1.957500,1.981500,1.981500,157518000 +2004-03-25,2.000000,2.110000,2.000000,2.099500,2.099500,142254000 +2004-03-26,2.100500,2.124500,2.064500,2.085000,2.085000,114808000 +2004-03-29,2.098500,2.140000,2.098500,2.138000,2.138000,111220000 +2004-03-30,2.135500,2.196500,2.128000,2.190000,2.190000,109058000 +2004-03-31,2.192500,2.200000,2.147500,2.164000,2.164000,93498000 +2004-04-01,2.172500,2.242000,2.165000,2.237000,2.237000,130170000 +2004-04-02,2.300000,2.312500,2.262500,2.304500,2.304500,162962000 +2004-04-05,2.283500,2.354500,2.279500,2.348000,2.348000,118782000 +2004-04-06,2.315500,2.348500,2.287500,2.322000,2.322000,118326000 +2004-04-07,2.310000,2.340000,2.269500,2.292500,2.292500,91012000 +2004-04-08,2.392000,2.407500,2.350000,2.405000,2.405000,177594000 +2004-04-12,2.408000,2.418500,2.378500,2.398000,2.398000,86918000 +2004-04-13,2.399500,2.417000,2.318000,2.329000,2.329000,114488000 +2004-04-14,2.304000,2.383000,2.299000,2.339500,2.339500,122882000 +2004-04-15,2.349000,2.380000,2.300000,2.349500,2.349500,112070000 +2004-04-16,2.352500,2.355000,2.266500,2.275000,2.275000,167870000 +2004-04-19,2.267500,2.363500,2.256000,2.355500,2.355500,107050000 +2004-04-20,2.383000,2.390500,2.259000,2.260000,2.260000,187522000 +2004-04-21,2.260000,2.324500,2.245500,2.286000,2.286000,121084000 +2004-04-22,2.297500,2.455000,2.294500,2.443000,2.443000,315964000 +2004-04-23,2.300000,2.344500,2.275500,2.314500,2.314500,291988000 +2004-04-26,2.316500,2.388000,2.307500,2.362500,2.362500,146284000 +2004-04-27,2.379500,2.440000,2.339500,2.400000,2.400000,179674000 +2004-04-28,2.381000,2.417500,2.332000,2.348500,2.348500,122552000 +2004-04-29,2.345000,2.354000,2.275500,2.309500,2.309500,180714000 +2004-04-30,2.303000,2.317500,2.165500,2.180000,2.180000,196826000 +2004-05-03,2.174000,2.257500,2.170500,2.220500,2.220500,138468000 +2004-05-04,2.220500,2.228500,2.185000,2.197500,2.197500,145778000 +2004-05-05,2.199000,2.252500,2.197500,2.213000,2.213000,97810000 +2004-05-06,2.179500,2.212500,2.138500,2.157000,2.157000,156368000 +2004-05-07,2.148000,2.209000,2.084000,2.095000,2.095000,185852000 +2004-05-10,2.061500,2.107500,2.028500,2.063000,2.063000,204180000 +2004-05-11,2.096000,2.152000,2.095000,2.135000,2.135000,151912000 +2004-05-12,2.117000,2.157500,2.062500,2.151000,2.151000,149724000 +2004-05-13,2.123000,2.206500,2.112500,2.180500,2.180500,165224000 +2004-05-14,2.185000,2.196000,2.138000,2.152500,2.152500,102532000 +2004-05-17,2.112000,2.129500,2.085000,2.104000,2.104000,132514000 +2004-05-18,2.110000,2.120000,2.091500,2.099500,2.099500,112040000 +2004-05-19,2.119000,2.163500,2.073500,2.084500,2.084500,147588000 +2004-05-20,2.082500,2.098500,2.040000,2.049000,2.049000,118526000 +2004-05-21,2.063500,2.074000,2.027500,2.058500,2.058500,105458000 +2004-05-24,2.064500,2.115000,2.058500,2.081500,2.081500,101478000 +2004-05-25,2.087500,2.193000,2.069500,2.181000,2.181000,144440000 +2004-05-26,2.193000,2.250000,2.183500,2.234500,2.234500,147952000 +2004-05-27,2.263500,2.391500,2.242500,2.381000,2.381000,283504000 +2004-05-28,2.363500,2.434000,2.344000,2.425000,2.425000,212582000 +2004-06-01,2.393500,2.522500,2.385000,2.511500,2.511500,258806000 +2004-06-02,2.524500,2.560500,2.488500,2.517500,2.517500,249470000 +2004-06-03,2.492500,2.517500,2.466000,2.470000,2.470000,166828000 +2004-06-04,2.502500,2.575500,2.500000,2.547500,2.547500,251712000 +2004-06-07,2.584500,2.599500,2.532500,2.588000,2.588000,153760000 +2004-06-08,2.565000,2.606000,2.555000,2.597000,2.597000,119894000 +2004-06-09,2.581000,2.591500,2.500500,2.512000,2.512000,131588000 +2004-06-10,2.520000,2.523500,2.463000,2.497000,2.497000,144180000 +2004-06-14,2.467000,2.499500,2.452000,2.462500,2.462500,103618000 +2004-06-15,2.485500,2.530000,2.474500,2.505500,2.505500,138250000 +2004-06-16,2.504500,2.537500,2.495500,2.528500,2.528500,81952000 +2004-06-17,2.525500,2.545500,2.470500,2.488500,2.488500,117510000 +2004-06-18,2.472000,2.514000,2.470000,2.480000,2.480000,88334000 +2004-06-21,2.472500,2.515000,2.462500,2.488500,2.488500,89806000 +2004-06-22,2.483500,2.489500,2.412000,2.450000,2.450000,162410000 +2004-06-23,2.438500,2.550000,2.417500,2.540500,2.540500,151894000 +2004-06-24,2.550000,2.597000,2.534500,2.551000,2.551000,135202000 +2004-06-25,2.552500,2.596500,2.543500,2.590000,2.590000,139962000 +2004-06-28,2.619000,2.702000,2.610000,2.669500,2.669500,230078000 +2004-06-29,2.661000,2.697000,2.632500,2.685500,2.685500,171788000 +2004-06-30,2.680500,2.735000,2.671000,2.720000,2.720000,137982000 +2004-07-01,2.690000,2.702000,2.602500,2.628000,2.628000,144238000 +2004-07-02,2.631000,2.662000,2.591500,2.629500,2.629500,97248000 +2004-07-06,2.627500,2.630000,2.524500,2.562000,2.562000,123138000 +2004-07-07,2.539500,2.601500,2.512000,2.550000,2.550000,130312000 +2004-07-08,2.425500,2.498500,2.423500,2.475000,2.475000,200678000 +2004-07-09,2.493500,2.500000,2.391000,2.416000,2.416000,160670000 +2004-07-12,2.411000,2.467500,2.401500,2.452500,2.452500,141338000 +2004-07-13,2.455500,2.499000,2.443500,2.480000,2.480000,98176000 +2004-07-14,2.447500,2.520000,2.444500,2.475000,2.475000,101312000 +2004-07-15,2.475500,2.483500,2.406000,2.433500,2.433500,104882000 +2004-07-16,2.449500,2.453000,2.339000,2.355000,2.355000,185738000 +2004-07-19,2.363000,2.363000,2.257500,2.301000,2.301000,196942000 +2004-07-20,2.307000,2.392500,2.306000,2.349500,2.349500,152526000 +2004-07-21,2.366000,2.380000,2.226000,2.238000,2.238000,186730000 +2004-07-22,2.185500,2.303500,2.182000,2.291000,2.291000,327820000 +2004-07-23,2.123500,2.138000,1.978000,1.999000,1.999000,718544000 +2004-07-26,2.011500,2.012000,1.916500,1.939000,1.939000,279448000 +2004-07-27,1.960000,1.995500,1.940000,1.955500,1.955500,210698000 +2004-07-28,1.964500,1.978500,1.869000,1.898500,1.898500,203672000 +2004-07-29,1.915500,1.948000,1.901000,1.929000,1.929000,164000000 +2004-07-30,1.925000,1.971000,1.911500,1.946000,1.946000,120630000 +2004-08-02,1.922500,1.938000,1.890500,1.915000,1.915000,118244000 +2004-08-03,1.916000,1.954000,1.861500,1.880500,1.880500,155712000 +2004-08-04,1.841000,1.873000,1.820000,1.856000,1.856000,195312000 +2004-08-05,1.870500,1.874000,1.769000,1.780500,1.780500,168048000 +2004-08-06,1.762500,1.833500,1.742500,1.774500,1.774500,230262000 +2004-08-09,1.767000,1.815000,1.742500,1.766000,1.766000,183344000 +2004-08-10,1.784500,1.860000,1.777500,1.855000,1.855000,201408000 +2004-08-11,1.820000,1.845000,1.780000,1.828000,1.828000,188962000 +2004-08-12,1.812500,1.867500,1.808500,1.814500,1.814500,182362000 +2004-08-13,1.828000,1.850000,1.793500,1.806500,1.806500,99622000 +2004-08-16,1.807000,1.920000,1.799000,1.897500,1.897500,163286000 +2004-08-17,1.928500,1.972000,1.895000,1.911500,1.911500,223260000 +2004-08-18,1.896000,1.977000,1.871000,1.968000,1.968000,190996000 +2004-08-19,2.013000,2.024000,1.817500,1.931500,1.931500,253922000 +2004-08-20,1.923000,1.995500,1.905500,1.975500,1.975500,135816000 +2004-08-23,1.994500,2.000000,1.955500,1.972500,1.972500,110652000 +2004-08-24,1.986000,1.996500,1.916000,1.952500,1.952500,152808000 +2004-08-25,1.953000,2.024500,1.908000,2.015000,2.015000,145096000 +2004-08-26,2.009000,2.041500,1.985000,2.009500,2.009500,139434000 +2004-08-27,2.016000,2.019500,1.980000,1.995000,1.995000,84808000 +2004-08-30,1.994000,1.997500,1.912500,1.915500,1.915500,154230000 +2004-08-31,1.919000,1.942500,1.893000,1.907000,1.907000,122864000 +2004-09-01,1.911500,1.950500,1.901000,1.912000,1.912000,105050000 +2004-09-02,1.902000,1.982000,1.895500,1.959000,1.959000,114446000 +2004-09-03,1.950500,2.000500,1.932000,1.937000,1.937000,104578000 +2004-09-07,1.957500,1.968000,1.905500,1.925500,1.925500,116660000 +2004-09-08,1.924500,1.940500,1.885500,1.900500,1.900500,132226000 +2004-09-09,1.912000,1.915500,1.868000,1.903500,1.903500,139134000 +2004-09-10,1.906500,1.940000,1.895000,1.928500,1.928500,92690000 +2004-09-13,1.956500,2.002000,1.941000,2.000500,2.000500,161304000 +2004-09-14,2.010000,2.137500,1.995000,2.133500,2.133500,317442000 +2004-09-15,2.102500,2.159000,2.093500,2.110500,2.110500,222716000 +2004-09-16,2.119500,2.214000,2.117500,2.128500,2.128500,231932000 +2004-09-17,2.142500,2.163000,2.119500,2.148000,2.148000,157684000 +2004-09-20,2.135500,2.199500,2.130500,2.163500,2.163500,184448000 +2004-09-21,2.178500,2.188500,2.138500,2.164500,2.164500,133910000 +2004-09-22,2.157500,2.162000,2.058500,2.069000,2.069000,244336000 +2004-09-23,2.066500,2.110000,2.055500,2.091500,2.091500,148220000 +2004-09-24,2.090500,2.095500,2.042500,2.047000,2.047000,124114000 +2004-09-27,2.045500,2.050500,1.987500,1.996500,1.996500,167948000 +2004-09-28,2.007500,2.016500,1.948500,1.971500,1.971500,238058000 +2004-09-29,1.972500,2.046000,1.968000,2.042000,2.042000,198376000 +2004-09-30,2.027500,2.064000,2.010500,2.043000,2.043000,188266000 +2004-10-01,2.064500,2.065000,2.019500,2.023500,2.023500,225378000 +2004-10-04,2.068000,2.084000,2.037000,2.050500,2.050500,175852000 +2004-10-05,2.042000,2.062500,2.028500,2.048000,2.048000,102680000 +2004-10-06,2.036500,2.070500,2.020000,2.068000,2.068000,102562000 +2004-10-07,2.071000,2.135000,2.042500,2.057500,2.057500,187888000 +2004-10-08,2.047000,2.059500,1.981500,2.000000,2.000000,170924000 +2004-10-11,1.991500,2.037500,1.970500,2.007500,2.007500,158566000 +2004-10-12,1.977500,2.029000,1.973500,2.011000,2.011000,128420000 +2004-10-13,2.071000,2.077500,1.987500,1.999000,1.999000,184404000 +2004-10-14,1.972500,1.977500,1.936500,1.955000,1.955000,180524000 +2004-10-15,1.964500,1.983500,1.894000,1.927500,1.927500,164112000 +2004-10-18,1.911500,1.973500,1.894500,1.963500,1.963500,161864000 +2004-10-19,1.987000,1.992500,1.908500,1.916500,1.916500,176052000 +2004-10-20,1.905500,1.929500,1.889500,1.917500,1.917500,135970000 +2004-10-21,1.965000,2.009500,1.925000,1.973500,1.973500,384342000 +2004-10-22,1.811000,1.840000,1.650000,1.730000,1.730000,670886000 +2004-10-25,1.700000,1.720500,1.686000,1.698500,1.698500,210636000 +2004-10-26,1.707500,1.713000,1.675500,1.691500,1.691500,194850000 +2004-10-27,1.681500,1.731500,1.681000,1.711500,1.711500,181214000 +2004-10-28,1.712000,1.738500,1.707000,1.722500,1.722500,144412000 +2004-10-29,1.718000,1.722500,1.700000,1.706500,1.706500,129832000 +2004-11-01,1.711000,1.757500,1.707500,1.755000,1.755000,123626000 +2004-11-02,1.774500,1.824500,1.757000,1.812000,1.812000,226650000 +2004-11-03,1.859000,1.881000,1.778000,1.796000,1.796000,204164000 +2004-11-04,1.785000,1.864500,1.776000,1.845500,1.845500,152006000 +2004-11-05,1.865000,1.869500,1.801000,1.828000,1.828000,147982000 +2004-11-08,1.837500,1.879000,1.836000,1.866000,1.866000,137730000 +2004-11-09,1.859000,1.890500,1.835000,1.870000,1.870000,129598000 +2004-11-10,1.900000,1.942000,1.891500,1.904500,1.904500,213104000 +2004-11-11,1.904500,1.950000,1.882000,1.941500,1.941500,136700000 +2004-11-12,1.952500,2.047000,1.950000,2.023000,2.023000,231920000 +2004-11-15,2.023000,2.075000,2.009000,2.044500,2.044500,207324000 +2004-11-16,2.025000,2.033000,1.987500,2.003500,2.003500,128026000 +2004-11-17,2.020000,2.029500,1.977000,1.995000,1.995000,136872000 +2004-11-18,1.986500,2.048000,1.979500,2.018500,2.018500,136136000 +2004-11-19,1.957500,1.972000,1.909500,1.927500,1.927500,228550000 +2004-11-22,1.922000,1.926500,1.879000,1.902500,1.902500,177372000 +2004-11-23,1.909000,1.984000,1.901500,1.915500,1.915500,148112000 +2004-11-24,1.943500,1.958000,1.905000,1.937500,1.937500,118818000 +2004-11-26,1.947500,1.967000,1.944500,1.954500,1.954500,46754000 +2004-11-29,1.980000,1.981000,1.885500,1.947000,1.947000,197482000 +2004-11-30,1.948500,1.990000,1.947500,1.984000,1.984000,140572000 +2004-12-01,2.000000,2.000000,1.962500,1.999000,1.999000,155120000 +2004-12-02,1.982000,2.037000,1.964000,2.008500,2.008500,132018000 +2004-12-03,2.018000,2.023000,1.977000,2.004500,2.004500,164954000 +2004-12-06,1.986500,1.999000,1.957500,1.974500,1.974500,121760000 +2004-12-07,1.972500,1.987500,1.902500,1.910000,1.910000,141868000 +2004-12-08,1.916000,1.955000,1.899500,1.936000,1.936000,128434000 +2004-12-09,1.920000,1.997500,1.908500,1.991000,1.991000,148934000 +2004-12-10,1.977000,2.005000,1.950000,1.952500,1.952500,110214000 +2004-12-13,1.966500,2.014000,1.941000,1.991500,1.991500,121042000 +2004-12-14,2.007500,2.023500,1.997000,2.022000,2.022000,105030000 +2004-12-15,2.017000,2.050000,2.010500,2.050000,2.050000,133484000 +2004-12-16,2.043000,2.050000,1.985500,2.002500,2.002500,108298000 +2004-12-17,2.008000,2.011000,1.993500,2.000500,2.000500,109720000 +2004-12-20,1.996500,2.024500,1.940500,1.947500,1.947500,144314000 +2004-12-21,1.942000,1.971000,1.932000,1.969500,1.969500,104588000 +2004-12-22,1.930500,1.979500,1.927500,1.976000,1.976000,105526000 +2004-12-23,1.967000,1.976000,1.946000,1.946500,1.946500,64136000 +2004-12-27,1.976000,2.146500,1.973500,2.112500,2.112500,445784000 +2004-12-28,2.195000,2.256000,2.175000,2.231500,2.231500,504756000 +2004-12-29,2.237500,2.284000,2.222000,2.241000,2.241000,235184000 +2004-12-30,2.250000,2.276500,2.227500,2.248500,2.248500,139318000 +2004-12-31,2.256500,2.274500,2.208000,2.214500,2.214500,95814000 +2005-01-03,2.247500,2.272000,2.210500,2.226000,2.226000,208930000 +2005-01-04,2.133500,2.163000,2.075000,2.107000,2.107000,388370000 +2005-01-05,2.078500,2.138000,2.078000,2.088500,2.088500,167084000 +2005-01-06,2.090500,2.112500,2.045000,2.052500,2.052500,174018000 +2005-01-07,2.069000,2.134500,2.058000,2.116000,2.116000,196732000 +2005-01-10,2.097000,2.148000,2.085500,2.092000,2.092000,146958000 +2005-01-11,2.070000,2.108000,2.050500,2.082000,2.082000,158406000 +2005-01-12,2.074500,2.124000,2.041000,2.115000,2.115000,161446000 +2005-01-13,2.122500,2.229000,2.117000,2.130000,2.130000,347872000 +2005-01-14,2.145000,2.233000,2.118000,2.227500,2.227500,250660000 +2005-01-18,2.214500,2.250000,2.207500,2.229000,2.229000,142632000 +2005-01-19,2.223500,2.237000,2.171500,2.198000,2.198000,147934000 +2005-01-20,2.085500,2.198000,2.082000,2.118000,2.118000,256612000 +2005-01-21,2.099500,2.127500,2.051000,2.058000,2.058000,212054000 +2005-01-24,2.072000,2.097500,2.015500,2.019000,2.019000,193918000 +2005-01-25,2.032000,2.072000,2.022500,2.047000,2.047000,180558000 +2005-01-26,2.059000,2.090000,2.013000,2.067000,2.067000,154298000 +2005-01-27,2.063500,2.120000,2.057000,2.115500,2.115500,160768000 +2005-01-28,2.104500,2.150000,2.076500,2.111000,2.111000,123048000 +2005-01-31,2.122000,2.171000,2.121500,2.161000,2.161000,126406000 +2005-02-01,2.150000,2.163500,2.119000,2.124000,2.124000,135230000 +2005-02-02,2.152500,2.177000,2.043000,2.094000,2.094000,526472000 +2005-02-03,1.745000,1.794500,1.726500,1.787500,1.787500,1210372000 +2005-02-04,1.782500,1.799000,1.759500,1.786000,1.786000,346094000 +2005-02-07,1.791000,1.792000,1.777500,1.784500,1.784500,142248000 +2005-02-08,1.777000,1.826000,1.776500,1.815000,1.815000,192050000 +2005-02-09,1.822500,1.840000,1.793500,1.794500,1.794500,158776000 +2005-02-10,1.803500,1.805500,1.776500,1.789000,1.789000,159648000 +2005-02-11,1.778500,1.797500,1.750000,1.789000,1.789000,156834000 +2005-02-14,1.782500,1.831500,1.775000,1.801500,1.801500,139662000 +2005-02-15,1.810500,1.822500,1.787500,1.807000,1.807000,103554000 +2005-02-16,1.796500,1.817500,1.779000,1.783000,1.783000,104596000 +2005-02-17,1.787000,1.792500,1.762500,1.784500,1.784500,105962000 +2005-02-18,1.780500,1.787500,1.755000,1.765500,1.765500,90594000 +2005-02-22,1.751000,1.769500,1.725500,1.736000,1.736000,137114000 +2005-02-23,1.747500,1.748500,1.660000,1.707000,1.707000,210008000 +2005-02-24,1.683000,1.742500,1.683000,1.734500,1.734500,167784000 +2005-02-25,1.736000,1.761500,1.724000,1.749500,1.749500,117646000 +2005-02-28,1.736000,1.783000,1.733500,1.759000,1.759000,168458000 +2005-03-01,1.753000,1.770500,1.741000,1.769500,1.769500,116380000 +2005-03-02,1.769500,1.796500,1.753500,1.775000,1.775000,97434000 +2005-03-03,1.775000,1.798000,1.770000,1.782500,1.782500,100512000 +2005-03-04,1.792000,1.815500,1.785000,1.792500,1.792500,110914000 +2005-03-07,1.797000,1.820000,1.790500,1.816000,1.816000,71718000 +2005-03-08,1.815500,1.821500,1.787500,1.791500,1.791500,95858000 +2005-03-09,1.787000,1.796500,1.745000,1.770000,1.770000,148246000 +2005-03-10,1.765500,1.785500,1.728500,1.745500,1.745500,117446000 +2005-03-11,1.740500,1.743500,1.702500,1.737500,1.737500,160206000 +2005-03-14,1.733500,1.737500,1.700000,1.730000,1.730000,108670000 +2005-03-15,1.729000,1.742500,1.695000,1.709000,1.709000,101412000 +2005-03-16,1.694000,1.722000,1.680000,1.693500,1.693500,107400000 +2005-03-17,1.679000,1.722000,1.679000,1.698500,1.698500,97160000 +2005-03-18,1.707500,1.714000,1.682500,1.708000,1.708000,105894000 +2005-03-21,1.710500,1.731500,1.677000,1.683500,1.683500,121688000 +2005-03-22,1.685000,1.697000,1.653500,1.657500,1.657500,109814000 +2005-03-23,1.654500,1.692000,1.641000,1.659000,1.659000,126474000 +2005-03-24,1.670000,1.694000,1.643500,1.644000,1.644000,106746000 +2005-03-28,1.655000,1.682500,1.651000,1.669500,1.669500,86532000 +2005-03-29,1.664000,1.707500,1.661500,1.671500,1.671500,122746000 +2005-03-30,1.679500,1.726000,1.675500,1.716000,1.716000,106996000 +2005-03-31,1.724500,1.727500,1.700000,1.713500,1.713500,71086000 +2005-04-01,1.731500,1.735500,1.689000,1.700500,1.700500,100368000 +2005-04-04,1.700000,1.759000,1.690500,1.750000,1.750000,146844000 +2005-04-05,1.761500,1.767000,1.749500,1.764000,1.764000,98660000 +2005-04-06,1.755000,1.760000,1.731000,1.741000,1.741000,105522000 +2005-04-07,1.734000,1.746000,1.725000,1.745000,1.745000,76146000 +2005-04-08,1.737500,1.746500,1.728500,1.730000,1.730000,60260000 +2005-04-11,1.730000,1.750000,1.718000,1.730000,1.730000,65062000 +2005-04-12,1.720000,1.732000,1.683000,1.731500,1.731500,123944000 +2005-04-13,1.717500,1.735500,1.707500,1.715000,1.715000,82502000 +2005-04-14,1.713000,1.725000,1.694000,1.698500,1.698500,83568000 +2005-04-15,1.698000,1.700000,1.651000,1.651000,1.651000,119700000 +2005-04-18,1.645000,1.679000,1.642000,1.650000,1.650000,138340000 +2005-04-19,1.659000,1.668500,1.600500,1.639000,1.639000,132388000 +2005-04-20,1.655000,1.688000,1.645000,1.662500,1.662500,184310000 +2005-04-21,1.675000,1.694500,1.644500,1.686500,1.686500,153894000 +2005-04-22,1.674500,1.681500,1.645500,1.652000,1.652000,127840000 +2005-04-25,1.656500,1.679500,1.652500,1.676500,1.676500,84908000 +2005-04-26,1.671500,1.699000,1.629000,1.635500,1.635500,279386000 +2005-04-27,1.542000,1.587000,1.530000,1.586000,1.586000,586258000 +2005-04-28,1.583000,1.646000,1.581500,1.626000,1.626000,289456000 +2005-04-29,1.643000,1.644500,1.576000,1.618000,1.618000,210470000 +2005-05-02,1.615000,1.664000,1.605000,1.655000,1.655000,181960000 +2005-05-03,1.647000,1.678000,1.644500,1.660500,1.660500,135558000 +2005-05-04,1.667500,1.706000,1.663500,1.698000,1.698000,155132000 +2005-05-05,1.698000,1.709000,1.679500,1.698000,1.698000,92338000 +2005-05-06,1.712000,1.734500,1.707000,1.726000,1.726000,134270000 +2005-05-09,1.720000,1.740000,1.712500,1.732000,1.732000,88632000 +2005-05-10,1.720000,1.723500,1.701000,1.711500,1.711500,109500000 +2005-05-11,1.715000,1.725500,1.682500,1.691000,1.691000,120960000 +2005-05-12,1.685000,1.706000,1.677500,1.692500,1.692500,120100000 +2005-05-13,1.699500,1.717500,1.690000,1.695000,1.695000,79836000 +2005-05-16,1.701500,1.738500,1.696000,1.727000,1.727000,85614000 +2005-05-17,1.722500,1.741000,1.704500,1.736500,1.736500,66314000 +2005-05-18,1.740500,1.798500,1.736500,1.766500,1.766500,191150000 +2005-05-19,1.768500,1.795500,1.766500,1.779500,1.779500,106870000 +2005-05-20,1.772500,1.780000,1.748000,1.775000,1.775000,100856000 +2005-05-23,1.778500,1.801000,1.769500,1.784000,1.784000,114028000 +2005-05-24,1.774000,1.778500,1.756500,1.777000,1.777000,118292000 +2005-05-25,1.763500,1.772500,1.759500,1.762500,1.762500,77458000 +2005-05-26,1.764000,1.784000,1.758500,1.772500,1.772500,95742000 +2005-05-27,1.761000,1.777500,1.757500,1.775000,1.775000,65742000 +2005-05-31,1.768000,1.802000,1.764500,1.775500,1.775500,98604000 +2005-06-01,1.778500,1.849500,1.772000,1.825000,1.825000,206404000 +2005-06-02,1.816500,1.845500,1.810500,1.820500,1.820500,95366000 +2005-06-03,1.823000,1.825000,1.766000,1.779500,1.779500,96718000 +2005-06-06,1.777000,1.801000,1.774000,1.788500,1.788500,77630000 +2005-06-07,1.795500,1.810000,1.764500,1.767500,1.767500,97696000 +2005-06-08,1.770000,1.774000,1.740000,1.741500,1.741500,106282000 +2005-06-09,1.746500,1.764000,1.720000,1.760000,1.760000,77450000 +2005-06-10,1.762500,1.764500,1.723500,1.747500,1.747500,69350000 +2005-06-13,1.733500,1.770500,1.732500,1.743500,1.743500,78240000 +2005-06-14,1.741000,1.758500,1.739500,1.752000,1.752000,72688000 +2005-06-15,1.767000,1.770500,1.726000,1.762000,1.762000,103036000 +2005-06-16,1.760000,1.790500,1.758000,1.779000,1.779000,84110000 +2005-06-17,1.794500,1.803500,1.758000,1.765500,1.765500,96522000 +2005-06-20,1.752500,1.798500,1.752000,1.784500,1.784500,101946000 +2005-06-21,1.780000,1.790500,1.764000,1.769000,1.769000,89142000 +2005-06-22,1.775000,1.792500,1.757000,1.761000,1.761000,50146000 +2005-06-23,1.757000,1.778000,1.755000,1.771500,1.771500,106044000 +2005-06-24,1.765000,1.772000,1.744000,1.751000,1.751000,73510000 +2005-06-27,1.745500,1.752500,1.708500,1.725000,1.725000,91126000 +2005-06-28,1.730000,1.731500,1.679500,1.685500,1.685500,140686000 +2005-06-29,1.685000,1.703500,1.663500,1.667500,1.667500,96266000 +2005-06-30,1.673500,1.678000,1.646500,1.654500,1.654500,114314000 +2005-07-01,1.662000,1.663500,1.639500,1.645500,1.645500,58654000 +2005-07-05,1.675000,1.724000,1.672500,1.704000,1.704000,147676000 +2005-07-06,1.700500,1.720000,1.693000,1.703000,1.703000,87944000 +2005-07-07,1.690000,1.725500,1.690000,1.698000,1.698000,84858000 +2005-07-08,1.705500,1.737500,1.692500,1.737000,1.737000,85140000 +2005-07-11,1.736000,1.784000,1.730000,1.779500,1.779500,103320000 +2005-07-12,1.774500,1.827000,1.773000,1.815500,1.815500,117544000 +2005-07-13,1.813500,1.827500,1.809500,1.825500,1.825500,64036000 +2005-07-14,1.859500,1.871000,1.844000,1.859500,1.859500,117266000 +2005-07-15,1.867500,1.875000,1.837500,1.857500,1.857500,104180000 +2005-07-18,1.847500,1.859500,1.838000,1.859500,1.859500,59466000 +2005-07-19,1.869000,1.908500,1.834500,1.908500,1.908500,116812000 +2005-07-20,1.874500,1.912500,1.865000,1.908500,1.908500,127368000 +2005-07-21,1.948000,1.987500,1.888000,1.897500,1.897500,221112000 +2005-07-22,1.894500,1.911500,1.862000,1.897500,1.897500,117422000 +2005-07-25,1.900000,1.952000,1.892500,1.897500,1.897500,109400000 +2005-07-26,1.911000,1.937500,1.886000,1.887000,1.887000,295646000 +2005-07-27,2.100500,2.187000,2.092000,2.182500,2.182500,921512000 +2005-07-28,2.177000,2.290500,2.168500,2.284000,2.284000,502830000 +2005-07-29,2.265500,2.287500,2.230500,2.257500,2.257500,209836000 +2005-08-01,2.244000,2.259500,2.217500,2.246500,2.246500,142544000 +2005-08-02,2.245000,2.348500,2.244000,2.325500,2.325500,216728000 +2005-08-03,2.300500,2.309000,2.292000,2.305500,2.305500,96650000 +2005-08-04,2.277500,2.288500,2.271000,2.273000,2.273000,99544000 +2005-08-05,2.262500,2.285500,2.258500,2.263500,2.263500,99030000 +2005-08-08,2.266000,2.295000,2.263000,2.283000,2.283000,89098000 +2005-08-09,2.288000,2.322000,2.287500,2.296500,2.296500,91824000 +2005-08-10,2.269500,2.278500,2.229500,2.238000,2.238000,198424000 +2005-08-11,2.231000,2.260500,2.225000,2.260500,2.260500,116844000 +2005-08-12,2.231500,2.286000,2.202500,2.210000,2.210000,129482000 +2005-08-15,2.196500,2.267500,2.194000,2.252000,2.252000,110502000 +2005-08-16,2.245000,2.247000,2.210000,2.213500,2.213500,72502000 +2005-08-17,2.209500,2.221500,2.206000,2.206000,2.206000,61008000 +2005-08-18,2.194000,2.195000,2.175500,2.186500,2.186500,72086000 +2005-08-19,2.180000,2.188500,2.166500,2.186000,2.186000,66478000 +2005-08-22,2.180500,2.213500,2.147000,2.188500,2.188500,107482000 +2005-08-23,2.187000,2.198500,2.161000,2.171000,2.171000,70354000 +2005-08-24,2.166000,2.166000,2.113500,2.118500,2.118500,117438000 +2005-08-25,2.127000,2.140000,2.104000,2.115500,2.115500,61844000 +2005-08-26,2.115000,2.131500,2.113000,2.118500,2.118500,57214000 +2005-08-29,2.095500,2.150000,2.095500,2.139500,2.139500,73078000 +2005-08-30,2.119500,2.135500,2.098000,2.124500,2.124500,77484000 +2005-08-31,2.122000,2.140500,2.102000,2.135000,2.135000,67384000 +2005-09-01,2.126000,2.148500,2.087500,2.092000,2.092000,88580000 +2005-09-02,2.100000,2.102500,2.052000,2.075500,2.075500,80542000 +2005-09-06,2.077500,2.182500,2.075500,2.181000,2.181000,158796000 +2005-09-07,2.175000,2.215000,2.172500,2.186500,2.186500,122830000 +2005-09-08,2.172500,2.174500,2.141500,2.148000,2.148000,77684000 +2005-09-09,2.149500,2.160000,2.140500,2.147500,2.147500,65774000 +2005-09-12,2.136000,2.248000,2.134500,2.225000,2.225000,175588000 +2005-09-13,2.208500,2.219000,2.172000,2.196500,2.196500,90104000 +2005-09-14,2.194000,2.236500,2.141000,2.155000,2.155000,126360000 +2005-09-15,2.160000,2.179500,2.132500,2.135500,2.135500,91758000 +2005-09-16,2.140000,2.146000,2.106000,2.140000,2.140000,82234000 +2005-09-19,2.131500,2.171500,2.108500,2.137500,2.137500,68806000 +2005-09-20,2.132500,2.150500,2.088500,2.093500,2.093500,69440000 +2005-09-21,2.092500,2.132000,2.062500,2.062500,2.062500,106276000 +2005-09-22,2.060000,2.113500,2.025000,2.104000,2.104000,116760000 +2005-09-23,2.098500,2.131000,2.077500,2.109500,2.109500,62908000 +2005-09-26,2.122500,2.171000,2.120000,2.167000,2.167000,112328000 +2005-09-27,2.163000,2.186500,2.141000,2.158000,2.158000,83470000 +2005-09-28,2.162500,2.187000,2.149500,2.168500,2.168500,64794000 +2005-09-29,2.169000,2.240000,2.156500,2.239500,2.239500,127856000 +2005-09-30,2.232500,2.292000,2.230000,2.265000,2.265000,121120000 +2005-10-03,2.266500,2.329500,2.258000,2.300500,2.300500,116584000 +2005-10-04,2.300000,2.306000,2.225000,2.246500,2.246500,130430000 +2005-10-05,2.245500,2.264500,2.194500,2.224500,2.224500,129054000 +2005-10-06,2.228000,2.240500,2.166500,2.200500,2.200500,123858000 +2005-10-07,2.213500,2.230500,2.169000,2.186000,2.186000,67850000 +2005-10-10,2.191000,2.219000,2.179000,2.188000,2.188000,73606000 +2005-10-11,2.196000,2.216000,2.161500,2.170000,2.170000,106036000 +2005-10-12,2.145500,2.184000,2.122000,2.127500,2.127500,114084000 +2005-10-13,2.121500,2.149000,2.095000,2.131000,2.131000,76656000 +2005-10-14,2.150000,2.193500,2.117000,2.189500,2.189500,91552000 +2005-10-17,2.181500,2.251000,2.181000,2.251000,2.251000,104500000 +2005-10-18,2.246000,2.252500,2.215000,2.232500,2.232500,89154000 +2005-10-19,2.227000,2.293000,2.214000,2.293000,2.293000,130570000 +2005-10-20,2.295000,2.303500,2.234000,2.250500,2.250500,118584000 +2005-10-21,2.283500,2.302500,2.257500,2.297500,2.297500,92496000 +2005-10-24,2.306000,2.348000,2.293000,2.346500,2.346500,109518000 +2005-10-25,2.344000,2.350000,2.302000,2.308500,2.308500,228774000 +2005-10-26,2.050000,2.055000,1.974000,1.987500,1.987500,602094000 +2005-10-27,1.982000,1.995000,1.943000,1.953000,1.953000,175406000 +2005-10-28,1.977500,1.982500,1.936000,1.947500,1.947500,123184000 +2005-10-31,1.967500,2.019500,1.956000,1.993000,1.993000,135612000 +2005-11-01,1.998500,2.037000,1.982500,2.018500,2.018500,107660000 +2005-11-02,2.014500,2.061500,1.990000,2.037500,2.037500,97236000 +2005-11-03,2.044500,2.100000,2.042500,2.078000,2.078000,140000000 +2005-11-04,2.074500,2.090000,2.045500,2.054500,2.054500,88908000 +2005-11-07,2.054000,2.073500,2.027500,2.069500,2.069500,67722000 +2005-11-08,2.066500,2.105500,2.051500,2.097500,2.097500,99016000 +2005-11-09,2.089500,2.100000,2.064000,2.070000,2.070000,69432000 +2005-11-10,2.073500,2.122500,2.043000,2.109000,2.109000,111710000 +2005-11-11,2.118500,2.152000,2.112500,2.134000,2.134000,79644000 +2005-11-14,2.126000,2.150000,2.117000,2.126500,2.126500,62062000 +2005-11-15,2.273000,2.282500,2.221500,2.222500,2.222500,425558000 +2005-11-16,2.213500,2.270000,2.212000,2.265000,2.265000,159340000 +2005-11-17,2.271500,2.338000,2.268000,2.337000,2.337000,233752000 +2005-11-18,2.345000,2.400000,2.333000,2.399000,2.399000,1186656000 +2005-11-21,2.378500,2.415500,2.364000,2.399500,2.399500,357398000 +2005-11-22,2.375000,2.450500,2.367000,2.442500,2.442500,259814000 +2005-11-23,2.438500,2.448000,2.404500,2.412000,2.412000,149664000 +2005-11-25,2.402500,2.424000,2.381000,2.403000,2.403000,53916000 +2005-11-28,2.407500,2.456000,2.381000,2.417500,2.417500,213418000 +2005-11-29,2.415500,2.471500,2.406000,2.427500,2.427500,207688000 +2005-11-30,2.424000,2.434000,2.377500,2.423000,2.423000,158512000 +2005-12-01,2.444000,2.470000,2.431500,2.450000,2.450000,157334000 +2005-12-02,2.446000,2.476500,2.420000,2.453000,2.453000,129032000 +2005-12-05,2.443000,2.467500,2.437500,2.441500,2.441500,105018000 +2005-12-06,2.453000,2.495000,2.453000,2.463000,2.463000,191628000 +2005-12-07,2.465500,2.473500,2.414500,2.441500,2.441500,135936000 +2005-12-08,2.441500,2.455000,2.393000,2.417500,2.417500,142880000 +2005-12-09,2.432500,2.452000,2.412500,2.437000,2.437000,94180000 +2005-12-12,2.457500,2.465000,2.432000,2.453500,2.453500,68486000 +2005-12-13,2.427000,2.483500,2.424000,2.475000,2.475000,116256000 +2005-12-14,2.460000,2.480000,2.439500,2.470500,2.470500,99318000 +2005-12-15,2.475000,2.497500,2.452500,2.474000,2.474000,116410000 +2005-12-16,2.470000,2.496000,2.460500,2.460500,2.460500,112530000 +2005-12-19,2.449500,2.500000,2.416000,2.418500,2.418500,166174000 +2005-12-20,2.423000,2.430000,2.384000,2.407000,2.407000,110704000 +2005-12-21,2.414500,2.453000,2.389000,2.448500,2.448500,146450000 +2005-12-22,2.445000,2.464000,2.418000,2.461000,2.461000,88436000 +2005-12-23,2.454500,2.469500,2.436000,2.461000,2.461000,64130000 +2005-12-27,2.445000,2.455000,2.418000,2.428000,2.428000,116374000 +2005-12-28,2.424500,2.427500,2.395000,2.403000,2.403000,90636000 +2005-12-29,2.406500,2.423000,2.398500,2.399500,2.399500,63422000 +2005-12-30,2.386500,2.410000,2.357000,2.357500,2.357500,108022000 +2006-01-03,2.373500,2.392500,2.312500,2.379000,2.379000,151644000 +2006-01-04,2.374500,2.386500,2.334500,2.362500,2.362500,148818000 +2006-01-05,2.358000,2.410000,2.355500,2.382500,2.382500,108344000 +2006-01-06,2.398500,2.429000,2.366000,2.393500,2.393500,123058000 +2006-01-09,2.327500,2.355000,2.320000,2.354000,2.354000,178862000 +2006-01-10,2.320500,2.337500,2.268000,2.282500,2.282500,193722000 +2006-01-11,2.282500,2.285000,2.213000,2.246500,2.246500,169944000 +2006-01-12,2.239500,2.254500,2.204500,2.218000,2.218000,116366000 +2006-01-13,2.223500,2.242500,2.200000,2.220000,2.220000,88644000 +2006-01-17,2.197500,2.216000,2.183000,2.200000,2.200000,112620000 +2006-01-18,2.159500,2.229500,2.155000,2.216000,2.216000,174866000 +2006-01-19,2.224500,2.262000,2.215000,2.222500,2.222500,103138000 +2006-01-20,2.211500,2.218000,2.160000,2.196000,2.196000,166148000 +2006-01-23,2.209000,2.237500,2.175000,2.186500,2.186500,115056000 +2006-01-24,2.183000,2.221500,2.171000,2.201000,2.201000,86848000 +2006-01-25,2.202500,2.223500,2.167000,2.180000,2.180000,85742000 +2006-01-26,2.197500,2.239000,2.189500,2.234000,2.234000,97790000 +2006-01-27,2.227500,2.261000,2.226500,2.261000,2.261000,83480000 +2006-01-30,2.270500,2.298500,2.237000,2.248000,2.248000,81996000 +2006-01-31,2.238000,2.260500,2.212500,2.241000,2.241000,81120000 +2006-02-01,2.196000,2.234500,2.175000,2.199000,2.199000,150028000 +2006-02-02,2.192000,2.202000,1.990000,2.137000,2.137000,474186000 +2006-02-03,1.885000,1.925000,1.868500,1.916500,1.916500,670626000 +2006-02-06,1.917000,1.917000,1.888500,1.897500,1.897500,170064000 +2006-02-07,1.904500,1.910000,1.860000,1.876000,1.876000,148072000 +2006-02-08,1.885000,1.919500,1.855500,1.908500,1.908500,150874000 +2006-02-09,1.930500,1.950000,1.896500,1.899500,1.899500,138656000 +2006-02-10,1.899000,1.926000,1.868500,1.926000,1.926000,100236000 +2006-02-13,1.912500,1.921000,1.876500,1.893000,1.893000,95008000 +2006-02-14,1.902000,1.924500,1.869000,1.912500,1.912500,90284000 +2006-02-15,1.912000,1.964000,1.905000,1.963000,1.963000,138054000 +2006-02-16,1.968500,2.000000,1.941500,1.957500,1.957500,112760000 +2006-02-17,1.946500,1.969000,1.945500,1.959500,1.959500,91636000 +2006-02-21,1.950500,1.955500,1.913000,1.914500,1.914500,101122000 +2006-02-22,1.915500,1.955000,1.885500,1.936000,1.936000,147138000 +2006-02-23,1.931000,1.937500,1.893500,1.895000,1.895000,185750000 +2006-02-24,1.912500,1.920500,1.893000,1.917500,1.917500,74400000 +2006-02-27,1.920000,1.939000,1.896500,1.900500,1.900500,88982000 +2006-02-28,1.889500,1.904500,1.852500,1.872000,1.872000,183018000 +2006-03-01,1.872500,1.884500,1.842500,1.856000,1.856000,139630000 +2006-03-02,1.782000,1.850000,1.768500,1.844000,1.844000,231674000 +2006-03-03,1.844500,1.891500,1.833500,1.860500,1.860500,120898000 +2006-03-06,1.866000,1.879000,1.838500,1.843000,1.843000,85166000 +2006-03-07,1.835500,1.871000,1.835000,1.846500,1.846500,94446000 +2006-03-08,1.836000,1.873500,1.830500,1.840500,1.840500,124732000 +2006-03-09,1.840000,1.848000,1.795000,1.806000,1.806000,144002000 +2006-03-10,1.812000,1.825000,1.787000,1.811000,1.811000,99454000 +2006-03-13,1.815500,1.831500,1.798500,1.809500,1.809500,65562000 +2006-03-14,1.802000,1.850000,1.800500,1.845500,1.845500,83704000 +2006-03-15,1.847500,1.850000,1.821500,1.844500,1.844500,56030000 +2006-03-16,1.854000,1.869500,1.837000,1.838500,1.838500,96456000 +2006-03-17,1.844000,1.849000,1.792500,1.799500,1.799500,137724000 +2006-03-20,1.796000,1.863500,1.790000,1.811500,1.811500,123416000 +2006-03-21,1.796000,1.836500,1.783000,1.796000,1.796000,133432000 +2006-03-22,1.800000,1.827000,1.789500,1.800000,1.800000,86016000 +2006-03-23,1.798000,1.817000,1.774000,1.784000,1.784000,80718000 +2006-03-24,1.786000,1.806000,1.765500,1.773500,1.773500,73640000 +2006-03-27,1.775000,1.783000,1.757000,1.762500,1.762500,74170000 +2006-03-28,1.760500,1.801000,1.760000,1.784500,1.784500,114544000 +2006-03-29,1.784500,1.840500,1.765500,1.816000,1.816000,143984000 +2006-03-30,1.822500,1.845000,1.809000,1.833500,1.833500,80984000 +2006-03-31,1.834000,1.838500,1.824000,1.826500,1.826500,53180000 +2006-04-03,1.833500,1.866500,1.805000,1.807000,1.807000,101080000 +2006-04-04,1.807000,1.855000,1.801000,1.838500,1.838500,74356000 +2006-04-05,1.833000,1.867000,1.813500,1.867000,1.867000,111190000 +2006-04-06,1.860000,1.942000,1.856500,1.925500,1.925500,185892000 +2006-04-07,1.927500,1.933500,1.850000,1.854500,1.854500,114090000 +2006-04-10,1.857500,1.864000,1.811000,1.830500,1.830500,94950000 +2006-04-11,1.830500,1.837500,1.776000,1.803000,1.803000,132112000 +2006-04-12,1.795500,1.822000,1.795500,1.806500,1.806500,57116000 +2006-04-13,1.797500,1.836000,1.774500,1.831000,1.831000,74304000 +2006-04-17,1.823500,1.831000,1.752500,1.763500,1.763500,88844000 +2006-04-18,1.769500,1.822500,1.760000,1.814000,1.814000,91914000 +2006-04-19,1.806000,1.848000,1.794500,1.844500,1.844500,85610000 +2006-04-20,1.835000,1.860000,1.811500,1.817000,1.817000,107752000 +2006-04-21,1.831000,1.839000,1.786000,1.801500,1.801500,88470000 +2006-04-24,1.806000,1.806000,1.766000,1.789500,1.789500,61752000 +2006-04-25,1.779500,1.788500,1.750500,1.777500,1.777500,255810000 +2006-04-26,1.767000,1.817500,1.757500,1.789500,1.789500,221430000 +2006-04-27,1.775500,1.793500,1.765000,1.787000,1.787000,118650000 +2006-04-28,1.788500,1.794500,1.757000,1.760500,1.760500,69850000 +2006-05-01,1.759500,1.778500,1.722000,1.729500,1.729500,141454000 +2006-05-02,1.732000,1.747000,1.711500,1.719000,1.719000,117140000 +2006-05-03,1.714500,1.719500,1.675500,1.698000,1.698000,151718000 +2006-05-04,1.731000,1.736000,1.719000,1.723500,1.723500,119958000 +2006-05-05,1.732500,1.752000,1.707500,1.752000,1.752000,114818000 +2006-05-08,1.749500,1.765500,1.723500,1.734500,1.734500,84736000 +2006-05-09,1.721000,1.763000,1.710500,1.742000,1.742000,109694000 +2006-05-10,1.734000,1.750000,1.705000,1.708000,1.708000,66006000 +2006-05-11,1.706000,1.707500,1.654000,1.676500,1.676500,153920000 +2006-05-12,1.678000,1.689000,1.627500,1.636500,1.636500,97472000 +2006-05-15,1.627500,1.642500,1.610500,1.639000,1.639000,86100000 +2006-05-16,1.642000,1.651000,1.616000,1.638000,1.638000,104432000 +2006-05-17,1.622500,1.635000,1.576500,1.580500,1.580500,134082000 +2006-05-18,1.585500,1.682000,1.576000,1.630500,1.630500,240544000 +2006-05-19,1.633000,1.700000,1.601500,1.697000,1.697000,196344000 +2006-05-22,1.698000,1.749500,1.659000,1.741500,1.741500,222458000 +2006-05-23,1.750000,1.800000,1.688000,1.688000,1.688000,176454000 +2006-05-24,1.670500,1.761500,1.668500,1.759500,1.759500,190842000 +2006-05-25,1.768000,1.784500,1.730000,1.781500,1.781500,116914000 +2006-05-26,1.783000,1.825000,1.773000,1.803500,1.803500,90486000 +2006-05-30,1.786500,1.787500,1.722000,1.732000,1.732000,118416000 +2006-05-31,1.737000,1.747000,1.686500,1.730500,1.730500,103932000 +2006-06-01,1.731500,1.772500,1.715000,1.753500,1.753500,118640000 +2006-06-02,1.759500,1.761000,1.702500,1.738000,1.738000,108858000 +2006-06-05,1.723000,1.727000,1.663500,1.674500,1.674500,100988000 +2006-06-06,1.679000,1.690000,1.646500,1.670500,1.670500,85532000 +2006-06-07,1.670000,1.727000,1.645500,1.688500,1.688500,106076000 +2006-06-08,1.677500,1.703000,1.621000,1.677500,1.677500,166220000 +2006-06-09,1.675000,1.717500,1.672500,1.689000,1.689000,104652000 +2006-06-12,1.700000,1.722500,1.674500,1.680000,1.680000,83916000 +2006-06-13,1.674500,1.708500,1.656500,1.673500,1.673500,108060000 +2006-06-14,1.675000,1.699500,1.654000,1.684000,1.684000,97382000 +2006-06-15,1.692000,1.758500,1.683500,1.748000,1.748000,124122000 +2006-06-16,1.744000,1.763000,1.735000,1.754500,1.754500,102702000 +2006-06-19,1.760000,1.774000,1.752000,1.753500,1.753500,84232000 +2006-06-20,1.750500,1.782500,1.744000,1.774000,1.774000,89310000 +2006-06-21,1.767000,1.852500,1.767000,1.832500,1.832500,157306000 +2006-06-22,1.827500,1.842500,1.805500,1.818500,1.818500,94640000 +2006-06-23,1.823000,1.832500,1.801000,1.827500,1.827500,78468000 +2006-06-26,1.827500,1.858500,1.821500,1.838500,1.838500,72116000 +2006-06-27,1.836000,1.875000,1.808500,1.824000,1.824000,112820000 +2006-06-28,1.835000,1.855500,1.824000,1.835000,1.835000,75034000 +2006-06-29,1.841000,1.928500,1.835000,1.926000,1.926000,127450000 +2006-06-30,1.929000,1.942000,1.891500,1.934000,1.934000,103824000 +2006-07-03,1.926000,1.931000,1.911500,1.930500,1.930500,28726000 +2006-07-05,1.914000,1.921500,1.839000,1.855500,1.855500,114680000 +2006-07-06,1.853500,1.887000,1.826000,1.840000,1.840000,87454000 +2006-07-07,1.835500,1.864000,1.787500,1.805500,1.805500,100082000 +2006-07-10,1.815000,1.835000,1.770000,1.789500,1.789500,77534000 +2006-07-11,1.787000,1.796000,1.750500,1.783000,1.783000,121772000 +2006-07-12,1.780000,1.795000,1.728500,1.731500,1.731500,97894000 +2006-07-13,1.716500,1.731500,1.685500,1.686500,1.686500,129110000 +2006-07-14,1.675500,1.686500,1.640000,1.646000,1.646000,161896000 +2006-07-17,1.639500,1.696500,1.639500,1.683500,1.683500,143946000 +2006-07-18,1.682500,1.714500,1.648000,1.674500,1.674500,104300000 +2006-07-19,1.675000,1.738500,1.669500,1.724000,1.724000,177326000 +2006-07-20,1.719500,1.740500,1.691500,1.709000,1.709000,116724000 +2006-07-21,1.692500,1.698500,1.646000,1.659500,1.659500,142732000 +2006-07-24,1.667500,1.734000,1.667000,1.715500,1.715500,147708000 +2006-07-25,1.700000,1.708000,1.669500,1.679500,1.679500,344600000 +2006-07-26,1.438000,1.450000,1.298000,1.313000,1.313000,1539704000 +2006-07-27,1.322500,1.340000,1.310500,1.328000,1.328000,527876000 +2006-07-28,1.340000,1.359000,1.328500,1.358500,1.358500,248440000 +2006-07-31,1.351000,1.364500,1.337000,1.344500,1.344500,160764000 +2006-08-01,1.327500,1.332000,1.292000,1.316000,1.316000,262576000 +2006-08-02,1.307500,1.315000,1.294500,1.304500,1.304500,156208000 +2006-08-03,1.304500,1.345000,1.295000,1.334500,1.334500,138822000 +2006-08-04,1.347000,1.379500,1.340000,1.364500,1.364500,205048000 +2006-08-07,1.359500,1.364500,1.329500,1.339000,1.339000,109528000 +2006-08-08,1.340000,1.351000,1.309500,1.318000,1.318000,145204000 +2006-08-09,1.327000,1.335000,1.300000,1.310500,1.310500,138224000 +2006-08-10,1.310000,1.326000,1.294000,1.324500,1.324500,128112000 +2006-08-11,1.321500,1.321500,1.288000,1.303500,1.303500,102318000 +2006-08-14,1.311000,1.353000,1.309000,1.326500,1.326500,102560000 +2006-08-15,1.348500,1.393000,1.331000,1.388500,1.388500,164032000 +2006-08-16,1.398500,1.407000,1.376000,1.397500,1.397500,152732000 +2006-08-17,1.398000,1.487500,1.391500,1.454500,1.454500,189926000 +2006-08-18,1.454500,1.461500,1.411000,1.456000,1.456000,119972000 +2006-08-21,1.435000,1.449000,1.398500,1.406500,1.406500,106698000 +2006-08-22,1.407000,1.444500,1.402500,1.418500,1.418500,91742000 +2006-08-23,1.428000,1.444500,1.388500,1.407000,1.407000,94528000 +2006-08-24,1.412000,1.412500,1.377000,1.398500,1.398500,90338000 +2006-08-25,1.389500,1.411500,1.381000,1.401500,1.401500,70852000 +2006-08-28,1.420000,1.450000,1.413500,1.445500,1.445500,121348000 +2006-08-29,1.448500,1.486000,1.437500,1.476000,1.476000,147962000 +2006-08-30,1.478500,1.542500,1.474000,1.533500,1.533500,226066000 +2006-08-31,1.537500,1.549500,1.523500,1.541500,1.541500,118940000 +2006-09-01,1.542500,1.590000,1.542500,1.588000,1.588000,131264000 +2006-09-05,1.580500,1.615000,1.562000,1.611500,1.611500,149354000 +2006-09-06,1.588000,1.599000,1.532500,1.540000,1.540000,182282000 +2006-09-07,1.528500,1.532000,1.484000,1.486500,1.486500,178034000 +2006-09-08,1.509500,1.533000,1.497000,1.525500,1.525500,104544000 +2006-09-11,1.511500,1.556500,1.486000,1.539500,1.539500,148076000 +2006-09-12,1.543500,1.597000,1.526500,1.586000,1.586000,130548000 +2006-09-13,1.586500,1.598000,1.568500,1.583500,1.583500,87408000 +2006-09-14,1.577000,1.593500,1.559000,1.582500,1.582500,74114000 +2006-09-15,1.595000,1.637000,1.579000,1.626000,1.626000,205474000 +2006-09-18,1.622500,1.633500,1.594000,1.604000,1.604000,102462000 +2006-09-19,1.612000,1.615000,1.541000,1.579000,1.579000,171440000 +2006-09-20,1.590500,1.640500,1.590000,1.606000,1.606000,170978000 +2006-09-21,1.612000,1.628000,1.503500,1.511000,1.511000,311074000 +2006-09-22,1.511000,1.547500,1.495000,1.542000,1.542000,144980000 +2006-09-25,1.552500,1.598500,1.537000,1.589500,1.589500,132392000 +2006-09-26,1.594500,1.629500,1.590000,1.625000,1.625000,132022000 +2006-09-27,1.614000,1.623000,1.596500,1.616500,1.616500,109396000 +2006-09-28,1.613500,1.616500,1.561000,1.592000,1.592000,149988000 +2006-09-29,1.600500,1.617000,1.577000,1.606000,1.606000,104544000 +2006-10-02,1.599000,1.601500,1.541500,1.543500,1.543500,136300000 +2006-10-03,1.545000,1.600000,1.529000,1.585000,1.585000,160680000 +2006-10-04,1.587500,1.641500,1.565000,1.638000,1.638000,141296000 +2006-10-05,1.634000,1.670000,1.620000,1.666000,1.666000,169118000 +2006-10-06,1.657500,1.661000,1.625000,1.629500,1.629500,84384000 +2006-10-09,1.624500,1.674000,1.622500,1.669000,1.669000,105784000 +2006-10-10,1.663500,1.679000,1.624500,1.631000,1.631000,126668000 +2006-10-11,1.630500,1.657500,1.613500,1.645500,1.645500,134570000 +2006-10-12,1.655000,1.685500,1.631500,1.677500,1.677500,119794000 +2006-10-13,1.667500,1.679000,1.654000,1.666000,1.666000,81346000 +2006-10-16,1.642500,1.660000,1.627500,1.630000,1.630000,135388000 +2006-10-17,1.610000,1.630500,1.587500,1.623500,1.623500,132714000 +2006-10-18,1.628500,1.639000,1.600000,1.615500,1.615500,106986000 +2006-10-19,1.608500,1.642000,1.605000,1.627000,1.627000,80752000 +2006-10-20,1.634500,1.634500,1.610500,1.628500,1.628500,116788000 +2006-10-23,1.623500,1.645500,1.607000,1.644000,1.644000,161186000 +2006-10-24,1.643500,1.900000,1.643000,1.681500,1.681500,463106000 +2006-10-25,1.865000,1.899000,1.802000,1.884000,1.884000,930450000 +2006-10-26,1.862500,1.924500,1.859000,1.915000,1.915000,341466000 +2006-10-27,1.907500,1.919000,1.883000,1.912000,1.912000,199068000 +2006-10-30,1.902500,1.917000,1.884000,1.907500,1.907500,137648000 +2006-10-31,1.911000,1.929500,1.890000,1.904500,1.904500,124208000 +2006-11-01,1.906500,1.910000,1.873000,1.878000,1.878000,133378000 +2006-11-02,1.866500,1.888500,1.855500,1.872500,1.872500,108946000 +2006-11-03,1.880500,1.885500,1.843500,1.873000,1.873000,102482000 +2006-11-06,1.882000,1.917500,1.876500,1.910500,1.910500,90818000 +2006-11-07,1.910000,1.950000,1.902000,1.938500,1.938500,154902000 +2006-11-08,1.929000,1.974000,1.923000,1.973500,1.973500,163198000 +2006-11-09,1.975000,1.988500,1.940500,1.942000,1.942000,116142000 +2006-11-10,1.939500,1.968000,1.938000,1.963000,1.963000,89902000 +2006-11-13,1.961500,2.000000,1.956500,1.999500,1.999500,138886000 +2006-11-14,2.005500,2.083500,1.981000,2.075500,2.075500,219026000 +2006-11-15,2.075000,2.155000,2.075000,2.130000,2.130000,271134000 +2006-11-16,2.122500,2.147500,2.120000,2.142000,2.142000,220016000 +2006-11-17,2.127500,2.133500,2.111000,2.127500,2.127500,130604000 +2006-11-20,2.117500,2.127500,2.097000,2.122000,2.122000,115928000 +2006-11-21,2.127500,2.162500,2.106000,2.127000,2.127000,139688000 +2006-11-22,2.125000,2.149000,2.109000,2.148000,2.148000,90712000 +2006-11-24,2.128000,2.147000,2.115500,2.120500,2.120500,44826000 +2006-11-27,2.109000,2.140000,2.036000,2.042500,2.042500,179456000 +2006-11-28,2.037500,2.053500,2.015000,2.046000,2.046000,141986000 +2006-11-29,2.024000,2.055000,2.000000,2.031500,2.031500,157092000 +2006-11-30,2.021000,2.032000,1.992500,2.017000,2.017000,126926000 +2006-12-01,2.013000,2.027000,1.954500,1.970500,1.970500,166122000 +2006-12-04,1.965500,1.974000,1.943500,1.955000,1.955000,194414000 +2006-12-05,1.956500,1.965000,1.936000,1.949000,1.949000,114754000 +2006-12-06,1.938500,1.979000,1.932000,1.945000,1.945000,115538000 +2006-12-07,1.946500,1.954500,1.902500,1.906000,1.906000,132430000 +2006-12-08,1.896000,1.947500,1.885000,1.923000,1.923000,102794000 +2006-12-11,1.911000,1.957500,1.904000,1.934500,1.934500,96972000 +2006-12-12,1.922000,1.947000,1.907500,1.923000,1.923000,101664000 +2006-12-13,1.930500,1.959500,1.909500,1.925000,1.925000,93556000 +2006-12-14,1.937000,1.977000,1.930000,1.951000,1.951000,125922000 +2006-12-15,1.969000,2.009500,1.961500,2.000500,2.000500,163070000 +2006-12-18,2.010000,2.032000,1.943000,1.963000,1.963000,129734000 +2006-12-19,1.939000,1.986000,1.911500,1.971000,1.971000,150400000 +2006-12-20,1.971500,2.015000,1.969500,2.000500,2.000500,155686000 +2006-12-21,1.993500,2.017000,1.982500,1.994500,1.994500,131004000 +2006-12-22,1.999000,2.025500,1.995500,2.012000,2.012000,111702000 +2006-12-26,2.006500,2.006500,1.971000,1.990000,1.990000,89472000 +2006-12-27,1.993000,2.023500,1.990000,2.014500,2.014500,70730000 +2006-12-28,2.019000,2.031500,1.996000,2.010500,2.010500,90910000 +2006-12-29,2.003000,2.012500,1.967500,1.973000,1.973000,83940000 +2007-01-03,1.934000,1.953000,1.902500,1.935000,1.935000,248102000 +2007-01-04,1.929500,1.957000,1.913000,1.945000,1.945000,126368000 +2007-01-05,1.936000,1.939500,1.880000,1.918500,1.918500,132394000 +2007-01-08,1.911000,1.915500,1.858500,1.875000,1.875000,135660000 +2007-01-09,1.880000,1.903000,1.867000,1.889000,1.889000,114060000 +2007-01-10,1.874500,1.885000,1.853500,1.857500,1.857500,130550000 +2007-01-11,1.858500,1.900000,1.858500,1.870000,1.870000,129312000 +2007-01-12,1.868000,1.910500,1.863500,1.910000,1.910000,89328000 +2007-01-16,1.920000,1.944500,1.898500,1.933000,1.933000,112874000 +2007-01-17,1.935000,1.950000,1.889000,1.894000,1.894000,100536000 +2007-01-18,1.875000,1.882500,1.836000,1.849000,1.849000,182100000 +2007-01-19,1.834500,1.874000,1.830000,1.851000,1.851000,121918000 +2007-01-22,1.882500,1.895000,1.840000,1.847500,1.847500,166340000 +2007-01-23,1.845000,1.853500,1.815000,1.821500,1.821500,106272000 +2007-01-24,1.825500,1.868000,1.825000,1.863000,1.863000,105434000 +2007-01-25,1.904000,1.911500,1.839000,1.854000,1.854000,134952000 +2007-01-26,1.863000,1.863000,1.815000,1.842500,1.842500,82786000 +2007-01-29,1.835000,1.872500,1.827000,1.871500,1.871500,147900000 +2007-01-30,1.864500,1.871000,1.831500,1.852500,1.852500,96270000 +2007-01-31,1.847500,1.909500,1.838000,1.883500,1.883500,145550000 +2007-02-01,1.897500,1.965000,1.892500,1.935000,1.935000,522462000 +2007-02-02,1.861500,1.887000,1.834000,1.869500,1.869500,517014000 +2007-02-05,1.862500,1.871000,1.838500,1.858000,1.858000,122218000 +2007-02-06,1.860000,1.920500,1.854000,1.913500,1.913500,172254000 +2007-02-07,1.924500,1.976000,1.920000,1.949000,1.949000,210064000 +2007-02-08,1.947500,1.975500,1.933500,1.955000,1.955000,109672000 +2007-02-09,1.959500,1.965500,1.933000,1.936000,1.936000,119202000 +2007-02-12,1.939500,1.949500,1.918000,1.942500,1.942500,76714000 +2007-02-13,1.942500,1.980500,1.942500,1.965500,1.965500,90110000 +2007-02-14,1.961500,2.014000,1.957000,2.007000,2.007000,136282000 +2007-02-15,2.007000,2.016000,1.993000,2.003000,2.003000,101764000 +2007-02-16,1.995000,2.022000,1.993500,2.016500,2.016500,93580000 +2007-02-20,2.006500,2.087000,2.000000,2.075500,2.075500,178068000 +2007-02-21,2.059500,2.066000,2.046000,2.063000,2.063000,90168000 +2007-02-22,2.070000,2.100000,2.044500,2.050000,2.050000,98522000 +2007-02-23,2.050000,2.060000,2.037000,2.039000,2.039000,109948000 +2007-02-26,2.043000,2.060000,2.020000,2.044000,2.044000,80704000 +2007-02-27,2.009500,2.027000,1.939000,1.941500,1.941500,177014000 +2007-02-28,1.945500,1.979000,1.904000,1.957000,1.957000,153748000 +2007-03-01,1.966000,1.966000,1.902500,1.942500,1.942500,185116000 +2007-03-02,1.916000,1.943500,1.884500,1.884500,1.884500,155756000 +2007-03-05,1.857500,1.916000,1.852000,1.852500,1.852500,191312000 +2007-03-06,1.884500,1.933000,1.870500,1.929000,1.929000,256964000 +2007-03-07,1.934000,1.966000,1.914000,1.918000,1.918000,172892000 +2007-03-08,1.938500,1.961000,1.899000,1.905000,1.905000,152586000 +2007-03-09,1.924000,1.944500,1.900000,1.942000,1.942000,124002000 +2007-03-12,1.932000,1.952500,1.919000,1.940500,1.940500,97580000 +2007-03-13,1.915000,1.944000,1.884500,1.891000,1.891000,104082000 +2007-03-14,1.888000,1.911000,1.863000,1.904000,1.904000,171822000 +2007-03-15,1.905000,1.914500,1.877500,1.889000,1.889000,145314000 +2007-03-16,1.886000,1.904000,1.876000,1.892500,1.892500,137310000 +2007-03-19,1.900000,1.927000,1.900000,1.922500,1.922500,84532000 +2007-03-20,1.926500,1.934500,1.911500,1.929000,1.929000,76026000 +2007-03-21,1.927500,1.990000,1.915500,1.990000,1.990000,99928000 +2007-03-22,1.974000,1.986000,1.945500,1.974500,1.974500,106630000 +2007-03-23,1.978000,1.980000,1.949000,1.949000,1.949000,58830000 +2007-03-26,1.949000,1.952500,1.921500,1.950500,1.950500,70422000 +2007-03-27,1.941000,1.971000,1.938000,1.968500,1.968500,79872000 +2007-03-28,1.954500,1.975500,1.937000,1.967000,1.967000,124044000 +2007-03-29,1.982500,1.996000,1.965000,1.990500,1.990500,128104000 +2007-03-30,1.987500,2.012000,1.971000,1.989500,1.989500,119938000 +2007-04-02,1.992500,2.023500,1.977500,2.021000,2.021000,141826000 +2007-04-03,2.021000,2.069000,2.020000,2.059500,2.059500,119364000 +2007-04-04,2.061000,2.077500,2.046000,2.076500,2.076500,81294000 +2007-04-05,2.078500,2.088000,2.072000,2.084000,2.084000,65768000 +2007-04-09,2.086000,2.107000,2.080500,2.083000,2.083000,83654000 +2007-04-10,2.078500,2.098000,2.073000,2.093000,2.093000,68436000 +2007-04-11,2.086500,2.093500,2.062000,2.084000,2.084000,101568000 +2007-04-12,2.086500,2.118500,2.070000,2.113500,2.113500,95090000 +2007-04-13,2.109500,2.125000,2.096500,2.120500,2.120500,72200000 +2007-04-16,2.188500,2.265000,2.183500,2.260000,2.260000,268880000 +2007-04-17,2.264000,2.266000,2.237500,2.253500,2.253500,147978000 +2007-04-18,2.240000,2.257500,2.231500,2.249500,2.249500,99928000 +2007-04-19,2.230500,2.257500,2.220500,2.232000,2.232000,96194000 +2007-04-20,2.254500,2.258500,2.226000,2.247500,2.247500,119610000 +2007-04-23,2.213500,2.240500,2.208000,2.238500,2.238500,141772000 +2007-04-24,2.237500,2.250000,2.221500,2.237500,2.237500,397752000 +2007-04-25,2.656000,2.859000,2.647500,2.840500,2.840500,2086584000 +2007-04-26,2.825000,3.152000,2.803500,3.139000,3.139000,1243590000 +2007-04-27,3.062000,3.192000,3.031000,3.130000,3.130000,1014668000 +2007-04-30,3.095500,3.122000,3.059000,3.066500,3.066500,479584000 +2007-05-01,3.056000,3.102000,3.014000,3.102000,3.102000,370380000 +2007-05-02,3.084000,3.112500,3.045000,3.059000,3.059000,288544000 +2007-05-03,3.054000,3.127000,3.038000,3.109500,3.109500,269640000 +2007-05-04,3.119500,3.187500,3.117500,3.161500,3.161500,285986000 +2007-05-07,3.121500,3.161500,3.035500,3.041000,3.041000,296166000 +2007-05-08,3.027000,3.092000,2.985000,3.091500,3.091500,271022000 +2007-05-09,3.100000,3.147500,3.065000,3.142500,3.142500,177498000 +2007-05-10,3.122000,3.132500,3.042500,3.046000,3.046000,201040000 +2007-05-11,3.048000,3.080000,3.028000,3.078000,3.078000,158382000 +2007-05-14,3.084000,3.087000,3.030000,3.085000,3.085000,155208000 +2007-05-15,3.070000,3.098500,3.026000,3.029000,3.029000,174042000 +2007-05-16,3.051000,3.167000,3.005000,3.161000,3.161000,289708000 +2007-05-17,3.144000,3.176000,3.101000,3.108500,3.108500,237418000 +2007-05-18,3.124000,3.165000,3.114000,3.165000,3.165000,195984000 +2007-05-21,3.179000,3.434000,3.165000,3.415000,3.415000,729376000 +2007-05-22,3.424000,3.453500,3.360500,3.444000,3.444000,344226000 +2007-05-23,3.460500,3.665500,3.439500,3.450000,3.450000,851650000 +2007-05-24,3.452000,3.521000,3.385500,3.467500,3.467500,476492000 +2007-05-25,3.484500,3.485000,3.412500,3.427500,3.427500,199744000 +2007-05-29,3.421500,3.489000,3.386000,3.481500,3.481500,234616000 +2007-05-30,3.453000,3.504000,3.443000,3.493000,3.493000,211522000 +2007-05-31,3.534000,3.537000,3.428500,3.457000,3.457000,186204000 +2007-06-01,3.445000,3.465000,3.417500,3.429000,3.429000,140290000 +2007-06-04,3.412500,3.532500,3.382500,3.521000,3.521000,227610000 +2007-06-05,3.555000,3.712000,3.543000,3.682500,3.682500,608850000 +2007-06-06,3.657000,3.687500,3.593000,3.614500,3.614500,311820000 +2007-06-07,3.628500,3.736000,3.544000,3.602000,3.602000,482764000 +2007-06-08,3.623500,3.662000,3.552500,3.662000,3.662000,204090000 +2007-06-11,3.650000,3.652500,3.550000,3.558500,3.558500,223182000 +2007-06-12,3.522000,3.538000,3.471000,3.503500,3.503500,236590000 +2007-06-13,3.545000,3.594500,3.462500,3.544500,3.544500,238358000 +2007-06-14,3.545000,3.606000,3.540000,3.597000,3.597000,164906000 +2007-06-15,3.642500,3.643500,3.559500,3.620000,3.620000,196664000 +2007-06-18,3.617000,3.632000,3.570000,3.591500,3.591500,156272000 +2007-06-19,3.577500,3.583000,3.484000,3.490500,3.490500,237420000 +2007-06-20,3.512500,3.525000,3.452500,3.455000,3.455000,183452000 +2007-06-21,3.458000,3.488500,3.433000,3.483500,3.483500,152194000 +2007-06-22,3.477500,3.494000,3.421000,3.443000,3.443000,167652000 +2007-06-25,3.467500,3.481500,3.415000,3.433000,3.433000,151870000 +2007-06-26,3.426500,3.431500,3.369000,3.374000,3.374000,224956000 +2007-06-27,3.348000,3.410500,3.335500,3.407000,3.407000,164858000 +2007-06-28,3.423000,3.511500,3.407500,3.444500,3.444500,195644000 +2007-06-29,3.451500,3.459500,3.407500,3.420500,3.420500,106332000 +2007-07-02,3.440500,3.485500,3.410000,3.480500,3.480500,98122000 +2007-07-03,3.502000,3.502500,3.451000,3.472500,3.472500,44470000 +2007-07-05,3.468000,3.482500,3.403000,3.436500,3.436500,89758000 +2007-07-06,3.437500,3.465000,3.400500,3.448500,3.448500,92306000 +2007-07-09,3.469000,3.617500,3.451000,3.603500,3.603500,296338000 +2007-07-10,3.582500,3.597000,3.503500,3.514000,3.514000,177708000 +2007-07-11,3.529000,3.582500,3.507500,3.536500,3.536500,131872000 +2007-07-12,3.565500,3.678500,3.536500,3.639500,3.639500,229032000 +2007-07-13,3.654000,3.767500,3.648500,3.755000,3.755000,250040000 +2007-07-16,3.736500,3.742000,3.650000,3.684500,3.684500,166698000 +2007-07-17,3.719500,3.726000,3.679500,3.689500,3.689500,121688000 +2007-07-18,3.663500,3.674500,3.612500,3.666000,3.666000,125794000 +2007-07-19,3.712000,3.716000,3.656000,3.667500,3.667500,105470000 +2007-07-20,3.631000,3.648000,3.525000,3.581500,3.581500,182614000 +2007-07-23,3.589000,3.633500,3.542500,3.587000,3.587000,185356000 +2007-07-24,3.552000,3.608000,3.442500,3.462500,3.462500,506846000 +2007-07-25,4.233000,4.440000,4.182500,4.309000,4.309000,1209048000 +2007-07-26,4.251000,4.450000,4.171500,4.200500,4.200500,465342000 +2007-07-27,4.213500,4.266500,4.124000,4.202000,4.202000,278852000 +2007-07-30,4.150000,4.202500,4.075500,4.135000,4.135000,257112000 +2007-07-31,4.185000,4.186500,3.900000,3.927000,3.927000,282090000 +2007-08-01,3.905000,3.907500,3.753000,3.865500,3.865500,338360000 +2007-08-02,3.893000,3.988000,3.806000,3.985500,3.985500,207232000 +2007-08-03,3.977000,4.037500,3.835500,3.840000,3.840000,159750000 +2007-08-06,3.853000,3.950000,3.830000,3.950000,3.950000,180058000 +2007-08-07,3.927500,4.000000,3.894500,3.957000,3.957000,161186000 +2007-08-08,3.988500,3.994000,3.828000,3.889000,3.889000,164896000 +2007-08-09,3.820000,3.863000,3.705500,3.705500,3.705500,166968000 +2007-08-10,3.657500,3.825000,3.618500,3.739000,3.739000,181352000 +2007-08-13,3.804500,3.816000,3.735000,3.743500,3.743500,121372000 +2007-08-14,3.739500,3.739500,3.646000,3.672500,3.672500,118924000 +2007-08-15,3.651000,3.757500,3.613000,3.619000,3.619000,127518000 +2007-08-16,3.600000,3.662000,3.502500,3.639500,3.639500,215746000 +2007-08-17,3.724500,3.752000,3.655500,3.751000,3.751000,144812000 +2007-08-20,3.749000,3.764000,3.690000,3.735000,3.735000,118322000 +2007-08-21,3.710500,3.891500,3.704500,3.874500,3.874500,168582000 +2007-08-22,3.912000,3.974500,3.892000,3.925000,3.925000,136962000 +2007-08-23,3.947000,3.950000,3.825500,3.865000,3.865000,113300000 +2007-08-24,3.840000,3.970000,3.834500,3.962500,3.962500,113314000 +2007-08-27,4.028000,4.040000,3.921000,3.932500,3.932500,139026000 +2007-08-28,3.893000,3.932500,3.804000,3.811000,3.811000,115340000 +2007-08-29,3.848000,3.952500,3.843000,3.952500,3.952500,101536000 +2007-08-30,3.920000,4.005500,3.915000,3.934000,3.934000,92576000 +2007-08-31,4.000000,4.026500,3.985000,3.995500,3.995500,123148000 +2007-09-04,3.995000,4.176500,3.986500,4.135000,4.135000,165320000 +2007-09-05,4.112000,4.244500,4.111000,4.187500,4.187500,181244000 +2007-09-06,4.225000,4.323000,4.142500,4.310500,4.310500,176538000 +2007-09-07,4.235000,4.248500,4.160500,4.226000,4.226000,164624000 +2007-09-10,4.246500,4.258000,4.125500,4.167000,4.167000,107338000 +2007-09-11,4.208500,4.330500,4.176500,4.314000,4.314000,137196000 +2007-09-12,4.303500,4.444500,4.298500,4.365000,4.365000,180606000 +2007-09-13,4.397500,4.403500,4.325000,4.363000,4.363000,119670000 +2007-09-14,4.320500,4.404500,4.315500,4.388500,4.388500,79094000 +2007-09-17,4.349000,4.367000,4.299000,4.345500,4.345500,89690000 +2007-09-18,4.369000,4.580000,4.335500,4.437500,4.437500,178488000 +2007-09-19,4.476000,4.491000,4.413000,4.450000,4.450000,129174000 +2007-09-20,4.445000,4.521000,4.441000,4.482500,4.482500,115616000 +2007-09-21,4.514500,4.595000,4.482500,4.565000,4.565000,130490000 +2007-09-24,4.565000,4.687500,4.540500,4.629500,4.629500,106436000 +2007-09-25,4.599500,4.675000,4.547500,4.674000,4.674000,116006000 +2007-09-26,4.702000,4.713000,4.614500,4.671500,4.671500,115406000 +2007-09-27,4.703500,4.705500,4.655500,4.669000,4.669000,56254000 +2007-09-28,4.638500,4.680000,4.585000,4.657500,4.657500,96274000 +2007-10-01,4.671000,4.705000,4.641500,4.670500,4.670500,107948000 +2007-10-02,4.693000,4.695000,4.570000,4.618000,4.618000,97344000 +2007-10-03,4.609500,4.640000,4.589000,4.623000,4.623000,101044000 +2007-10-04,4.627500,4.628500,4.572500,4.613000,4.613000,66366000 +2007-10-05,4.677500,4.685500,4.617000,4.671500,4.671500,110470000 +2007-10-08,4.711000,4.792500,4.700000,4.792500,4.792500,148568000 +2007-10-09,4.829500,4.836500,4.737500,4.766000,4.766000,142892000 +2007-10-10,4.775000,4.787500,4.718500,4.733000,4.733000,111356000 +2007-10-11,4.766500,4.787000,4.406500,4.467000,4.467000,196448000 +2007-10-12,4.471000,4.619500,4.446000,4.618500,4.618500,167198000 +2007-10-15,4.590000,4.606000,4.505000,4.526500,4.526500,112176000 +2007-10-16,4.434500,4.502500,4.425000,4.476500,4.476500,170230000 +2007-10-17,4.595000,4.595000,4.453000,4.527500,4.527500,153574000 +2007-10-18,4.468500,4.521500,4.457500,4.492500,4.492500,106590000 +2007-10-19,4.496500,4.532500,4.466000,4.488000,4.488000,182524000 +2007-10-22,4.462500,4.584500,4.451000,4.564500,4.564500,197368000 +2007-10-23,4.764000,5.054500,4.710500,5.041000,5.041000,835236000 +2007-10-24,4.543500,4.544000,4.163500,4.436500,4.436500,832348000 +2007-10-25,4.411500,4.475000,4.316000,4.410500,4.410500,232618000 +2007-10-26,4.450000,4.544000,4.385000,4.500000,4.500000,176524000 +2007-10-29,4.520500,4.573500,4.474000,4.505000,4.505000,141944000 +2007-10-30,4.483500,4.532500,4.402500,4.412000,4.412000,108108000 +2007-10-31,4.402500,4.480000,4.350000,4.457500,4.457500,140896000 +2007-11-01,4.387500,4.479000,4.325000,4.382500,4.382500,165314000 +2007-11-02,4.398500,4.406000,4.175000,4.299000,4.299000,204610000 +2007-11-05,4.217500,4.301000,4.138000,4.218500,4.218500,149062000 +2007-11-06,4.230500,4.375000,4.218500,4.363500,4.363500,158680000 +2007-11-07,4.320500,4.458000,4.308000,4.352000,4.352000,167956000 +2007-11-08,4.340000,4.348000,4.070000,4.179000,4.179000,236064000 +2007-11-09,4.121000,4.121000,3.942000,3.944500,3.944500,232404000 +2007-11-12,3.913000,4.004500,3.825000,3.850000,3.850000,187938000 +2007-11-13,3.895500,4.002500,3.890000,3.993000,3.993000,189926000 +2007-11-14,4.020000,4.057500,3.907500,3.925500,3.925500,168548000 +2007-11-15,3.971500,3.986500,3.835000,3.892500,3.892500,156630000 +2007-11-16,3.850500,3.949500,3.831500,3.930000,3.930000,142282000 +2007-11-19,3.941500,3.987500,3.897000,3.959000,3.959000,172996000 +2007-11-20,3.993000,4.100000,3.915500,4.019500,4.019500,232200000 +2007-11-21,3.962000,4.043000,3.932500,3.988000,3.988000,133566000 +2007-11-23,4.005500,4.072500,3.949000,4.071500,4.071500,55618000 +2007-11-26,4.115000,4.224500,4.057000,4.065000,4.065000,172210000 +2007-11-27,4.146000,4.282500,4.110500,4.279500,4.279500,172684000 +2007-11-28,4.377500,4.528500,4.337500,4.515000,4.515000,228068000 +2007-11-29,4.494500,4.573500,4.434000,4.457500,4.457500,139542000 +2007-11-30,4.528000,4.554000,4.415500,4.528000,4.528000,137632000 +2007-12-03,4.501500,4.612500,4.488500,4.545500,4.545500,120010000 +2007-12-04,4.502000,4.728000,4.502000,4.720500,4.720500,146758000 +2007-12-05,4.749500,4.749500,4.599000,4.659500,4.659500,132172000 +2007-12-06,4.664000,4.750000,4.641500,4.710500,4.710500,109454000 +2007-12-07,4.728000,4.734000,4.645500,4.715500,4.715500,78696000 +2007-12-10,4.715500,4.717500,4.615000,4.651000,4.651000,103612000 +2007-12-11,4.655000,4.797000,4.537500,4.537500,4.537500,205392000 +2007-12-12,4.642000,4.687500,4.466000,4.564000,4.564000,144562000 +2007-12-13,4.552500,4.650000,4.531500,4.620000,4.620000,120926000 +2007-12-14,4.538500,4.562000,4.446500,4.454000,4.454000,120046000 +2007-12-17,4.450500,4.453000,4.249500,4.254500,4.254500,153954000 +2007-12-18,4.291500,4.373000,4.193000,4.344500,4.344500,145322000 +2007-12-19,4.347000,4.497500,4.341500,4.469000,4.469000,152324000 +2007-12-20,4.507000,4.537500,4.454500,4.529000,4.529000,117596000 +2007-12-21,4.573500,4.614000,4.519500,4.563000,4.563000,132098000 +2007-12-24,4.552500,4.578000,4.515000,4.550500,4.550500,40342000 +2007-12-26,4.574000,4.697000,4.525000,4.642500,4.642500,108844000 +2007-12-27,4.633500,4.764500,4.625000,4.712500,4.712500,142274000 +2007-12-28,4.763500,4.795000,4.605000,4.722500,4.722500,151758000 +2007-12-31,4.690500,4.718500,4.622500,4.632000,4.632000,115104000 +2008-01-02,4.767500,4.871500,4.735000,4.812500,4.812500,277174000 +2008-01-03,4.803000,4.862500,4.726000,4.760500,4.760500,182450000 +2008-01-04,4.663000,4.670000,4.425000,4.439500,4.439500,205400000 +2008-01-07,4.431000,4.528500,4.273500,4.441000,4.441000,199632000 +2008-01-08,4.377500,4.591500,4.346500,4.394000,4.394000,245666000 +2008-01-09,4.378000,4.390000,4.012000,4.261000,4.261000,328218000 +2008-01-10,4.199000,4.298500,4.148500,4.213000,4.213000,232198000 +2008-01-11,4.201500,4.201500,4.014500,4.054000,4.054000,212486000 +2008-01-14,4.109000,4.166000,3.943500,4.143500,4.143500,181122000 +2008-01-15,4.024500,4.050500,3.925500,4.012000,4.012000,193118000 +2008-01-16,3.979000,4.118000,3.922000,4.017500,4.017500,248140000 +2008-01-17,4.008000,4.112500,3.977000,4.006000,4.006000,198018000 +2008-01-18,3.996500,4.115500,3.902000,3.988000,3.988000,267286000 +2008-01-22,3.679000,3.986000,3.611000,3.924000,3.924000,256444000 +2008-01-23,3.780000,3.840000,3.497500,3.698500,3.698500,408114000 +2008-01-24,3.726500,3.894000,3.709500,3.883500,3.883500,197732000 +2008-01-25,3.934500,4.071500,3.816500,3.880000,3.880000,200552000 +2008-01-28,3.845500,3.870000,3.717000,3.791000,3.791000,170106000 +2008-01-29,3.788500,3.795000,3.603000,3.697500,3.697500,199160000 +2008-01-30,3.677000,3.871000,3.662500,3.710500,3.710500,505974000 +2008-01-31,3.445500,3.943500,3.442000,3.885000,3.885000,857718000 +2008-02-01,3.951000,3.970000,3.668500,3.731500,3.731500,327220000 +2008-02-04,3.725000,3.833000,3.695000,3.697500,3.697500,183104000 +2008-02-05,3.640000,3.710500,3.600000,3.604500,3.604500,192678000 +2008-02-06,3.615000,3.621500,3.408500,3.424500,3.424500,247990000 +2008-02-07,3.368500,3.635500,3.361000,3.545500,3.545500,290034000 +2008-02-08,3.670000,3.730000,3.626000,3.675000,3.675000,234008000 +2008-02-11,3.657000,3.798000,3.638500,3.759500,3.759500,155274000 +2008-02-12,3.771500,3.852500,3.689500,3.722500,3.722500,188980000 +2008-02-13,3.749500,3.942500,3.663500,3.886500,3.886500,221406000 +2008-02-14,3.886500,3.894000,3.759000,3.790000,3.790000,149944000 +2008-02-15,3.750000,3.759500,3.597000,3.648000,3.648000,222402000 +2008-02-19,3.677000,3.700000,3.577500,3.604000,3.604000,142184000 +2008-02-20,3.595000,3.694000,3.555000,3.682000,3.682000,129014000 +2008-02-21,3.697000,3.710500,3.468500,3.495000,3.495000,263016000 +2008-02-22,3.527000,3.610500,3.493000,3.604000,3.604000,246854000 +2008-02-25,3.617500,3.675000,3.570500,3.663500,3.663500,157164000 +2008-02-26,3.595500,3.675000,3.514000,3.584500,3.584500,197826000 +2008-02-27,3.534000,3.574000,3.478500,3.543500,3.543500,178610000 +2008-02-28,3.515000,3.530000,3.355500,3.392500,3.392500,263356000 +2008-02-29,3.350500,3.375000,3.198500,3.223500,3.223500,233292000 +2008-03-03,3.179500,3.224500,3.060000,3.121500,3.121500,274422000 +2008-03-04,3.083500,3.330000,3.061500,3.267000,3.267000,334072000 +2008-03-05,3.283000,3.317000,3.191000,3.249500,3.249500,222528000 +2008-03-06,3.237500,3.273000,3.125000,3.137000,3.137000,166866000 +2008-03-07,3.110000,3.243500,3.100500,3.204500,3.204500,208762000 +2008-03-10,3.195000,3.257500,3.145500,3.173500,3.173500,186420000 +2008-03-11,3.297500,3.358500,3.185500,3.357500,3.357500,194858000 +2008-03-12,3.338500,3.411500,3.282000,3.325500,3.325500,154976000 +2008-03-13,3.255500,3.477500,3.218500,3.416000,3.416000,214150000 +2008-03-14,3.430500,3.534000,3.303000,3.411000,3.411000,248414000 +2008-03-17,3.286000,3.389500,3.246000,3.326500,3.326500,194182000 +2008-03-18,3.412500,3.596500,3.379500,3.585000,3.585000,191014000 +2008-03-19,3.555000,3.700000,3.508500,3.508500,3.508500,220838000 +2008-03-20,3.508500,3.674500,3.469000,3.659500,3.659500,228214000 +2008-03-24,3.691000,3.846500,3.637500,3.797500,3.797500,187908000 +2008-03-25,3.791500,3.814500,3.702500,3.758500,3.758500,126550000 +2008-03-26,3.707000,3.756000,3.662000,3.690000,3.690000,125702000 +2008-03-27,3.718500,3.734500,3.540000,3.540000,3.540000,158848000 +2008-03-28,3.550000,3.610500,3.463000,3.488000,3.488000,105582000 +2008-03-31,3.512500,3.582000,3.481500,3.565000,3.565000,109406000 +2008-04-01,3.649500,3.854500,3.638000,3.835000,3.835000,194680000 +2008-04-02,3.854000,3.950000,3.806000,3.868500,3.868500,171848000 +2008-04-03,3.757500,3.800500,3.690500,3.747000,3.747000,162998000 +2008-04-04,3.763000,3.891500,3.714000,3.843500,3.843500,143056000 +2008-04-07,3.868000,3.921500,3.800000,3.845000,3.845000,133448000 +2008-04-08,3.820000,3.880500,3.775000,3.865000,3.865000,99320000 +2008-04-09,3.828000,3.833500,3.683000,3.719500,3.719500,133206000 +2008-04-10,3.724000,3.774500,3.636500,3.741500,3.741500,125110000 +2008-04-11,3.692000,3.715000,3.581000,3.599500,3.599500,135712000 +2008-04-14,3.585000,3.700000,3.564500,3.630500,3.630500,87090000 +2008-04-15,3.648500,3.699000,3.532500,3.625000,3.625000,136262000 +2008-04-16,3.651000,3.750000,3.647000,3.729500,3.729500,134936000 +2008-04-17,3.709000,3.751000,3.680500,3.702000,3.702000,124400000 +2008-04-18,3.824000,4.100000,3.816000,4.005000,4.005000,335826000 +2008-04-21,4.001500,4.067000,3.953000,4.009000,4.009000,186708000 +2008-04-22,3.997000,3.997000,3.877000,3.980000,3.980000,144900000 +2008-04-23,4.015000,4.132000,3.937000,4.050000,4.050000,385008000 +2008-04-24,3.885500,4.026500,3.846500,3.884500,3.884500,421470000 +2008-04-25,3.890500,4.066000,3.863000,4.043000,4.043000,189130000 +2008-04-28,4.032000,4.125000,4.006000,4.098500,4.098500,219838000 +2008-04-29,4.071000,4.088500,3.993000,4.037000,4.037000,134528000 +2008-04-30,4.045000,4.067000,3.896000,3.931500,3.931500,157514000 +2008-05-01,3.920000,4.000500,3.898500,3.968000,3.968000,143940000 +2008-05-02,4.015000,4.060000,3.820000,3.865500,3.865500,163098000 +2008-05-05,3.863500,3.888500,3.793500,3.796000,3.796000,112948000 +2008-05-06,3.775500,3.838500,3.752500,3.785500,3.785500,130914000 +2008-05-07,3.763000,3.832000,3.654500,3.659000,3.659000,167532000 +2008-05-08,3.686500,3.708000,3.578000,3.639500,3.639500,162626000 +2008-05-09,3.610000,3.667000,3.583000,3.620500,3.620500,84870000 +2008-05-12,3.650000,3.746500,3.589000,3.726500,3.726500,144308000 +2008-05-13,3.728500,3.748000,3.665500,3.728000,3.728000,100416000 +2008-05-14,3.746000,3.787500,3.699000,3.710000,3.710000,91784000 +2008-05-15,3.694500,3.816000,3.677500,3.806000,3.806000,138354000 +2008-05-16,3.821000,3.841500,3.743000,3.823000,3.823000,124134000 +2008-05-19,3.950500,4.237500,3.943000,4.114500,4.114500,373696000 +2008-05-20,4.108500,4.135000,4.001500,4.036000,4.036000,158244000 +2008-05-21,4.018500,4.057500,3.875000,3.915000,3.915000,141410000 +2008-05-22,3.934000,3.984500,3.900000,3.963000,3.963000,107812000 +2008-05-23,3.927500,3.943500,3.871500,3.917500,3.917500,126638000 +2008-05-27,3.913000,4.045000,3.898500,4.031000,4.031000,202164000 +2008-05-28,4.036500,4.039500,3.949500,4.004000,4.004000,134012000 +2008-05-29,4.030500,4.098000,4.008500,4.017500,4.017500,137152000 +2008-05-30,4.029000,4.088500,4.015000,4.081000,4.081000,105412000 +2008-06-02,4.057500,4.078500,4.002500,4.011500,4.011500,124304000 +2008-06-03,4.035500,4.094500,3.963000,4.005500,4.005500,117400000 +2008-06-04,4.005500,4.091000,3.986000,4.075000,4.075000,129166000 +2008-06-05,4.105500,4.244000,4.090000,4.225500,4.225500,178774000 +2008-06-06,4.162000,4.182000,4.028000,4.031500,4.031500,156874000 +2008-06-09,4.059500,4.076500,3.906000,3.971500,3.971500,130746000 +2008-06-10,3.910000,4.052000,3.910000,3.981000,3.981000,121312000 +2008-06-11,3.967500,4.000000,3.851500,3.864000,3.864000,117490000 +2008-06-12,3.901000,3.952500,3.750500,3.807500,3.807500,124088000 +2008-06-13,3.835000,4.000000,3.835000,3.958500,3.958500,119490000 +2008-06-16,3.921000,4.126500,3.920500,4.085000,4.085000,115088000 +2008-06-17,4.157500,4.215000,4.140000,4.148500,4.148500,176048000 +2008-06-18,4.100000,4.158500,4.066000,4.126000,4.126000,136932000 +2008-06-19,4.110500,4.223500,4.075000,4.213000,4.213000,134346000 +2008-06-20,4.155000,4.173000,4.025500,4.055000,4.055000,131778000 +2008-06-23,4.065000,4.107500,3.977500,4.034000,4.034000,148516000 +2008-06-24,3.977500,4.039500,3.881500,3.982000,3.982000,142802000 +2008-06-25,4.022500,4.107500,3.976000,4.025500,4.025500,147866000 +2008-06-26,3.955000,3.994500,3.800000,3.815000,3.815000,226202000 +2008-06-27,3.779500,3.803500,3.631000,3.733000,3.733000,236810000 +2008-06-30,3.751500,3.806000,3.660500,3.666500,3.666500,142082000 +2008-07-01,3.612000,3.711500,3.526000,3.681000,3.681000,205850000 +2008-07-02,3.708000,3.720500,3.569000,3.572000,3.572000,140888000 +2008-07-03,3.625500,3.692000,3.526000,3.600000,3.600000,84964000 +2008-07-07,3.618500,3.720000,3.538000,3.624500,3.624500,147110000 +2008-07-08,3.619000,3.774500,3.587500,3.752000,3.752000,158320000 +2008-07-09,3.728000,3.745000,3.524000,3.530500,3.530500,138242000 +2008-07-10,3.535000,3.588500,3.399500,3.531500,3.531500,198832000 +2008-07-11,3.470000,3.499500,3.337000,3.427000,3.427000,158600000 +2008-07-14,3.465500,3.475000,3.279500,3.314000,3.314000,180426000 +2008-07-15,3.293500,3.431000,3.149500,3.351500,3.351500,226842000 +2008-07-16,3.347000,3.637500,3.342000,3.592000,3.592000,240778000 +2008-07-17,3.560000,3.619000,3.387000,3.605500,3.605500,191948000 +2008-07-18,3.497000,3.542000,3.420000,3.456000,3.456000,165960000 +2008-07-21,3.476000,3.490000,3.315000,3.424000,3.424000,137938000 +2008-07-22,3.354500,3.457000,3.294000,3.398500,3.398500,175916000 +2008-07-23,3.373000,3.603500,3.373000,3.527000,3.527000,358324000 +2008-07-24,3.815000,4.119000,3.814500,3.936000,3.936000,619932000 +2008-07-25,3.981500,4.047000,3.906000,3.915500,3.915500,183014000 +2008-07-28,3.854500,3.915500,3.743000,3.799000,3.799000,209604000 +2008-07-29,3.824500,3.940000,3.808000,3.910500,3.910500,135418000 +2008-07-30,3.918000,3.992500,3.821000,3.910500,3.910500,151346000 +2008-07-31,3.837500,3.908500,3.805000,3.817000,3.817000,106014000 +2008-08-01,3.818000,3.824500,3.702500,3.787500,3.787500,95490000 +2008-08-04,3.799500,3.865000,3.750500,3.785500,3.785500,89964000 +2008-08-05,3.846000,3.976000,3.826000,3.955500,3.955500,155892000 +2008-08-06,3.927500,3.931500,3.836500,3.904500,3.904500,128122000 +2008-08-07,3.850500,3.902500,3.800000,3.847500,3.847500,108896000 +2008-08-08,3.839000,4.060500,3.814500,4.025500,4.025500,183254000 +2008-08-11,4.009000,4.587500,3.989000,4.404500,4.404500,501404000 +2008-08-12,4.366000,4.424000,4.305000,4.362500,4.362500,160530000 +2008-08-13,4.314000,4.412500,4.227000,4.334500,4.334500,144176000 +2008-08-14,4.285500,4.437500,4.261000,4.401500,4.401500,138034000 +2008-08-15,4.414000,4.476500,4.313000,4.320000,4.320000,137432000 +2008-08-18,4.304500,4.314000,4.152000,4.155500,4.155500,130948000 +2008-08-19,4.154500,4.175500,4.053000,4.064500,4.064500,132608000 +2008-08-20,4.100000,4.162500,4.060000,4.106500,4.106500,119012000 +2008-08-21,4.070500,4.188500,4.049000,4.163000,4.163000,123156000 +2008-08-22,4.213500,4.273000,4.196500,4.263000,4.263000,93556000 +2008-08-25,4.231500,4.232000,4.122500,4.142500,4.142500,87128000 +2008-08-26,4.137000,4.156000,4.062500,4.088000,4.088000,87484000 +2008-08-27,4.072000,4.137000,4.050000,4.086500,4.086500,112546000 +2008-08-28,4.110500,4.182500,4.090000,4.171000,4.171000,156682000 +2008-08-29,4.145000,4.145000,4.025000,4.040500,4.040500,94574000 +2008-09-02,4.158000,4.225000,4.060500,4.070500,4.070500,120016000 +2008-09-03,4.070000,4.100000,4.001000,4.038500,4.038500,114852000 +2008-09-04,4.030000,4.040500,3.901000,3.901500,3.901500,166330000 +2008-09-05,3.867000,4.036000,3.854000,3.959500,3.959500,161382000 +2008-09-08,4.112500,4.187500,3.942500,4.058000,4.058000,189812000 +2008-09-09,4.038000,4.098000,3.949500,3.952000,3.952000,116436000 +2008-09-10,4.000500,4.011000,3.807500,3.837000,3.837000,188894000 +2008-09-11,3.763500,3.990000,3.755000,3.975500,3.975500,156272000 +2008-09-12,3.940500,3.980000,3.831000,3.915000,3.915000,129602000 +2008-09-15,3.843000,3.994000,3.815000,3.867000,3.867000,179616000 +2008-09-16,3.840000,3.981500,3.833500,3.936500,3.936500,261844000 +2008-09-17,3.884000,3.912000,3.562000,3.577000,3.577000,263312000 +2008-09-18,3.654000,3.875000,3.504000,3.825000,3.825000,247944000 +2008-09-19,4.006000,4.338500,3.825000,4.050000,4.050000,295444000 +2008-09-22,4.056500,4.081500,3.716000,3.746500,3.746500,140754000 +2008-09-23,3.789500,3.814500,3.538500,3.588000,3.588000,171884000 +2008-09-24,3.615000,3.682500,3.447000,3.498000,3.498000,187448000 +2008-09-25,3.533000,3.637500,3.500500,3.604000,3.604000,121460000 +2008-09-26,3.476000,3.552500,3.404000,3.535000,3.535000,134942000 +2008-09-29,3.420500,3.468500,3.066000,3.167500,3.167500,240086000 +2008-09-30,3.292000,3.656000,3.266000,3.638000,3.638000,260938000 +2008-10-01,3.589000,3.599500,3.420500,3.479000,3.479000,192444000 +2008-10-02,3.381500,3.448000,3.270500,3.368000,3.368000,174522000 +2008-10-03,3.471000,3.547500,3.329500,3.350000,3.350000,224562000 +2008-10-06,3.203000,3.294500,3.023500,3.261500,3.261500,267710000 +2008-10-07,3.289500,3.321500,2.925000,2.926000,2.926000,255120000 +2008-10-08,2.782000,3.137500,2.767500,3.051000,3.051000,286490000 +2008-10-09,3.098500,3.175000,2.800000,2.800000,2.800000,278618000 +2008-10-10,2.649500,2.987500,2.552500,2.812500,2.812500,360434000 +2008-10-13,2.948000,3.110500,2.868500,3.101000,3.101000,223896000 +2008-10-14,3.175000,3.200000,2.740000,2.793000,2.793000,346132000 +2008-10-15,2.723000,2.734500,2.417500,2.436000,2.436000,325152000 +2008-10-16,2.320000,2.535000,2.169500,2.514500,2.514500,441622000 +2008-10-17,2.441500,3.116500,2.420500,2.532500,2.532500,258928000 +2008-10-20,2.608500,2.655000,2.495500,2.648500,2.648500,169042000 +2008-10-21,2.593000,2.647500,2.496000,2.511500,2.511500,173392000 +2008-10-22,2.502500,2.623500,2.395000,2.499500,2.499500,390264000 +2008-10-23,2.168500,2.545500,2.165500,2.516000,2.516000,652038000 +2008-10-24,2.237500,2.616000,2.225000,2.448000,2.448000,392118000 +2008-10-27,2.450000,2.629500,2.421500,2.479000,2.479000,235184000 +2008-10-28,2.575000,2.815000,2.453500,2.802000,2.802000,296694000 +2008-10-29,2.776500,2.989500,2.726000,2.844500,2.844500,303926000 +2008-10-30,2.938000,2.994500,2.754000,2.835500,2.835500,222514000 +2008-10-31,2.800500,2.862500,2.750500,2.862000,2.862000,170692000 +2008-11-03,2.817500,2.862500,2.751000,2.788500,2.788500,143402000 +2008-11-04,2.858000,2.936500,2.761000,2.922500,2.922500,153276000 +2008-11-05,2.873500,2.900000,2.581000,2.599000,2.599000,229968000 +2008-11-06,2.490000,2.552000,2.315000,2.361000,2.361000,309756000 +2008-11-07,2.388000,2.489500,2.350500,2.460500,2.460500,148792000 +2008-11-10,2.499000,2.534000,2.343000,2.423000,2.423000,179298000 +2008-11-11,2.355000,2.403000,2.240500,2.315000,2.315000,198784000 +2008-11-12,2.199500,2.272000,2.045000,2.078000,2.078000,295372000 +2008-11-13,2.070000,2.250000,1.924000,2.246500,2.246500,338706000 +2008-11-14,2.180500,2.225000,2.075000,2.087500,2.087500,238994000 +2008-11-17,1.995500,2.063000,1.953500,1.984500,1.984500,214236000 +2008-11-18,1.986500,2.033000,1.804000,1.922000,1.922000,300984000 +2008-11-19,1.898500,1.950000,1.787500,1.792000,1.792000,250422000 +2008-11-20,1.764500,1.986000,1.734000,1.751500,1.751500,368478000 +2008-11-21,1.819500,1.950000,1.786000,1.893500,1.893500,300854000 +2008-11-24,1.939500,2.172000,1.935000,2.125000,2.125000,290994000 +2008-11-25,2.104500,2.144500,1.980500,2.109500,2.109500,260300000 +2008-11-26,2.043500,2.200000,2.014500,2.198000,2.198000,268794000 +2008-11-28,2.201500,2.205000,2.111000,2.135000,2.135000,69620000 +2008-12-01,2.100000,2.163000,2.019000,2.023500,2.023500,223578000 +2008-12-02,2.069500,2.085500,1.941000,2.059500,2.059500,174274000 +2008-12-03,2.008000,2.294000,2.002500,2.260500,2.260500,313512000 +2008-12-04,2.297000,2.525000,2.287500,2.366000,2.366000,395646000 +2008-12-05,2.294500,2.424500,2.165000,2.413000,2.413000,292176000 +2008-12-08,2.457500,2.607000,2.368000,2.570500,2.570500,218814000 +2008-12-09,2.490500,2.724000,2.485000,2.562500,2.562500,266296000 +2008-12-10,2.573000,2.575000,2.417000,2.485000,2.485000,155076000 +2008-12-11,2.466500,2.524500,2.408500,2.412500,2.412500,151672000 +2008-12-12,2.376000,2.569000,2.376000,2.562500,2.562500,173296000 +2008-12-15,2.532500,2.547500,2.407500,2.442500,2.442500,145708000 +2008-12-16,2.481000,2.648000,2.464500,2.631500,2.631500,177258000 +2008-12-17,2.613000,2.738500,2.576500,2.659000,2.659000,183662000 +2008-12-18,2.650000,2.742500,2.560000,2.604000,2.604000,150362000 +2008-12-19,2.579500,2.649500,2.546000,2.578000,2.578000,219264000 +2008-12-22,2.580000,2.607500,2.423500,2.492000,2.492000,178500000 +2008-12-23,2.506000,2.580500,2.506000,2.554000,2.554000,116908000 +2008-12-24,2.583000,2.597500,2.550500,2.572000,2.572000,32910000 +2008-12-26,2.689500,2.697500,2.577500,2.589000,2.589000,136946000 +2008-12-29,2.571500,2.588500,2.428000,2.470000,2.470000,130158000 +2008-12-30,2.475500,2.560500,2.437000,2.538000,2.538000,132026000 +2008-12-31,2.537000,2.584500,2.495500,2.564000,2.564000,155844000 +2009-01-02,2.567500,2.726500,2.553500,2.718000,2.718000,145928000 +2009-01-05,2.786500,2.787000,2.651500,2.703000,2.703000,190196000 +2009-01-06,2.727500,2.911000,2.687500,2.868000,2.868000,221602000 +2009-01-07,2.814500,2.847500,2.767500,2.810000,2.810000,158854000 +2009-01-08,2.749500,2.866000,2.729000,2.858000,2.858000,131558000 +2009-01-09,2.846000,2.850000,2.735000,2.775500,2.775500,133682000 +2009-01-12,2.706000,2.715000,2.543500,2.596000,2.596000,191126000 +2009-01-13,2.548000,2.664500,2.537500,2.572500,2.572500,157664000 +2009-01-14,2.505000,2.505000,2.407000,2.424500,2.424500,208852000 +2009-01-15,2.428000,2.611500,2.381500,2.572000,2.572000,232346000 +2009-01-16,2.590000,2.616500,2.476500,2.579500,2.579500,165164000 +2009-01-20,2.537500,2.585000,2.413500,2.422000,2.422000,135344000 +2009-01-21,2.465500,2.534500,2.412500,2.527000,2.527000,116590000 +2009-01-22,2.471000,2.544000,2.413000,2.497000,2.497000,142666000 +2009-01-23,2.445000,2.571000,2.422500,2.531500,2.531500,115866000 +2009-01-26,2.509000,2.544500,2.426000,2.481500,2.481500,143114000 +2009-01-27,2.465000,2.521000,2.386000,2.422000,2.422000,174764000 +2009-01-28,2.486000,2.574500,2.448500,2.518000,2.518000,161132000 +2009-01-29,2.498000,2.592500,2.457000,2.500000,2.500000,359336000 +2009-01-30,2.868000,2.987000,2.862000,2.941000,2.941000,795662000 +2009-02-02,2.928500,3.100000,2.906500,3.057500,3.057500,386486000 +2009-02-03,3.043500,3.210000,3.000000,3.179500,3.179500,293892000 +2009-02-04,3.169000,3.172000,3.041500,3.053000,3.053000,274526000 +2009-02-05,3.057500,3.190500,3.031500,3.159000,3.159000,203392000 +2009-02-06,3.159000,3.350000,3.159000,3.327500,3.327500,240898000 +2009-02-09,3.328000,3.368000,3.269000,3.335500,3.335500,188752000 +2009-02-10,3.307500,3.361500,3.153500,3.165500,3.165500,214012000 +2009-02-11,3.155000,3.245000,3.112500,3.217500,3.217500,166946000 +2009-02-12,3.162500,3.212500,3.085500,3.198000,3.198000,161910000 +2009-02-13,3.198500,3.234000,3.143500,3.163000,3.163000,82618000 +2009-02-17,3.083500,3.132500,3.059000,3.083500,3.083500,142522000 +2009-02-18,3.113500,3.139000,3.026000,3.117500,3.117500,147320000 +2009-02-19,3.142000,3.209000,3.083500,3.097500,3.097500,135378000 +2009-02-20,3.053500,3.207500,3.042000,3.193000,3.193000,187090000 +2009-02-23,3.208000,3.245500,3.076000,3.085500,3.085500,146720000 +2009-02-24,3.098500,3.305000,3.094500,3.280000,3.280000,205428000 +2009-02-25,3.245000,3.287500,3.141000,3.185500,3.185500,182442000 +2009-02-26,3.206000,3.236500,3.117000,3.117000,3.117000,145506000 +2009-02-27,3.063000,3.254000,3.047000,3.239500,3.239500,229766000 +2009-03-02,3.197000,3.276000,3.075500,3.099500,3.099500,210238000 +2009-03-03,3.137500,3.164500,3.065000,3.085000,3.085000,193832000 +2009-03-04,3.140000,3.289500,3.120000,3.240500,3.240500,239218000 +2009-03-05,3.206000,3.290000,3.180000,3.238500,3.238500,235406000 +2009-03-06,3.260000,3.275000,2.991000,3.084500,3.084500,301876000 +2009-03-09,3.110000,3.201500,3.007500,3.024500,3.024500,271228000 +2009-03-10,3.124500,3.295000,3.089000,3.285500,3.285500,308714000 +2009-03-11,3.312000,3.468500,3.263500,3.427000,3.427000,277634000 +2009-03-12,3.417500,3.493500,3.362500,3.479000,3.479000,226978000 +2009-03-13,3.482000,3.487000,3.376500,3.431500,3.431500,178068000 +2009-03-16,3.428000,3.464500,3.334000,3.349000,3.349000,188746000 +2009-03-17,3.368500,3.585500,3.350000,3.567500,3.567500,238056000 +2009-03-18,3.548500,3.695500,3.506500,3.562500,3.562500,208034000 +2009-03-19,3.570000,3.595500,3.462000,3.505000,3.505000,176382000 +2009-03-20,3.519500,3.544500,3.454000,3.498000,3.498000,169362000 +2009-03-23,3.568000,3.780500,3.535000,3.779000,3.779000,172248000 +2009-03-24,3.742500,3.750000,3.615500,3.640500,3.640500,149158000 +2009-03-25,3.654500,3.697500,3.492000,3.620000,3.620000,157912000 +2009-03-26,3.673500,3.749000,3.632000,3.684500,3.684500,133154000 +2009-03-27,3.580500,3.614500,3.505000,3.526000,3.526000,171376000 +2009-03-30,3.520000,3.583500,3.487500,3.572000,3.572000,167462000 +2009-03-31,3.630500,3.725000,3.606000,3.672000,3.672000,178364000 +2009-04-01,3.651000,3.754500,3.585500,3.675000,3.675000,140828000 +2009-04-02,3.681500,3.862000,3.672000,3.817000,3.817000,221338000 +2009-04-03,3.821000,3.916000,3.775000,3.908500,3.908500,116198000 +2009-04-06,3.863000,3.918000,3.800000,3.899500,3.899500,115026000 +2009-04-07,3.848500,3.854000,3.744000,3.775500,3.775500,114976000 +2009-04-08,3.796500,3.855500,3.728500,3.849000,3.849000,113060000 +2009-04-09,3.875500,4.000000,3.863000,3.988500,3.988500,141646000 +2009-04-13,3.992000,3.998500,3.892500,3.947000,3.947000,124244000 +2009-04-14,3.900000,3.973000,3.847000,3.861000,3.861000,123208000 +2009-04-15,3.775000,3.790500,3.675500,3.735500,3.735500,188256000 +2009-04-16,3.766500,3.874000,3.758000,3.862500,3.862500,149356000 +2009-04-17,3.839000,3.936000,3.794000,3.902500,3.902500,148520000 +2009-04-20,3.922000,3.989500,3.841500,3.878500,3.878500,173738000 +2009-04-21,3.866500,3.955000,3.864500,3.937000,3.937000,143244000 +2009-04-22,3.908500,4.109000,3.890500,3.960000,3.960000,175510000 +2009-04-23,4.066500,4.103000,3.954000,4.030500,4.030500,323754000 +2009-04-24,4.101500,4.334000,4.036500,4.223000,4.223000,469686000 +2009-04-27,4.194000,4.249000,4.110500,4.156000,4.156000,194118000 +2009-04-28,4.134000,4.267500,4.120000,4.120000,4.120000,158480000 +2009-04-29,4.149500,4.149500,3.963000,3.989500,3.989500,194702000 +2009-04-30,4.046500,4.133500,3.994500,4.026000,4.026000,170752000 +2009-05-01,4.019000,4.019000,3.892500,3.948000,3.948000,122434000 +2009-05-04,4.013000,4.067500,3.942500,3.988500,3.988500,140386000 +2009-05-05,4.050500,4.100000,4.009500,4.095000,4.095000,117406000 +2009-05-06,4.144000,4.180000,3.983000,4.099500,4.099500,172080000 +2009-05-07,4.136500,4.137500,3.894000,3.964000,3.964000,192642000 +2009-05-08,3.984500,4.011500,3.815500,3.897500,3.897500,163860000 +2009-05-11,3.840000,3.992500,3.800500,3.930500,3.930500,137446000 +2009-05-12,3.935000,3.948500,3.826500,3.896500,3.896500,110974000 +2009-05-13,3.812500,3.832500,3.700500,3.709500,3.709500,175410000 +2009-05-14,3.689500,3.803000,3.665500,3.755500,3.755500,186872000 +2009-05-15,3.727000,3.810500,3.671000,3.680000,3.680000,160234000 +2009-05-18,3.698000,3.798000,3.655000,3.797500,3.797500,136582000 +2009-05-19,3.771500,3.948000,3.756000,3.893500,3.893500,160578000 +2009-05-20,3.925000,4.055500,3.871000,3.898500,3.898500,147020000 +2009-05-21,3.837500,3.898500,3.770000,3.798000,3.798000,112810000 +2009-05-22,3.805000,3.852000,3.751000,3.782000,3.782000,69694000 +2009-05-26,3.751500,3.924000,3.727500,3.919500,3.919500,133992000 +2009-05-27,3.925500,3.975000,3.837500,3.855000,3.855000,111342000 +2009-05-28,3.885000,3.955000,3.794000,3.882500,3.882500,98862000 +2009-05-29,3.886000,3.900500,3.820000,3.899500,3.899500,101444000 +2009-06-01,3.910500,4.240000,3.874500,4.152500,4.152500,215930000 +2009-06-02,4.121000,4.272500,4.105000,4.246500,4.246500,187940000 +2009-06-03,4.165500,4.285500,4.156500,4.284000,4.284000,152068000 +2009-06-04,4.271000,4.320000,4.228500,4.276000,4.276000,109308000 +2009-06-05,4.314500,4.397500,4.265000,4.378000,4.378000,165270000 +2009-06-08,4.337500,4.359000,4.255500,4.318000,4.318000,112042000 +2009-06-09,4.346500,4.383500,4.308500,4.354000,4.354000,89502000 +2009-06-10,4.379000,4.428000,4.241500,4.329500,4.329500,121472000 +2009-06-11,4.315000,4.374500,4.252500,4.284500,4.284500,100194000 +2009-06-12,4.251500,4.260000,4.100500,4.204000,4.204000,124460000 +2009-06-15,4.141500,4.165000,4.050000,4.159000,4.159000,108036000 +2009-06-16,4.185000,4.197500,4.064000,4.107500,4.107500,109316000 +2009-06-17,4.125000,4.215000,4.032000,4.132500,4.132500,155702000 +2009-06-18,4.140500,4.147500,4.050000,4.080000,4.080000,109062000 +2009-06-19,4.107500,4.173000,4.075000,4.148000,4.148000,108764000 +2009-06-22,4.120500,4.121500,3.928000,3.957500,3.957500,194888000 +2009-06-23,3.948500,3.955000,3.812500,3.884000,3.884000,148310000 +2009-06-24,3.900000,4.026500,3.890000,3.963500,3.963500,121628000 +2009-06-25,3.955000,4.111500,3.951500,4.110000,4.110000,147208000 +2009-06-26,4.095000,4.207000,4.056500,4.194000,4.194000,175506000 +2009-06-29,4.193500,4.210000,4.120500,4.151500,4.151500,125406000 +2009-06-30,4.181000,4.246000,4.123500,4.183000,4.183000,159696000 +2009-07-01,4.221000,4.225000,4.068500,4.080000,4.080000,139624000 +2009-07-02,4.055500,4.068500,3.925500,3.966000,3.966000,144372000 +2009-07-06,3.922500,3.944500,3.827000,3.905000,3.905000,147376000 +2009-07-07,3.926500,3.934500,3.770500,3.781500,3.781500,129830000 +2009-07-08,3.823000,3.896500,3.785000,3.868000,3.868000,170814000 +2009-07-09,3.912500,3.927000,3.841000,3.905000,3.905000,127190000 +2009-07-10,3.876000,3.941000,3.808500,3.881500,3.881500,119522000 +2009-07-13,3.903500,4.082500,3.900500,4.073500,4.073500,161004000 +2009-07-14,4.074000,4.121000,4.021000,4.097500,4.097500,90872000 +2009-07-15,4.150000,4.232000,4.139000,4.227500,4.227500,126780000 +2009-07-16,4.221000,4.312000,4.186000,4.305500,4.305500,107238000 +2009-07-17,4.290000,4.325000,4.260000,4.292500,4.292500,101032000 +2009-07-20,4.313500,4.444000,4.313000,4.411500,4.411500,121132000 +2009-07-21,4.426000,4.450500,4.370000,4.450500,4.450500,154572000 +2009-07-22,4.432500,4.461500,4.389000,4.439500,4.439500,106592000 +2009-07-23,4.492000,4.720000,4.479500,4.693500,4.693500,383242000 +2009-07-24,4.380000,4.445000,4.275000,4.324500,4.324500,384092000 +2009-07-27,4.312000,4.324500,4.178000,4.212000,4.212000,225586000 +2009-07-28,4.192000,4.282000,4.130000,4.249000,4.249000,175498000 +2009-07-29,4.223500,4.275000,4.176000,4.217000,4.217000,130058000 +2009-07-30,4.282000,4.362500,4.258500,4.304500,4.304500,145064000 +2009-07-31,4.288000,4.337500,4.231000,4.288000,4.288000,117738000 +2009-08-03,4.328000,4.410000,4.328000,4.372000,4.372000,133260000 +2009-08-04,4.374000,4.374000,4.246500,4.290000,4.290000,123558000 +2009-08-05,4.282000,4.287500,4.151000,4.214500,4.214500,145588000 +2009-08-06,4.215500,4.242000,4.152500,4.223500,4.223500,93860000 +2009-08-07,4.205000,4.298000,4.205000,4.266000,4.266000,112560000 +2009-08-10,4.250500,4.273500,4.163500,4.222000,4.222000,88812000 +2009-08-11,4.182000,4.220000,4.122500,4.178000,4.178000,100500000 +2009-08-12,4.171000,4.330000,4.169000,4.298000,4.298000,112388000 +2009-08-13,4.286000,4.318500,4.203500,4.230000,4.230000,114248000 +2009-08-14,4.205500,4.208500,4.139000,4.179000,4.179000,98494000 +2009-08-17,4.058000,4.089000,4.012500,4.053000,4.053000,137772000 +2009-08-18,4.070500,4.134500,4.039500,4.106000,4.106000,117688000 +2009-08-19,4.045500,4.150000,4.024500,4.150000,4.150000,103412000 +2009-08-20,4.149000,4.217500,4.133000,4.204500,4.204500,107500000 +2009-08-21,4.239000,4.253000,4.177000,4.250000,4.250000,122614000 +2009-08-24,4.258500,4.279500,4.212000,4.225000,4.225000,94464000 +2009-08-25,4.233000,4.317000,4.197500,4.209500,4.209500,95820000 +2009-08-26,4.205000,4.238000,4.169000,4.200000,4.200000,72276000 +2009-08-27,4.200500,4.242500,4.157000,4.215500,4.215500,79954000 +2009-08-28,4.239000,4.249500,4.128500,4.138000,4.138000,92414000 +2009-08-31,4.096500,4.097500,4.017500,4.059500,4.059500,105276000 +2009-09-01,4.037000,4.121000,3.950000,3.958000,3.958000,124916000 +2009-09-02,3.952000,4.007500,3.890000,3.907000,3.907000,130254000 +2009-09-03,3.919500,3.948000,3.875500,3.923000,3.923000,82804000 +2009-09-04,3.913500,3.989000,3.881500,3.943500,3.943500,93430000 +2009-09-08,3.993000,4.052000,3.943500,4.045000,4.045000,140752000 +2009-09-09,4.030000,4.131500,4.025000,4.112000,4.112000,135524000 +2009-09-10,4.116500,4.203500,4.115000,4.192500,4.192500,140462000 +2009-09-11,4.222000,4.245000,4.188000,4.227000,4.227000,120138000 +2009-09-14,4.190500,4.228500,4.173000,4.193000,4.193000,71440000 +2009-09-15,4.208500,4.220500,4.139500,4.177500,4.177500,88936000 +2009-09-16,4.295500,4.549000,4.295000,4.535000,4.535000,262286000 +2009-09-17,4.537500,4.559500,4.450000,4.522000,4.522000,157454000 +2009-09-18,4.537000,4.550000,4.473500,4.514000,4.514000,135390000 +2009-09-21,4.484500,4.538000,4.424000,4.528000,4.528000,84186000 +2009-09-22,4.573000,4.709500,4.555000,4.687500,4.687500,165298000 +2009-09-23,4.641000,4.725000,4.611000,4.619000,4.619000,113706000 +2009-09-24,4.600000,4.635500,4.538500,4.605500,4.605500,101502000 +2009-09-25,4.572000,4.612500,4.487500,4.526000,4.526000,85136000 +2009-09-28,4.552000,4.640500,4.530000,4.610500,4.610500,70160000 +2009-09-29,4.598000,4.616500,4.505000,4.586000,4.586000,87878000 +2009-09-30,4.613000,4.708500,4.571500,4.668000,4.668000,170784000 +2009-10-01,4.625000,4.645000,4.518500,4.552000,4.552000,132902000 +2009-10-02,4.502500,4.557000,4.479000,4.492500,4.492500,100788000 +2009-10-05,4.512500,4.546500,4.413500,4.433500,4.433500,140570000 +2009-10-06,4.466500,4.554000,4.420000,4.545500,4.545500,139274000 +2009-10-07,4.575000,4.724000,4.557500,4.698500,4.698500,148902000 +2009-10-08,4.740000,4.836000,4.711500,4.761000,4.761000,193486000 +2009-10-09,4.750000,4.797500,4.713000,4.785500,4.785500,93880000 +2009-10-12,4.808500,4.812500,4.653500,4.680000,4.680000,111828000 +2009-10-13,4.691500,4.762500,4.684000,4.741500,4.741500,94400000 +2009-10-14,4.811000,4.891000,4.801000,4.873000,4.873000,111136000 +2009-10-15,4.756500,4.853000,4.754000,4.800500,4.800500,124842000 +2009-10-16,4.765000,4.806000,4.680500,4.766000,4.766000,140768000 +2009-10-19,4.767500,4.814000,4.712500,4.734000,4.734000,120348000 +2009-10-20,4.795500,4.805000,4.713500,4.749000,4.749000,155552000 +2009-10-21,4.763500,4.831500,4.645500,4.671000,4.671000,155224000 +2009-10-22,4.683000,4.705000,4.585000,4.672500,4.672500,330370000 +2009-10-23,5.552500,5.982500,5.531000,5.924500,5.924500,1166116000 +2009-10-26,5.960500,6.284000,5.924500,6.232000,6.232000,645424000 +2009-10-27,6.146500,6.213000,5.971000,6.103500,6.103500,406084000 +2009-10-28,6.078500,6.256000,6.038000,6.082000,6.082000,337754000 +2009-10-29,6.195000,6.215000,6.006000,6.129000,6.129000,256436000 +2009-10-30,6.098500,6.145000,5.910500,5.940500,5.940500,266244000 +2009-11-02,5.933000,5.975000,5.835500,5.942000,5.942000,225600000 +2009-11-03,5.883500,5.944000,5.831500,5.918500,5.918500,189570000 +2009-11-04,5.950000,5.962500,5.838000,5.855000,5.855000,152350000 +2009-11-05,5.873000,6.047500,5.812500,6.030500,6.030500,181736000 +2009-11-06,6.150000,6.349000,6.133500,6.310000,6.310000,264520000 +2009-11-09,6.355500,6.416000,6.279500,6.333500,6.333500,172484000 +2009-11-10,6.340000,6.530500,6.300000,6.507500,6.507500,210586000 +2009-11-11,6.554000,6.565500,6.416500,6.495500,6.495500,148684000 +2009-11-12,6.499000,6.607500,6.499000,6.526500,6.526500,144202000 +2009-11-13,6.558000,6.649500,6.487500,6.648500,6.648500,147536000 +2009-11-16,6.606000,6.728000,6.549000,6.579500,6.579500,180366000 +2009-11-17,6.570000,6.592500,6.466000,6.562500,6.562500,154960000 +2009-11-18,6.545000,6.570500,6.476500,6.564500,6.564500,104270000 +2009-11-19,6.527000,6.527000,6.424000,6.449500,6.449500,119964000 +2009-11-20,6.388000,6.499500,6.370500,6.483000,6.483000,133052000 +2009-11-23,6.552500,6.650000,6.550000,6.650000,6.650000,137562000 +2009-11-24,6.678500,6.716500,6.611000,6.647000,6.647000,146394000 +2009-11-25,6.665500,6.710000,6.620000,6.701500,6.701500,101424000 +2009-11-27,6.515000,6.650000,6.494000,6.587000,6.587000,88452000 +2009-11-30,6.609500,6.804000,6.608000,6.795500,6.795500,202390000 +2009-12-01,6.847000,6.967500,6.787500,6.925000,6.925000,193152000 +2009-12-02,6.957500,7.133500,6.948000,7.112500,7.112500,235960000 +2009-12-03,7.181000,7.295500,7.038500,7.058500,7.058500,330470000 +2009-12-04,7.171000,7.172500,6.755500,6.879000,6.879000,296548000 +2009-12-07,6.900000,6.950000,6.692000,6.710500,6.710500,156740000 +2009-12-08,6.715000,6.804000,6.643500,6.705500,6.705500,160056000 +2009-12-09,6.730000,6.735500,6.491000,6.565500,6.565500,252658000 +2009-12-10,6.620500,6.809500,6.620000,6.769000,6.769000,226872000 +2009-12-11,6.803500,6.814500,6.660000,6.707500,6.707500,160934000 +2009-12-14,6.625000,6.630500,6.467500,6.569000,6.569000,200458000 +2009-12-15,6.538000,6.623000,6.479500,6.511500,6.511500,148576000 +2009-12-16,6.546500,6.572500,6.382500,6.418000,6.418000,205226000 +2009-12-17,6.468000,6.504000,6.345000,6.345500,6.345500,169530000 +2009-12-18,6.395500,6.439500,6.282500,6.424000,6.424000,192108000 +2009-12-21,6.524000,6.660000,6.509500,6.639500,6.639500,189472000 +2009-12-22,6.688000,6.799500,6.632500,6.687500,6.687500,165150000 +2009-12-23,6.740000,6.952500,6.717500,6.947000,6.947000,190922000 +2009-12-24,6.960000,6.985000,6.877000,6.923500,6.923500,102576000 +2009-12-28,6.987500,7.099000,6.926500,6.965500,6.965500,175278000 +2009-12-29,7.064500,7.129000,6.927500,6.970500,6.970500,168012000 +2009-12-30,6.920000,6.920000,6.764000,6.824500,6.824500,138264000 +2009-12-31,6.854500,6.864000,6.726000,6.726000,6.726000,90460000 +2010-01-04,6.812500,6.830500,6.657000,6.695000,6.695000,151998000 +2010-01-05,6.671500,6.774000,6.590500,6.734500,6.734500,177038000 +2010-01-06,6.730000,6.736500,6.582500,6.612500,6.612500,143576000 +2010-01-07,6.600500,6.616000,6.440000,6.500000,6.500000,220604000 +2010-01-08,6.528000,6.684000,6.451500,6.676000,6.676000,196610000 +2010-01-11,6.631000,6.640000,6.460500,6.515500,6.515500,175588000 +2010-01-12,6.449500,6.491000,6.327500,6.367500,6.367500,181926000 +2010-01-13,6.395000,6.485500,6.287500,6.455500,6.455500,214464000 +2010-01-14,6.457000,6.519000,6.320000,6.367500,6.367500,195498000 +2010-01-15,6.459000,6.482500,6.353000,6.357000,6.357000,307530000 +2010-01-19,6.315500,6.400000,6.216500,6.380500,6.380500,177852000 +2010-01-20,6.356500,6.460000,6.254000,6.289000,6.289000,181494000 +2010-01-21,6.363000,6.407500,6.250000,6.331000,6.331000,199412000 +2010-01-22,6.280000,6.383500,6.038000,6.071500,6.071500,231378000 +2010-01-25,6.105000,6.114000,5.906000,6.015500,6.015500,240478000 +2010-01-26,6.028000,6.149000,5.953000,5.974000,5.974000,191180000 +2010-01-27,6.051500,6.166500,5.940000,6.137500,6.137500,295306000 +2010-01-28,6.221500,6.360000,6.140000,6.301500,6.301500,545862000 +2010-01-29,6.488500,6.592500,6.207000,6.270500,6.270500,589426000 +2010-02-01,6.159000,6.243000,5.691000,5.943500,5.943500,755488000 +2010-02-02,5.939500,5.949000,5.720000,5.906000,5.906000,461594000 +2010-02-03,5.856000,5.980500,5.828000,5.955000,5.955000,248118000 +2010-02-04,5.932000,6.016500,5.787000,5.797000,5.797000,255680000 +2010-02-05,5.794000,5.882500,5.705000,5.869500,5.869500,220496000 +2010-02-08,5.969000,6.050000,5.828000,5.841500,5.841500,197804000 +2010-02-09,5.910000,5.954500,5.850000,5.901500,5.901500,184460000 +2010-02-10,5.900000,5.930500,5.800000,5.868000,5.868000,124664000 +2010-02-11,5.860500,6.021000,5.825000,6.004500,6.004500,166870000 +2010-02-12,5.949500,5.997000,5.875000,5.983000,5.983000,161470000 +2010-02-16,6.003000,6.025000,5.859000,5.876500,5.876500,178654000 +2010-02-17,5.853500,5.856500,5.777500,5.815500,5.815500,178896000 +2010-02-18,5.792000,5.925500,5.741000,5.904000,5.904000,196002000 +2010-02-19,5.895500,5.954500,5.850000,5.876000,5.876000,142312000 +2010-02-22,5.868500,5.948500,5.809000,5.900500,5.900500,136146000 +2010-02-23,5.900500,5.962500,5.825500,5.862000,5.862000,141364000 +2010-02-24,5.898000,5.990000,5.857500,5.986000,5.986000,147798000 +2010-02-25,5.908500,5.917000,5.792500,5.910000,5.910000,190668000 +2010-02-26,5.894000,5.971500,5.850000,5.920000,5.920000,114432000 +2010-03-01,5.935000,6.233000,5.876500,6.227000,6.227000,265930000 +2010-03-02,6.250500,6.367500,6.240000,6.276500,6.276500,241950000 +2010-03-03,6.270000,6.347000,6.221500,6.294500,6.294500,128808000 +2010-03-04,6.299000,6.442500,6.278500,6.426500,6.426500,150194000 +2010-03-05,6.456500,6.472500,6.353500,6.445500,6.445500,135386000 +2010-03-08,6.415000,6.542500,6.385500,6.505500,6.505500,112118000 +2010-03-09,6.479500,6.540500,6.398500,6.441000,6.441000,121416000 +2010-03-10,6.455500,6.558500,6.424000,6.525500,6.525500,112514000 +2010-03-11,6.522500,6.681000,6.518000,6.679000,6.679000,144816000 +2010-03-12,6.710000,6.710000,6.559000,6.591000,6.591000,123016000 +2010-03-15,6.585000,6.600000,6.431500,6.556500,6.556500,126584000 +2010-03-16,6.562000,6.614500,6.525000,6.589500,6.589500,82650000 +2010-03-17,6.620500,6.634500,6.561000,6.567000,6.567000,87176000 +2010-03-18,6.551000,6.642500,6.522000,6.638000,6.638000,100426000 +2010-03-19,6.685500,6.685500,6.483000,6.517500,6.517500,178100000 +2010-03-22,6.510000,6.548000,6.432000,6.523500,6.523500,107668000 +2010-03-23,6.544500,6.547000,6.403500,6.463000,6.463000,84262000 +2010-03-24,6.432000,6.470000,6.360000,6.402000,6.402000,93928000 +2010-03-25,6.457000,6.845500,6.402000,6.736500,6.736500,324192000 +2010-03-26,6.745000,6.849500,6.688000,6.753000,6.753000,131314000 +2010-03-29,6.768500,6.831500,6.716500,6.756000,6.756000,92538000 +2010-03-30,6.787000,6.909500,6.768000,6.829000,6.829000,123854000 +2010-03-31,6.800000,6.840000,6.724000,6.788500,6.788500,92012000 +2010-04-01,6.790000,6.825500,6.559000,6.590500,6.590500,175716000 +2010-04-05,6.642500,6.687000,6.539000,6.574500,6.574500,116330000 +2010-04-06,6.561500,6.800000,6.559000,6.778000,6.778000,159006000 +2010-04-07,6.798000,6.804000,6.693000,6.743500,6.743500,118908000 +2010-04-08,6.735500,7.062500,6.735500,7.048000,7.048000,253782000 +2010-04-09,7.036000,7.066500,6.953500,7.003000,7.003000,120222000 +2010-04-12,7.000000,7.145500,6.984000,7.060000,7.060000,108906000 +2010-04-13,7.061500,7.099000,6.956000,7.008000,7.008000,95710000 +2010-04-14,7.017000,7.225000,6.960000,7.214000,7.214000,158006000 +2010-04-15,7.227500,7.354500,7.200000,7.291000,7.291000,156592000 +2010-04-16,7.244000,7.358500,7.072500,7.108500,7.108500,167936000 +2010-04-19,7.117500,7.183500,6.956500,7.121500,7.121500,120440000 +2010-04-20,7.191500,7.232000,7.105000,7.210000,7.210000,86234000 +2010-04-21,7.258500,7.450000,7.176000,7.321500,7.321500,147488000 +2010-04-22,7.350500,7.554500,7.294000,7.504500,7.504500,303316000 +2010-04-23,7.269000,7.454500,7.121000,7.181500,7.181500,379504000 +2010-04-26,7.160000,7.386500,7.145000,7.355500,7.355500,186366000 +2010-04-27,7.277500,7.322000,7.055500,7.101000,7.101000,172780000 +2010-04-28,7.129500,7.137500,6.934500,6.967500,6.967500,184706000 +2010-04-29,7.004500,7.122500,6.989500,7.086500,7.086500,126284000 +2010-04-30,7.070000,7.070000,6.845500,6.855000,6.855000,122270000 +2010-05-03,6.860000,6.972000,6.805500,6.874500,6.874500,113092000 +2010-05-04,6.781000,6.790500,6.419000,6.491500,6.491500,253356000 +2010-05-05,6.400000,6.580500,6.377500,6.546500,6.546500,189162000 +2010-05-06,6.500000,6.616500,6.030000,6.435500,6.435500,203780000 +2010-05-07,6.398500,6.559000,6.188000,6.249000,6.249000,238552000 +2010-05-10,6.486500,6.610500,6.463000,6.564500,6.564500,136122000 +2010-05-11,6.497500,6.654000,6.423500,6.523000,6.523000,120882000 +2010-05-12,6.570500,6.706500,6.484000,6.693500,6.693500,118090000 +2010-05-13,6.696500,6.849500,6.550000,6.573500,6.573500,118804000 +2010-05-14,6.518000,6.550000,6.338000,6.426500,6.426500,105556000 +2010-05-17,6.412000,6.497500,6.290000,6.445500,6.445500,112844000 +2010-05-18,6.507000,6.562500,6.275500,6.314000,6.314000,105138000 +2010-05-19,6.275500,6.396500,6.190000,6.229500,6.229500,129266000 +2010-05-20,6.132000,6.250000,5.939000,5.985500,5.985500,171888000 +2010-05-21,5.895000,6.248500,5.876000,6.136000,6.136000,159338000 +2010-05-24,6.128500,6.225000,6.032500,6.106000,6.106000,90718000 +2010-05-25,5.927000,6.259500,5.925000,6.243000,6.243000,138268000 +2010-05-26,6.252500,6.289500,6.115000,6.160500,6.160500,139292000 +2010-05-27,6.249000,6.342500,6.030000,6.335000,6.335000,94954000 +2010-05-28,6.303500,6.380000,6.200500,6.273000,6.273000,79096000 +2010-06-01,6.248500,6.328500,6.151000,6.162000,6.162000,73190000 +2010-06-02,6.201000,6.321500,6.082500,6.315500,6.315500,95294000 +2010-06-03,6.312500,6.457500,6.242500,6.438000,6.438000,105538000 +2010-06-04,6.316500,6.410000,6.109000,6.138500,6.138500,109954000 +2010-06-07,6.292000,6.330500,6.083500,6.100500,6.100500,131328000 +2010-06-08,6.100000,6.100000,5.790000,5.942000,5.942000,229688000 +2010-06-09,6.015500,6.073500,5.868000,5.895500,5.895500,147384000 +2010-06-10,6.000000,6.175000,5.960000,6.160500,6.160500,121236000 +2010-06-11,6.069500,6.176500,6.014500,6.151500,6.151500,84092000 +2010-06-14,6.212000,6.285000,6.175000,6.191500,6.191500,78460000 +2010-06-15,6.160000,6.346000,6.125000,6.342000,6.342000,90820000 +2010-06-16,6.269500,6.399000,6.268000,6.345000,6.345000,79286000 +2010-06-17,6.337000,6.390000,6.234500,6.294500,6.294500,69580000 +2010-06-18,6.324000,6.374000,6.253500,6.291500,6.291500,76720000 +2010-06-21,6.339500,6.374000,6.070500,6.127500,6.127500,106554000 +2010-06-22,6.132500,6.261500,6.077500,6.115500,6.115500,124144000 +2010-06-23,6.105500,6.161000,6.002000,6.072500,6.072500,109102000 +2010-06-24,6.030500,6.042500,5.840000,5.916500,5.916500,155422000 +2010-06-25,5.907000,6.088000,5.881500,6.050000,6.050000,115394000 +2010-06-28,5.942500,6.002000,5.855000,5.890000,5.890000,112244000 +2010-06-29,5.813000,5.824000,5.300500,5.430500,5.430500,257326000 +2010-06-30,5.429000,5.634000,5.405500,5.463000,5.463000,194814000 +2010-07-01,5.445000,5.584500,5.335000,5.548000,5.548000,170596000 +2010-07-02,5.546000,5.564500,5.428000,5.457000,5.457000,89542000 +2010-07-06,5.532500,5.626500,5.450000,5.503000,5.503000,104386000 +2010-07-07,5.492000,5.681500,5.490500,5.671500,5.671500,98820000 +2010-07-08,5.751000,5.874000,5.703500,5.811000,5.811000,135500000 +2010-07-09,5.827500,5.870000,5.732500,5.863000,5.863000,81302000 +2010-07-12,5.890500,5.985000,5.866000,5.975500,5.975500,95672000 +2010-07-13,6.034500,6.244000,6.015000,6.182500,6.182500,141822000 +2010-07-14,6.151500,6.187500,6.073500,6.165000,6.165000,105140000 +2010-07-15,6.006500,6.124000,5.963000,6.103000,6.103000,120954000 +2010-07-16,6.064000,6.096000,5.900500,5.924500,5.924500,124558000 +2010-07-19,5.919000,6.037000,5.850000,5.997000,5.997000,100618000 +2010-07-20,6.030500,6.035500,5.875500,6.005000,6.005000,135700000 +2010-07-21,6.031000,6.062500,5.863000,5.871500,5.871500,100234000 +2010-07-22,5.935500,6.043500,5.901000,6.003500,6.003500,300068000 +2010-07-23,5.296500,5.964000,5.290000,5.943500,5.943500,848422000 +2010-07-26,5.913000,5.930000,5.744000,5.920000,5.920000,222756000 +2010-07-27,5.921500,5.925000,5.753500,5.856500,5.856500,155922000 +2010-07-28,5.850000,5.910000,5.820000,5.856500,5.856500,109446000 +2010-07-29,5.899500,5.943500,5.776000,5.843000,5.843000,123516000 +2010-07-30,5.776500,5.937000,5.725500,5.894500,5.894500,141550000 +2010-08-02,5.957500,6.019000,5.878500,6.003500,6.003500,108874000 +2010-08-03,6.000000,6.143500,5.984000,6.121000,6.121000,119076000 +2010-08-04,6.153000,6.423500,6.150000,6.379000,6.379000,185416000 +2010-08-05,6.338500,6.400000,6.291000,6.391500,6.391500,85646000 +2010-08-06,6.336000,6.420000,6.295000,6.416000,6.416000,101304000 +2010-08-09,6.423000,6.496500,6.392500,6.441500,6.441500,101716000 +2010-08-10,6.397500,6.500000,6.369000,6.500000,6.500000,114138000 +2010-08-11,6.405000,6.406000,6.260000,6.294500,6.294500,110834000 +2010-08-12,6.188000,6.350000,6.177500,6.328000,6.328000,87358000 +2010-08-13,6.303000,6.374000,6.213000,6.234500,6.234500,79532000 +2010-08-16,6.180500,6.368500,6.152000,6.303500,6.303500,80494000 +2010-08-17,6.367000,6.499000,6.339500,6.443000,6.443000,100894000 +2010-08-18,6.462500,6.540500,6.413000,6.482500,6.482500,158030000 +2010-08-19,6.461000,6.501000,6.341000,6.378500,6.378500,111650000 +2010-08-20,6.360000,6.402000,6.301000,6.388000,6.388000,83402000 +2010-08-23,6.393000,6.461000,6.325000,6.330000,6.330000,77226000 +2010-08-24,6.270500,6.272000,6.159000,6.226500,6.226500,107394000 +2010-08-25,6.192500,6.368500,6.191500,6.342500,6.342500,106890000 +2010-08-26,6.357500,6.379500,6.241000,6.243000,6.243000,93890000 +2010-08-27,6.273000,6.332000,6.112500,6.332000,6.332000,101600000 +2010-08-30,6.301500,6.347500,6.184500,6.189500,6.189500,68520000 +2010-08-31,6.142500,6.295000,6.125000,6.241500,6.241500,84512000 +2010-09-01,6.318000,6.630000,6.308500,6.624500,6.624500,142766000 +2010-09-02,6.608500,6.760500,6.602500,6.760500,6.760500,108148000 +2010-09-03,6.844500,6.975000,6.831500,6.939500,6.939500,131624000 +2010-09-07,6.878000,6.930000,6.844500,6.861000,6.861000,77660000 +2010-09-08,6.896500,6.985000,6.822500,6.957000,6.957000,116570000 +2010-09-09,7.019500,7.068500,6.963000,7.019000,7.019000,99160000 +2010-09-10,7.037500,7.130000,7.002000,7.122000,7.122000,100872000 +2010-09-13,7.203500,7.287000,7.188000,7.253500,7.253500,101548000 +2010-09-14,7.225000,7.335000,7.191500,7.287500,7.287500,86388000 +2010-09-15,7.244000,7.281000,7.178000,7.272500,7.272500,98072000 +2010-09-16,7.270000,7.411500,7.258000,7.406500,7.406500,116540000 +2010-09-17,7.445000,7.449000,7.325000,7.416000,7.416000,145192000 +2010-09-20,7.435000,7.597500,7.367500,7.565000,7.565000,128988000 +2010-09-21,7.538000,7.665500,7.480000,7.536500,7.536500,150840000 +2010-09-22,7.492000,7.635000,7.455000,7.591500,7.591500,132248000 +2010-09-23,7.560000,7.796000,7.548500,7.642500,7.642500,141312000 +2010-09-24,7.771500,8.044500,7.771000,8.036500,8.036500,211812000 +2010-09-27,8.011000,8.060000,7.894000,7.968500,7.968500,128926000 +2010-09-28,7.992000,8.044000,7.744500,7.985000,7.985000,169884000 +2010-09-29,7.951500,8.089000,7.887500,7.949500,7.949500,145750000 +2010-09-30,8.000500,8.046500,7.780000,7.853000,7.853000,152120000 +2010-10-01,7.854000,7.872000,7.610000,7.685500,7.685500,173668000 +2010-10-04,7.697500,7.798000,7.639500,7.769500,7.769500,106930000 +2010-10-05,7.854000,8.060500,7.850500,8.043500,8.043500,112400000 +2010-10-06,8.030000,8.034000,7.730000,7.770000,7.770000,121216000 +2010-10-07,7.825500,7.870000,7.669500,7.813500,7.813500,92440000 +2010-10-08,7.759000,7.814000,7.639000,7.777500,7.777500,138368000 +2010-10-11,7.744500,7.831500,7.617000,7.651500,7.651500,89728000 +2010-10-12,7.625500,7.847500,7.570000,7.824000,7.824000,105616000 +2010-10-13,7.834500,7.839500,7.692500,7.758500,7.758500,112656000 +2010-10-14,7.758000,7.847500,7.711500,7.776500,7.776500,80482000 +2010-10-15,7.921000,8.244000,7.837500,8.232000,8.232000,202710000 +2010-10-18,8.250000,8.259500,8.091000,8.178000,8.178000,126626000 +2010-10-19,8.034000,8.140000,7.850000,7.933500,7.933500,150500000 +2010-10-20,7.939000,7.993500,7.828500,7.933500,7.933500,115808000 +2010-10-21,8.133500,8.306500,8.064500,8.248500,8.248500,269650000 +2010-10-22,8.122500,8.508500,8.113500,8.456500,8.456500,326368000 +2010-10-25,8.578500,8.599500,8.416000,8.450000,8.450000,130618000 +2010-10-26,8.378500,8.550000,8.375000,8.497500,8.497500,93792000 +2010-10-27,8.445500,8.487500,8.327000,8.375500,8.375500,114436000 +2010-10-28,8.415500,8.424500,8.252500,8.342000,8.342000,93688000 +2010-10-29,8.290000,8.425000,8.240500,8.261500,8.261500,99970000 +2010-11-01,8.222500,8.229000,8.076000,8.129000,8.129000,104798000 +2010-11-02,8.187500,8.297000,8.168000,8.230500,8.230500,85200000 +2010-11-03,8.270000,8.430500,8.114500,8.423500,8.423500,122242000 +2010-11-04,8.493000,8.626500,8.420000,8.446500,8.446500,147918000 +2010-11-05,8.467500,8.582500,8.429500,8.538500,8.538500,104244000 +2010-11-08,8.542000,8.660000,8.439000,8.599500,8.599500,114120000 +2010-11-09,8.633500,8.657000,8.453000,8.513500,8.513500,79572000 +2010-11-10,8.529500,8.668500,8.470500,8.666500,8.666500,108806000 +2010-11-11,8.550000,8.602500,8.471000,8.518500,8.518500,113834000 +2010-11-12,8.506000,8.563000,8.252500,8.284000,8.284000,143212000 +2010-11-15,8.258000,8.267500,7.928000,7.945000,7.945000,192972000 +2010-11-16,7.937000,8.045500,7.838500,7.889000,7.889000,131428000 +2010-11-17,7.892000,8.042500,7.877500,7.917500,7.917500,90498000 +2010-11-18,8.037000,8.250000,8.037000,8.208500,8.208500,124506000 +2010-11-19,8.197500,8.249500,8.142000,8.241000,8.241000,89296000 +2010-11-22,8.255000,8.530000,8.250000,8.519500,8.519500,122850000 +2010-11-23,8.430500,8.440500,8.231000,8.410000,8.410000,129306000 +2010-11-24,8.576500,8.894500,8.576500,8.862500,8.862500,200850000 +2010-11-26,8.868000,8.919000,8.808000,8.860000,8.860000,85432000 +2010-11-29,8.999500,9.092000,8.878500,8.974500,8.974500,193900000 +2010-11-30,8.847500,8.885000,8.745000,8.770000,8.770000,135244000 +2010-12-01,8.958000,8.966000,8.800000,8.827500,8.827500,115402000 +2010-12-02,8.843000,8.872500,8.696000,8.826500,8.826500,110752000 +2010-12-03,8.775000,8.820000,8.702500,8.784000,8.784000,98150000 +2010-12-06,8.776000,8.921500,8.730000,8.902500,8.902500,113084000 +2010-12-07,9.025000,9.073500,8.828500,8.838500,8.838500,101542000 +2010-12-08,8.874500,8.908000,8.760000,8.814500,8.814500,74538000 +2010-12-09,8.888500,8.905500,8.690000,8.742500,8.742500,91110000 +2010-12-10,8.744000,8.797500,8.668000,8.781000,8.781000,71310000 +2010-12-13,8.816500,8.897000,8.686500,8.712500,8.712500,84050000 +2010-12-14,8.714000,8.788000,8.654500,8.697000,8.697000,73706000 +2010-12-15,8.686000,8.950000,8.679500,8.778500,8.778500,116210000 +2010-12-16,8.779000,8.915000,8.752000,8.902000,8.902000,82430000 +2010-12-17,8.920500,8.937500,8.851000,8.879000,8.879000,90146000 +2010-12-20,8.963500,9.199000,8.902000,9.164500,9.164500,174706000 +2010-12-21,9.194000,9.282500,9.130000,9.237500,9.237500,102220000 +2010-12-22,9.250000,9.272500,9.205500,9.238000,9.238000,51562000 +2010-12-23,9.217000,9.249000,9.094500,9.129500,9.129500,67164000 +2010-12-27,9.095000,9.157000,9.022500,9.107000,9.107000,44988000 +2010-12-28,9.105000,9.138500,9.052500,9.054500,9.054500,39500000 +2010-12-29,9.090000,9.217500,9.020500,9.168500,9.168500,62402000 +2010-12-30,9.196000,9.227500,9.137500,9.137500,9.137500,39224000 +2010-12-31,9.098000,9.115000,8.975500,9.000000,9.000000,69038000 +2011-01-03,9.068500,9.300000,9.060500,9.211000,9.211000,106628000 +2011-01-04,9.307500,9.385000,9.189000,9.250500,9.250500,100636000 +2011-01-05,9.205000,9.372500,9.203500,9.371000,9.371000,68376000 +2011-01-06,9.325000,9.370500,9.262500,9.293000,9.293000,63594000 +2011-01-07,9.394000,9.422500,9.187000,9.274500,9.274500,104434000 +2011-01-10,9.252000,9.264500,9.125500,9.234000,9.234000,67518000 +2011-01-11,9.271000,9.300000,9.160500,9.217000,9.217000,56284000 +2011-01-12,9.268000,9.269000,9.165000,9.204000,9.204000,53582000 +2011-01-13,9.180000,9.322500,9.175500,9.276500,9.276500,67340000 +2011-01-14,9.275000,9.447000,9.246000,9.437500,9.437500,73256000 +2011-01-18,9.433000,9.580000,9.412500,9.562500,9.562500,77924000 +2011-01-19,9.545000,9.550000,9.310500,9.343500,9.343500,77648000 +2011-01-20,9.264500,9.342500,9.050000,9.098000,9.098000,114198000 +2011-01-21,9.150000,9.162500,8.842000,8.871000,8.871000,136124000 +2011-01-24,8.897500,8.924500,8.707500,8.842500,8.842500,112006000 +2011-01-25,8.775000,8.837500,8.714000,8.835000,8.835000,93020000 +2011-01-26,8.875500,8.894500,8.731500,8.769500,8.769500,75244000 +2011-01-27,8.874000,9.250000,8.865500,9.222500,9.222500,291888000 +2011-01-28,8.572500,8.685500,8.345000,8.557000,8.557000,398164000 +2011-01-31,8.508000,8.572000,8.370500,8.482000,8.482000,134362000 +2011-02-01,8.526000,8.655000,8.475500,8.605500,8.605500,101718000 +2011-02-02,8.571000,8.760000,8.543500,8.676500,8.676500,90950000 +2011-02-03,8.675000,8.733500,8.597500,8.685500,8.685500,73578000 +2011-02-04,8.700000,8.859500,8.687500,8.796500,8.796500,86956000 +2011-02-07,8.807500,8.877500,8.738500,8.821500,8.821500,105094000 +2011-02-08,8.833000,9.155500,8.829500,9.153000,9.153000,155898000 +2011-02-09,9.157500,9.323500,9.113000,9.265000,9.265000,166254000 +2011-02-10,9.219500,9.362000,9.180000,9.310500,9.310500,106628000 +2011-02-11,9.278000,9.475000,9.268500,9.462500,9.462500,89758000 +2011-02-14,9.462500,9.570000,9.417500,9.521000,9.521000,81226000 +2011-02-15,9.436500,9.524500,9.412500,9.451500,9.451500,77818000 +2011-02-16,9.488500,9.500000,9.317500,9.331000,9.331000,92564000 +2011-02-17,9.288500,9.454500,9.265500,9.388000,9.388000,68510000 +2011-02-18,9.377000,9.425000,9.256500,9.325000,9.325000,83572000 +2011-02-22,9.184000,9.236000,8.966000,9.021000,9.021000,112742000 +2011-02-23,9.012500,9.057500,8.719500,8.834000,8.834000,109640000 +2011-02-24,8.843000,8.987500,8.728000,8.887500,8.887500,93130000 +2011-02-25,8.947500,9.037500,8.855000,8.862000,8.862000,83828000 +2011-02-28,8.695500,8.794500,8.607500,8.664500,8.664500,135664000 +2011-03-01,8.676500,8.698000,8.433500,8.472000,8.472000,116942000 +2011-03-02,8.454500,8.665000,8.417500,8.601000,8.601000,103714000 +2011-03-03,8.685500,8.723000,8.602500,8.639500,8.639500,82764000 +2011-03-04,8.631000,8.637500,8.475500,8.583500,8.583500,98486000 +2011-03-07,8.596000,8.604500,8.312000,8.454000,8.454000,118658000 +2011-03-08,8.469500,8.485500,8.336000,8.344500,8.344500,84380000 +2011-03-09,8.333500,8.487500,8.195000,8.452500,8.452500,142178000 +2011-03-10,8.353500,8.423500,8.241000,8.307000,8.307000,119968000 +2011-03-11,8.275000,8.460000,8.206000,8.403500,8.403500,92198000 +2011-03-14,8.330000,8.404000,8.228500,8.336500,8.336500,80440000 +2011-03-15,8.069500,8.344000,8.038000,8.254000,8.254000,98690000 +2011-03-16,8.235000,8.407000,8.143500,8.235000,8.235000,104162000 +2011-03-17,8.295500,8.315000,8.039000,8.048500,8.048500,129428000 +2011-03-18,8.059500,8.177000,8.029500,8.091000,8.091000,148854000 +2011-03-21,8.168500,8.289500,8.086000,8.226000,8.226000,81102000 +2011-03-22,8.203500,8.222000,8.112500,8.130000,8.130000,72228000 +2011-03-23,8.115000,8.313000,8.041000,8.266000,8.266000,94426000 +2011-03-24,8.410500,8.600000,8.368000,8.555000,8.555000,125664000 +2011-03-25,8.582000,8.674500,8.515000,8.549000,8.549000,85876000 +2011-03-28,8.590000,8.625000,8.462500,8.467500,8.467500,68016000 +2011-03-29,8.536500,8.742000,8.503500,8.731000,8.731000,97692000 +2011-03-30,8.889000,9.058000,8.883000,8.971000,8.971000,137186000 +2011-03-31,8.965500,9.078500,8.925000,9.006500,9.006500,96530000 +2011-04-01,9.079000,9.162500,8.929500,9.006500,9.006500,113682000 +2011-04-04,9.044500,9.180500,9.034500,9.147000,9.147000,83728000 +2011-04-05,9.105000,9.318000,9.090000,9.264500,9.264500,111384000 +2011-04-06,9.307500,9.413500,9.056000,9.138000,9.138000,108614000 +2011-04-07,9.139000,9.258500,9.088000,9.245500,9.245500,91280000 +2011-04-08,9.263000,9.311000,9.139000,9.235500,9.235500,74528000 +2011-04-11,9.243000,9.324500,9.092500,9.202000,9.202000,65942000 +2011-04-12,9.153000,9.229500,8.971000,9.024000,9.024000,106690000 +2011-04-13,9.041500,9.144000,8.990000,9.114500,9.114500,84326000 +2011-04-14,9.069500,9.104000,8.968000,9.091000,9.091000,71764000 +2011-04-15,9.050000,9.089000,8.951000,9.000500,9.000500,85448000 +2011-04-18,8.919000,8.945500,8.768500,8.917000,8.917000,92330000 +2011-04-19,8.917500,8.973500,8.830000,8.941000,8.941000,52920000 +2011-04-20,9.081000,9.250000,9.079500,9.193500,9.193500,81350000 +2011-04-21,9.228000,9.298500,9.152500,9.294500,9.294500,66962000 +2011-04-25,9.282500,9.317500,9.188500,9.271000,9.271000,68762000 +2011-04-26,9.313500,9.321000,9.037000,9.115000,9.115000,224000000 +2011-04-27,9.160000,9.890000,9.137500,9.831500,9.831500,472460000 +2011-04-28,9.798000,9.839500,9.613500,9.753500,9.753500,146000000 +2011-04-29,9.719000,9.829500,9.689000,9.790500,9.790500,132818000 +2011-05-02,9.828500,10.171000,9.809000,10.059500,10.059500,187962000 +2011-05-03,10.050000,10.129500,9.834500,9.922500,9.922500,122000000 +2011-05-04,9.912500,10.093000,9.768500,9.998500,9.998500,131000000 +2011-05-05,9.933000,10.050000,9.806000,9.855500,9.855500,92000000 +2011-05-06,9.955000,9.978000,9.828000,9.880000,9.880000,80278000 +2011-05-09,9.917000,10.118000,9.839000,10.040000,10.040000,116508000 +2011-05-10,10.097000,10.264500,10.078000,10.197000,10.197000,117718000 +2011-05-11,10.156000,10.275000,10.112500,10.219000,10.219000,96180000 +2011-05-12,10.211000,10.309500,10.031000,10.303500,10.303500,96000000 +2011-05-13,10.285000,10.319500,10.118000,10.128000,10.128000,82474000 +2011-05-16,10.027000,10.045000,9.568500,9.625500,9.625500,187728000 +2011-05-17,9.591000,9.799000,9.588000,9.740500,9.740500,141466000 +2011-05-18,9.706500,9.914000,9.662500,9.854500,9.854500,99116000 +2011-05-19,9.916500,9.997500,9.877500,9.940000,9.940000,74024000 +2011-05-20,9.897500,9.990000,9.862000,9.932500,9.932500,67620000 +2011-05-23,9.778000,9.864500,9.601000,9.811000,9.811000,84000000 +2011-05-24,9.850000,9.850000,9.650000,9.663500,9.663500,59454000 +2011-05-25,9.678500,9.717500,9.557000,9.613000,9.613000,93226000 +2011-05-26,9.562000,9.822500,9.544000,9.750000,9.750000,81504000 +2011-05-27,9.738000,9.806000,9.675000,9.706500,9.706500,47052000 +2011-05-31,9.797000,9.922000,9.751500,9.834500,9.834500,68180000 +2011-06-01,9.803000,9.863000,9.602500,9.620000,9.620000,68904000 +2011-06-02,9.614000,9.722000,9.528000,9.682500,9.682500,60898000 +2011-06-03,9.561500,9.660500,9.381000,9.416000,9.416000,99490000 +2011-06-06,9.400500,9.492500,9.259000,9.284500,9.284500,74320000 +2011-06-07,9.286000,9.531500,9.276000,9.377500,9.377500,97330000 +2011-06-08,9.372500,9.490500,9.316000,9.402500,9.402500,74332000 +2011-06-09,9.487000,9.588000,9.285500,9.484000,9.484000,83746000 +2011-06-10,9.462500,9.538500,9.314000,9.326500,9.326500,75208000 +2011-06-13,9.340500,9.465500,9.243000,9.314500,9.314500,77378000 +2011-06-14,9.449500,9.536000,9.353500,9.498000,9.498000,79206000 +2011-06-15,9.402000,9.622500,9.265000,9.299000,9.299000,126354000 +2011-06-16,9.287000,9.350000,9.079500,9.182500,9.182500,120642000 +2011-06-17,9.325500,9.369500,9.232000,9.318500,9.318500,126444000 +2011-06-20,9.298000,9.442500,9.278500,9.386000,9.386000,56634000 +2011-06-21,9.415000,9.750000,9.356000,9.711500,9.711500,83652000 +2011-06-22,9.698000,9.760000,9.566000,9.581500,9.581500,62594000 +2011-06-23,9.475000,9.723000,9.415000,9.708000,9.708000,92192000 +2011-06-24,9.694000,9.746000,9.567500,9.627500,9.627500,72290000 +2011-06-27,9.725000,10.129000,9.701500,10.062500,10.062500,122014000 +2011-06-28,10.096000,10.144000,10.030000,10.117500,10.117500,76506000 +2011-06-29,10.133500,10.312500,10.051500,10.209000,10.209000,92178000 +2011-06-30,10.039000,10.260000,10.025000,10.224500,10.224500,88962000 +2011-07-01,10.277500,10.513500,10.180500,10.474500,10.474500,80174000 +2011-07-05,10.438000,10.722500,10.436500,10.659500,10.659500,71704000 +2011-07-06,10.606000,10.720000,10.550500,10.709500,10.709500,52152000 +2011-07-07,10.754500,10.890000,10.754500,10.837000,10.837000,62898000 +2011-07-08,10.715000,10.916000,10.662500,10.914000,10.914000,74158000 +2011-07-11,10.837000,10.875000,10.550000,10.627500,10.627500,80674000 +2011-07-12,10.732000,10.782500,10.556000,10.561500,10.561500,79714000 +2011-07-13,10.735000,10.841500,10.607000,10.675000,10.675000,84598000 +2011-07-14,10.679000,10.795500,10.469000,10.519000,10.519000,78050000 +2011-07-15,10.654000,10.726500,10.464500,10.643500,10.643500,81452000 +2011-07-18,10.626500,10.669500,10.414500,10.576500,10.576500,57962000 +2011-07-19,10.688500,10.920000,10.688500,10.903000,10.903000,88744000 +2011-07-20,11.002500,11.010000,10.720500,10.777500,10.777500,67458000 +2011-07-21,10.837000,10.854500,10.553500,10.660500,10.660500,90906000 +2011-07-22,10.693000,10.897500,10.555500,10.826000,10.826000,71834000 +2011-07-25,10.774500,10.804000,10.650000,10.674500,10.674500,66856000 +2011-07-26,10.749500,10.780000,10.517500,10.709000,10.709000,197272000 +2011-07-27,11.219500,11.360000,10.981000,11.126000,11.126000,259112000 +2011-07-28,11.163500,11.297500,11.011500,11.195000,11.195000,107098000 +2011-07-29,11.064500,11.287500,10.975500,11.126000,11.126000,103354000 +2011-08-01,11.250000,11.372500,10.883000,11.066000,11.066000,115786000 +2011-08-02,11.016000,11.121500,10.565000,10.585000,10.585000,131734000 +2011-08-03,10.648500,10.741500,10.277000,10.498000,10.498000,163942000 +2011-08-04,10.336500,10.400000,10.072500,10.074000,10.074000,131590000 +2011-08-05,10.233500,10.366000,9.742000,10.135000,10.135000,200480000 +2011-08-08,9.820000,10.019500,9.502500,9.685000,9.685000,208550000 +2011-08-09,9.835000,10.254500,9.523000,10.254500,10.254500,209824000 +2011-08-10,10.038000,10.120000,9.680000,9.706500,9.706500,175152000 +2011-08-11,9.850500,10.042500,9.568000,9.918000,9.918000,148038000 +2011-08-12,10.014000,10.228000,9.860500,10.115000,10.115000,112408000 +2011-08-15,10.103000,10.264000,9.916000,10.147500,10.147500,95718000 +2011-08-16,10.057000,10.069500,9.737500,9.884000,9.884000,104118000 +2011-08-17,9.926500,9.980000,9.687000,9.796500,9.796500,79822000 +2011-08-18,9.560500,9.567000,8.986000,9.126000,9.126000,165504000 +2011-08-19,9.014500,9.500000,8.877500,8.946500,8.946500,144884000 +2011-08-22,9.141500,9.210000,8.855000,8.877000,8.877000,106274000 +2011-08-23,8.946000,9.742000,8.926000,9.677500,9.677500,147032000 +2011-08-24,9.694500,9.815500,9.508500,9.686500,9.686500,124974000 +2011-08-25,9.720500,9.849500,9.553500,9.601500,9.601500,75216000 +2011-08-26,9.562000,9.986000,9.480000,9.963500,9.963500,106214000 +2011-08-29,10.141000,10.333500,10.127500,10.326500,10.326500,90220000 +2011-08-30,10.289000,10.624500,10.216000,10.546000,10.546000,118314000 +2011-08-31,10.613500,10.808500,10.567500,10.761500,10.761500,148100000 +2011-09-01,10.764000,10.882000,10.581000,10.627000,10.627000,105506000 +2011-09-02,10.447000,10.534500,10.350000,10.500000,10.500000,84640000 +2011-09-06,10.238500,10.830000,10.223500,10.809000,10.809000,124324000 +2011-09-07,10.940000,11.009500,10.711000,10.995000,10.995000,105916000 +2011-09-08,10.915000,11.032000,10.817000,10.863000,10.863000,87958000 +2011-09-09,10.752500,10.848000,10.487500,10.569500,10.569500,91486000 +2011-09-12,10.437500,10.833000,10.432500,10.828000,10.828000,106842000 +2011-09-13,10.889500,10.997500,10.750500,10.976500,10.976500,96718000 +2011-09-14,11.011000,11.249500,10.836000,11.128500,11.128500,117634000 +2011-09-15,11.199500,11.360000,11.062500,11.339000,11.339000,112176000 +2011-09-16,11.378500,12.022000,11.337000,11.965000,11.965000,235060000 +2011-09-19,11.855500,12.200000,11.644000,12.084500,12.084500,164466000 +2011-09-20,12.040000,12.052500,11.551500,11.662500,11.662500,147710000 +2011-09-21,11.725500,12.026000,11.590500,11.593500,11.593500,117630000 +2011-09-22,11.236000,11.439500,10.950000,11.161500,11.161500,165092000 +2011-09-23,11.025500,11.224500,10.953000,11.180500,11.180500,129362000 +2011-09-26,11.374000,11.512000,11.070000,11.492500,11.492500,115882000 +2011-09-27,11.711000,11.737500,11.120000,11.210500,11.210500,156750000 +2011-09-28,11.317500,11.790500,11.280000,11.485500,11.485500,288738000 +2011-09-29,11.708500,11.715000,10.814500,11.122000,11.122000,187570000 +2011-09-30,10.909500,11.150000,10.760500,10.811500,10.811500,131006000 +2011-10-03,10.850500,11.080000,10.569500,10.599000,10.599000,132488000 +2011-10-04,10.481000,10.750000,10.021500,10.625000,10.625000,174232000 +2011-10-05,10.626500,11.008500,10.424000,10.975000,10.975000,130164000 +2011-10-06,11.014000,11.181000,10.877500,11.075500,11.075500,136986000 +2011-10-07,11.124000,11.395000,10.920500,11.237000,11.237000,135686000 +2011-10-10,11.311500,11.640000,11.205000,11.566000,11.566000,102862000 +2011-10-11,11.530000,11.837500,11.450000,11.774000,11.774000,100074000 +2011-10-12,11.832000,12.092000,11.716500,11.840500,11.840500,130216000 +2011-10-13,11.850000,11.984000,11.761500,11.807500,11.807500,96670000 +2011-10-14,12.043500,12.335500,12.009000,12.335500,12.335500,118474000 +2011-10-17,12.214500,12.335500,12.033500,12.116500,12.116500,95580000 +2011-10-18,12.115500,12.230500,11.831000,12.194000,12.194000,92194000 +2011-10-19,12.033500,12.166500,11.462500,11.576500,11.576500,134302000 +2011-10-20,11.606500,11.737000,11.490000,11.680500,11.680500,90498000 +2011-10-21,11.845500,11.850000,11.530000,11.739000,11.739000,91450000 +2011-10-24,11.801000,12.023500,11.700000,11.880500,11.880500,99516000 +2011-10-25,11.929500,11.950500,11.294500,11.357500,11.357500,280252000 +2011-10-26,10.184500,10.379000,9.825500,9.920000,9.920000,482684000 +2011-10-27,10.213000,10.430000,10.055000,10.339000,10.339000,215486000 +2011-10-28,10.326500,10.920000,10.287500,10.866000,10.866000,197608000 +2011-10-31,10.789500,10.944500,10.652000,10.675500,10.675500,146866000 +2011-11-01,10.405500,10.810500,10.371500,10.605000,10.605000,170236000 +2011-11-02,10.777500,10.839500,10.636000,10.781000,10.781000,122440000 +2011-11-03,10.815000,10.925000,10.651000,10.914500,10.914500,106300000 +2011-11-04,10.882500,10.911500,10.716500,10.824000,10.824000,81316000 +2011-11-07,10.842000,11.010000,10.700000,10.850000,10.850000,77200000 +2011-11-08,10.960000,10.967500,10.760500,10.899500,10.899500,78290000 +2011-11-09,10.747500,10.785000,10.530000,10.561000,10.561000,93612000 +2011-11-10,10.675000,10.703000,10.405000,10.539500,10.539500,100892000 +2011-11-11,10.626000,10.894000,10.515500,10.869500,10.869500,103262000 +2011-11-14,10.782500,11.117500,10.712500,10.946500,10.946500,130444000 +2011-11-15,10.900000,11.016500,10.713000,10.891500,10.891500,114780000 +2011-11-16,10.813500,10.848500,10.561500,10.599500,10.599500,110188000 +2011-11-17,10.625500,10.645000,10.105000,10.226000,10.226000,159662000 +2011-11-18,10.266500,10.267000,9.855500,9.857000,9.857000,168750000 +2011-11-21,9.664500,9.668000,9.252500,9.462500,9.462500,226424000 +2011-11-22,9.347500,9.702000,9.179000,9.617000,9.617000,198312000 +2011-11-23,9.653000,9.730000,9.394500,9.449500,9.449500,160226000 +2011-11-25,9.520500,9.541500,9.075500,9.120000,9.120000,99440000 +2011-11-28,9.582500,9.731000,9.527000,9.707500,9.707500,144146000 +2011-11-29,9.739000,9.775000,9.365000,9.419500,9.419500,131502000 +2011-11-30,9.738000,9.765000,9.437500,9.614500,9.614500,154340000 +2011-12-01,9.592500,9.903500,9.579500,9.856500,9.856500,146554000 +2011-12-02,9.853500,9.983000,9.759000,9.801500,9.801500,150524000 +2011-12-05,9.943000,9.950000,9.683500,9.812000,9.812000,118442000 +2011-12-06,9.799000,9.916000,9.505500,9.599500,9.599500,104040000 +2011-12-07,9.551500,9.835500,9.456000,9.766000,9.766000,128546000 +2011-12-08,9.678500,9.794500,9.504000,9.524000,9.524000,87222000 +2011-12-09,9.560500,9.697500,9.420000,9.651500,9.651500,103176000 +2011-12-12,9.501500,9.557500,9.381500,9.476000,9.476000,86864000 +2011-12-13,9.428000,9.484000,8.925000,9.025500,9.025500,185946000 +2011-12-14,8.950000,9.037500,8.512500,9.010500,9.010500,232284000 +2011-12-15,9.102500,9.240000,8.976500,9.063000,9.063000,145198000 +2011-12-16,9.121000,9.220500,9.015500,9.063000,9.063000,133282000 +2011-12-19,9.100000,9.158500,8.950000,8.966500,8.966500,90672000 +2011-12-20,9.134500,9.158500,9.027000,9.126000,9.126000,92002000 +2011-12-21,9.096000,9.175000,8.624500,8.717500,8.717500,161334000 +2011-12-22,8.754500,8.983500,8.710500,8.951500,8.951500,93898000 +2011-12-23,8.961000,8.984000,8.780000,8.864000,8.864000,69930000 +2011-12-27,8.886500,8.929500,8.808000,8.813500,8.813500,59018000 +2011-12-28,8.819500,8.832500,8.614000,8.694500,8.694500,73190000 +2011-12-29,8.481000,8.727500,8.348500,8.693000,8.693000,164186000 +2011-12-30,8.668000,8.758500,8.624500,8.655000,8.655000,85596000 +2012-01-03,8.794500,8.974000,8.777500,8.951500,8.951500,102216000 +2012-01-04,8.960500,9.025000,8.803500,8.875500,8.875500,84104000 +2012-01-05,8.797000,8.912500,8.702500,8.880500,8.880500,76182000 +2012-01-06,8.903500,9.232500,8.875000,9.130500,9.130500,140168000 +2012-01-09,9.138000,9.218500,8.850000,8.928000,8.928000,101138000 +2012-01-10,9.055000,9.120000,8.855000,8.967000,8.967000,79716000 +2012-01-11,8.982000,9.038500,8.909500,8.945000,8.945000,62054000 +2012-01-12,8.971000,8.974500,8.787500,8.796500,8.796500,107716000 +2012-01-13,8.790500,8.940000,8.675000,8.921000,8.921000,95070000 +2012-01-17,9.007500,9.165000,8.925500,9.083000,9.083000,112890000 +2012-01-18,9.097000,9.512500,9.056000,9.472000,9.472000,149470000 +2012-01-19,9.544000,9.797000,9.518000,9.722500,9.722500,141920000 +2012-01-20,9.535500,9.645000,9.452000,9.546500,9.546500,112206000 +2012-01-23,9.539500,9.586500,9.261500,9.304500,9.304500,91706000 +2012-01-24,9.250000,9.420500,9.191000,9.350000,9.350000,93476000 +2012-01-25,9.349500,9.408500,9.230500,9.390000,9.390000,86128000 +2012-01-26,9.465000,9.742500,9.436500,9.666000,9.666000,117472000 +2012-01-27,9.654500,9.825000,9.616500,9.768500,9.768500,93180000 +2012-01-30,9.684000,9.750000,9.506500,9.607500,9.607500,108482000 +2012-01-31,9.700000,9.781500,9.485000,9.722000,9.722000,255444000 +2012-02-01,8.690500,8.997500,8.600000,8.973000,8.973000,426732000 +2012-02-02,8.982500,9.097000,8.840000,9.086000,9.086000,174726000 +2012-02-03,9.141500,9.395000,9.094500,9.384000,9.384000,162410000 +2012-02-06,9.314000,9.328000,9.146000,9.157000,9.157000,106200000 +2012-02-07,9.132500,9.247000,9.103000,9.209500,9.209500,102078000 +2012-02-08,9.247500,9.324500,9.145500,9.274000,9.274000,109532000 +2012-02-09,9.225000,9.284500,9.088000,9.249000,9.249000,143784000 +2012-02-10,9.171000,9.381500,9.126000,9.277000,9.277000,115942000 +2012-02-13,9.358500,9.625000,9.284000,9.579500,9.579500,121428000 +2012-02-14,9.554000,9.678500,9.305000,9.565000,9.565000,190542000 +2012-02-15,9.564500,9.577000,9.163000,9.223500,9.223500,155888000 +2012-02-16,8.889500,9.084000,8.757000,8.996500,8.996500,251276000 +2012-02-17,9.004500,9.170500,8.968000,9.125000,9.125000,148362000 +2012-02-21,9.132500,9.237500,9.029000,9.113000,9.113000,135130000 +2012-02-22,9.097500,9.149500,9.014500,9.029000,9.029000,115708000 +2012-02-23,8.982000,9.037500,8.848000,8.944500,8.944500,103076000 +2012-02-24,8.985000,9.037000,8.918500,8.956500,8.956500,73374000 +2012-02-27,8.877000,8.959500,8.825000,8.926500,8.926500,74124000 +2012-02-28,8.945000,9.214500,8.897500,9.190000,9.190000,115290000 +2012-02-29,9.194500,9.200000,8.950500,8.984500,8.984500,106006000 +2012-03-01,8.994500,9.024500,8.829000,9.002000,9.002000,98720000 +2012-03-02,8.974000,9.092000,8.946000,8.965000,8.965000,73156000 +2012-03-05,8.950000,9.091000,8.909000,9.013000,9.013000,93654000 +2012-03-06,8.934000,9.175000,8.902000,9.054500,9.054500,112244000 +2012-03-07,9.132500,9.275000,9.120000,9.188500,9.188500,99030000 +2012-03-08,9.208500,9.419000,9.190000,9.382000,9.382000,84430000 +2012-03-09,9.339500,9.360000,9.172000,9.216000,9.216000,90212000 +2012-03-12,9.206500,9.270000,9.110000,9.169500,9.169500,51752000 +2012-03-13,9.196000,9.243500,9.038500,9.229500,9.229500,88116000 +2012-03-14,9.182500,9.216000,9.057000,9.113000,9.113000,73994000 +2012-03-15,9.101000,9.221500,9.015000,9.221500,9.221500,83202000 +2012-03-16,9.164000,9.284000,9.117500,9.252500,9.252500,98680000 +2012-03-19,9.172500,9.334000,9.150000,9.276000,9.276000,78068000 +2012-03-20,9.244000,9.720500,9.144000,9.616500,9.616500,183308000 +2012-03-21,9.625000,9.714000,9.563000,9.586500,9.586500,84288000 +2012-03-22,9.527000,9.703000,9.513000,9.620000,9.620000,74792000 +2012-03-23,9.600500,9.810000,9.590000,9.752000,9.752000,119680000 +2012-03-26,9.824000,10.148500,9.775000,10.143500,10.143500,152274000 +2012-03-27,10.179500,10.492500,10.144000,10.272000,10.272000,192016000 +2012-03-28,10.307000,10.350000,10.015500,10.058000,10.058000,124900000 +2012-03-29,10.064000,10.265500,10.031500,10.230500,10.230500,114224000 +2012-03-30,10.251000,10.342500,10.093500,10.125500,10.125500,88762000 +2012-04-02,9.901000,9.995000,9.850000,9.902500,9.902500,128606000 +2012-04-03,9.912000,10.119500,9.875000,9.983000,9.983000,100014000 +2012-04-04,9.847500,9.884000,9.618000,9.699500,9.699500,109138000 +2012-04-05,9.677500,9.801500,9.677500,9.719500,9.719500,64350000 +2012-04-09,9.601000,9.710000,9.525000,9.593500,9.593500,62718000 +2012-04-10,9.637500,9.676000,9.328500,9.349000,9.349000,89100000 +2012-04-11,9.481500,9.598500,9.339500,9.398500,9.398500,86756000 +2012-04-12,9.403000,9.613000,9.280500,9.534500,9.534500,80558000 +2012-04-13,9.495000,9.497000,9.313000,9.423000,9.423000,68636000 +2012-04-16,9.450500,9.473500,9.182500,9.275000,9.275000,80886000 +2012-04-17,9.360500,9.502000,9.343500,9.419500,9.419500,56584000 +2012-04-18,9.441000,9.672500,9.437000,9.553500,9.553500,80038000 +2012-04-19,9.646500,9.727500,9.487500,9.555000,9.555000,80048000 +2012-04-20,9.617000,9.674000,9.490000,9.499000,9.499000,64872000 +2012-04-23,9.449500,9.449500,9.275500,9.412000,9.412000,69620000 +2012-04-24,9.434000,9.535000,9.325500,9.516500,9.516500,67526000 +2012-04-25,9.583500,9.740000,9.580000,9.721000,9.721000,79102000 +2012-04-26,9.678500,9.818000,9.651000,9.799500,9.799500,204680000 +2012-04-27,11.241500,11.434500,11.011000,11.342500,11.342500,442338000 +2012-04-30,11.197500,11.692000,11.152500,11.595000,11.595000,195138000 +2012-05-01,11.470000,11.648500,11.420000,11.502000,11.502000,135098000 +2012-05-02,11.391000,11.572000,11.370000,11.512500,11.512500,91868000 +2012-05-03,11.487000,11.626500,11.401500,11.472500,11.472500,81110000 +2012-05-04,11.390000,11.486000,11.187000,11.199500,11.199500,91704000 +2012-05-07,11.118000,11.343500,11.114500,11.258000,11.258000,66286000 +2012-05-08,11.157500,11.269500,10.910000,11.195000,11.195000,90448000 +2012-05-09,11.029500,11.289000,11.008000,11.149000,11.149000,74240000 +2012-05-10,11.195500,11.454000,11.097500,11.334500,11.334500,92968000 +2012-05-11,11.297500,11.534000,11.286500,11.384000,11.384000,83872000 +2012-05-14,11.280000,11.364500,11.125500,11.146500,11.146500,61932000 +2012-05-15,11.325000,11.530500,11.150000,11.219500,11.219500,114274000 +2012-05-16,11.250000,11.400000,11.125000,11.203000,11.203000,105236000 +2012-05-17,11.252500,11.300000,10.904500,10.918000,10.918000,90110000 +2012-05-18,10.970500,10.981500,10.640500,10.692500,10.692500,104634000 +2012-05-21,10.701500,10.999000,10.641000,10.905500,10.905500,71596000 +2012-05-22,10.915500,10.943500,10.698000,10.766500,10.766500,74662000 +2012-05-23,10.735500,10.877500,10.559000,10.864000,10.864000,84876000 +2012-05-24,10.849000,10.883000,10.635000,10.762000,10.762000,62822000 +2012-05-25,10.749500,10.799000,10.611000,10.644500,10.644500,43428000 +2012-05-29,10.715000,10.827500,10.614500,10.737500,10.737500,53878000 +2012-05-30,10.607000,10.649000,10.387500,10.461500,10.461500,81564000 +2012-05-31,10.474000,10.689500,10.355500,10.645500,10.645500,98880000 +2012-06-01,10.422000,10.561500,10.365000,10.411000,10.411000,79030000 +2012-06-04,10.370000,10.767500,10.318500,10.728500,10.728500,85992000 +2012-06-05,10.692500,10.843000,10.558000,10.660500,10.660500,70878000 +2012-06-06,10.731500,10.920000,10.726000,10.882000,10.882000,54202000 +2012-06-07,10.982500,11.074500,10.905500,10.940000,10.940000,70078000 +2012-06-08,10.930500,10.971000,10.833000,10.924000,10.924000,57540000 +2012-06-11,10.874500,11.043500,10.760000,10.825000,10.825000,74982000 +2012-06-12,10.882500,10.900000,10.726000,10.821000,10.821000,56666000 +2012-06-13,10.776000,10.869000,10.676000,10.736500,10.736500,46504000 +2012-06-14,10.763000,10.825000,10.628000,10.722500,10.722500,61218000 +2012-06-15,10.764500,10.966500,10.723000,10.917500,10.917500,75704000 +2012-06-18,10.864000,11.188000,10.836500,11.133000,11.133000,67392000 +2012-06-19,11.163000,11.260000,11.083000,11.201500,11.201500,54332000 +2012-06-20,11.225500,11.237000,11.042000,11.151000,11.151000,48888000 +2012-06-21,11.192000,11.301500,11.026000,11.028500,11.028500,56860000 +2012-06-22,11.091500,11.125500,10.967500,11.108000,11.108000,43750000 +2012-06-25,11.015000,11.079500,10.900000,11.003500,11.003500,47646000 +2012-06-26,11.072500,11.319500,11.072500,11.280500,11.280500,75082000 +2012-06-27,11.250500,11.375000,11.165000,11.281000,11.281000,55984000 +2012-06-28,11.196000,11.231000,10.937500,11.065500,11.065500,59896000 +2012-06-29,11.235000,11.417500,11.185500,11.417500,11.417500,72288000 +2012-07-02,11.465000,11.467000,11.317000,11.466000,11.466000,46614000 +2012-07-03,11.457000,11.476500,11.379500,11.476500,11.476500,26634000 +2012-07-05,11.431000,11.525000,11.326500,11.353000,11.353000,53646000 +2012-07-06,11.317500,11.445000,11.209000,11.252500,11.252500,64064000 +2012-07-09,11.250000,11.300000,11.172500,11.252500,11.252500,38440000 +2012-07-10,11.312500,11.357000,10.914000,10.975000,10.975000,59642000 +2012-07-11,10.947500,11.087000,10.767000,10.918500,10.918500,54694000 +2012-07-12,10.830500,10.865000,10.630500,10.768000,10.768000,52324000 +2012-07-13,10.781500,10.965500,10.694000,10.919500,10.919500,44438000 +2012-07-16,10.830000,10.915500,10.723000,10.800500,10.800500,40084000 +2012-07-17,10.872500,10.897000,10.698000,10.846500,10.846500,39740000 +2012-07-18,10.807500,10.933500,10.785500,10.873500,10.873500,41860000 +2012-07-19,11.036500,11.375000,11.034500,11.308500,11.308500,108988000 +2012-07-20,11.268000,11.469500,11.264500,11.414500,11.414500,83400000 +2012-07-23,11.236000,11.329000,11.077000,11.300500,11.300500,110302000 +2012-07-24,11.313500,11.330500,11.061500,11.152000,11.152000,100174000 +2012-07-25,11.100000,11.125000,10.795500,10.852500,10.852500,72934000 +2012-07-26,11.000000,11.072500,10.747500,11.000500,11.000500,138748000 +2012-07-27,11.262500,11.917000,11.225000,11.866000,11.866000,226278000 +2012-07-30,11.850000,12.037000,11.703500,11.804500,11.804500,74728000 +2012-07-31,11.755000,11.815000,11.580500,11.665000,11.665000,69072000 +2012-08-01,11.707000,11.719000,11.535000,11.604500,11.604500,50876000 +2012-08-02,11.528000,11.717000,11.433000,11.540500,11.540500,60962000 +2012-08-03,11.701500,11.824500,11.651500,11.748500,11.748500,56506000 +2012-08-06,11.778000,11.787000,11.690500,11.699500,11.699500,36874000 +2012-08-07,11.706500,11.900000,11.662500,11.828000,11.828000,41166000 +2012-08-08,11.764500,11.822500,11.679500,11.719000,11.719000,30686000 +2012-08-09,11.696500,11.799500,11.675000,11.703000,11.703000,30962000 +2012-08-10,11.654000,11.742500,11.571500,11.637500,11.637500,37050000 +2012-08-13,11.611500,11.718500,11.550000,11.622000,11.622000,39946000 +2012-08-14,11.735500,11.836000,11.631000,11.659500,11.659500,55020000 +2012-08-15,11.613000,11.907000,11.612500,11.871000,11.871000,65294000 +2012-08-16,11.886000,12.141000,11.810000,12.077500,12.077500,86242000 +2012-08-17,12.030000,12.167500,12.023500,12.058500,12.058500,61716000 +2012-08-20,12.068500,12.082500,11.910000,12.017500,12.017500,37798000 +2012-08-21,12.044000,12.192500,11.927500,11.972500,11.972500,51430000 +2012-08-22,11.970000,12.245000,11.940000,12.155000,12.155000,49474000 +2012-08-23,12.107000,12.174000,11.951000,12.060000,12.060000,49078000 +2012-08-24,12.084000,12.343500,12.068000,12.287000,12.287000,73976000 +2012-08-27,12.289500,12.375000,12.156000,12.196000,12.196000,58594000 +2012-08-28,12.198500,12.339000,12.150000,12.305500,12.305500,54846000 +2012-08-29,12.339000,12.380500,12.229500,12.356000,12.356000,35452000 +2012-08-30,12.349500,12.500000,12.262500,12.311000,12.311000,72950000 +2012-08-31,12.403500,12.472500,12.275000,12.413500,12.413500,66950000 +2012-09-04,12.413500,12.550000,12.233000,12.394000,12.394000,79016000 +2012-09-05,12.380500,12.430500,12.265000,12.311000,12.311000,53052000 +2012-09-06,12.411500,12.635000,12.360000,12.569000,12.569000,107228000 +2012-09-07,12.692500,12.971000,12.676000,12.957000,12.957000,100590000 +2012-09-10,12.950000,13.000000,12.841000,12.854500,12.854500,51344000 +2012-09-11,12.880000,12.880000,12.713000,12.783500,12.783500,50496000 +2012-09-12,12.825000,12.889000,12.675000,12.781500,12.781500,45464000 +2012-09-13,12.747000,13.100000,12.690000,13.012000,13.012000,70512000 +2012-09-14,13.070000,13.205500,12.988500,13.063500,13.063500,73324000 +2012-09-17,13.062500,13.062500,12.850000,12.900000,12.900000,46126000 +2012-09-18,12.924000,13.025000,12.850000,12.937500,12.937500,44300000 +2012-09-19,12.972500,13.142000,12.926500,13.084000,13.084000,52736000 +2012-09-20,13.001500,13.043500,12.900000,13.040500,13.040500,58272000 +2012-09-21,13.087000,13.100000,12.837000,12.873500,12.873500,121186000 +2012-09-24,12.761000,12.780000,12.650000,12.740000,12.740000,54158000 +2012-09-25,12.816500,12.947500,12.551500,12.623000,12.623000,88116000 +2012-09-26,12.620000,12.730500,12.411500,12.483500,12.483500,58410000 +2012-09-27,12.527000,12.870000,12.526000,12.829500,12.829500,67948000 +2012-09-28,12.807000,12.850000,12.660000,12.716000,12.716000,49132000 +2012-10-01,12.770000,12.808000,12.524500,12.600500,12.600500,51624000 +2012-10-02,12.640000,12.657500,12.451500,12.530000,12.530000,43916000 +2012-10-03,12.560500,12.805000,12.478000,12.796000,12.796000,54912000 +2012-10-04,12.800500,13.076000,12.793500,13.023500,13.023500,54008000 +2012-10-05,13.060000,13.095000,12.874500,12.925500,12.925500,56130000 +2012-10-08,12.883500,12.990000,12.778000,12.953000,12.953000,35246000 +2012-10-09,12.933500,12.967500,12.536500,12.548000,12.548000,69896000 +2012-10-10,12.600000,12.623000,12.200500,12.249500,12.249500,78966000 +2012-10-11,12.400000,12.465000,12.094500,12.211000,12.211000,68946000 +2012-10-12,12.159000,12.273000,12.095500,12.118000,12.118000,44064000 +2012-10-15,12.142500,12.239000,11.925500,12.209000,12.209000,59196000 +2012-10-16,12.243500,12.288500,12.104000,12.197000,12.197000,44082000 +2012-10-17,12.168500,12.440000,12.165000,12.374500,12.374500,66054000 +2012-10-18,12.388500,12.545500,12.135000,12.242500,12.242500,106106000 +2012-10-19,12.258000,12.341000,11.947000,12.000000,12.000000,87906000 +2012-10-22,11.940500,11.947500,11.616000,11.689000,11.689000,90000000 +2012-10-23,11.552500,11.825000,11.500500,11.715500,11.715500,88616000 +2012-10-24,11.794000,11.797000,11.397500,11.424500,11.424500,73574000 +2012-10-25,11.546000,11.546000,11.146000,11.146000,11.146000,134826000 +2012-10-26,11.430000,11.935500,11.334500,11.912000,11.912000,227350000 +2012-10-31,11.816000,11.935000,11.525000,11.644500,11.644500,95952000 +2012-11-01,11.711500,11.727500,11.567000,11.607000,11.607000,78102000 +2012-11-02,11.700500,11.870000,11.605500,11.621000,11.621000,67494000 +2012-11-05,11.602000,11.741500,11.505500,11.716500,11.716500,36922000 +2012-11-06,11.770500,11.887500,11.722500,11.878000,11.878000,53226000 +2012-11-07,11.782500,11.783000,11.471000,11.603000,11.603000,72484000 +2012-11-08,11.611000,11.672500,11.355000,11.367500,11.367500,59648000 +2012-11-09,11.313000,11.548500,11.230000,11.315500,11.315500,61850000 +2012-11-12,11.329500,11.461000,11.270500,11.323500,11.323500,42576000 +2012-11-13,11.256000,11.395000,11.235500,11.330000,11.330000,52596000 +2012-11-14,11.325000,11.370500,11.125500,11.147500,11.147500,60682000 +2012-11-15,11.115000,11.258000,10.909000,11.030000,11.030000,68094000 +2012-11-16,11.065500,11.312500,10.932000,11.261500,11.261500,87056000 +2012-11-19,11.416000,11.625000,11.372500,11.485500,11.485500,71824000 +2012-11-20,11.500000,11.691000,11.475000,11.689000,11.689000,55434000 +2012-11-21,11.692000,11.933500,11.637500,11.901500,11.901500,59186000 +2012-11-23,11.994500,12.000000,11.824000,11.994000,11.994000,35536000 +2012-11-26,12.019500,12.216000,11.900000,12.181000,12.181000,83566000 +2012-11-27,12.161000,12.283500,12.077000,12.170000,12.170000,60970000 +2012-11-28,12.122500,12.361500,12.075000,12.355500,12.355500,54868000 +2012-11-29,12.402500,12.624000,12.375000,12.563500,12.563500,106210000 +2012-11-30,12.519000,12.632500,12.413500,12.602500,12.602500,75948000 +2012-12-03,12.627000,12.708000,12.500000,12.516500,12.516500,59812000 +2012-12-04,12.497000,12.650000,12.433000,12.624500,12.624500,62294000 +2012-12-05,12.622000,12.777500,12.519000,12.698000,12.698000,57044000 +2012-12-06,12.650000,12.758500,12.575500,12.668500,12.668500,71158000 +2012-12-07,12.707000,12.760500,12.600500,12.663500,12.663500,43406000 +2012-12-10,12.655000,12.739000,12.365000,12.388500,12.388500,70076000 +2012-12-11,12.425000,12.674000,12.332500,12.534500,12.534500,83704000 +2012-12-12,12.553500,12.718000,12.503000,12.588000,12.588000,52562000 +2012-12-13,12.555500,12.727000,12.501000,12.562500,12.562500,49204000 +2012-12-14,12.505500,12.595000,12.389500,12.459500,12.459500,50538000 +2012-12-17,12.490500,12.700000,12.463000,12.693000,12.693000,45540000 +2012-12-18,12.728500,13.155500,12.728500,13.020000,13.020000,99220000 +2012-12-19,13.065000,13.083500,12.884000,12.899500,12.899500,46000000 +2012-12-20,12.918000,13.120500,12.827000,13.075000,13.075000,51692000 +2012-12-21,12.891000,12.919000,12.787000,12.846000,12.846000,94092000 +2012-12-24,12.865000,12.975000,12.848000,12.931000,12.931000,19688000 +2012-12-26,12.857500,12.871000,12.402000,12.431500,12.431500,83054000 +2012-12-27,12.414000,12.467500,12.143000,12.415500,12.415500,72786000 +2012-12-28,12.292500,12.372000,12.252500,12.259000,12.259000,37174000 +2012-12-31,12.187500,12.620500,12.137500,12.543500,12.543500,68380000 +2013-01-02,12.804000,12.905000,12.663000,12.865500,12.865500,65420000 +2013-01-03,12.863500,13.044000,12.818500,12.924000,12.924000,55018000 +2013-01-04,12.879000,12.990000,12.832500,12.957500,12.957500,37484000 +2013-01-07,13.148500,13.486500,13.133500,13.423000,13.423000,98200000 +2013-01-08,13.353500,13.449000,13.178500,13.319000,13.319000,60214000 +2013-01-09,13.408500,13.475000,13.270000,13.317500,13.317500,45312000 +2013-01-10,13.427000,13.437000,13.115000,13.267000,13.267000,57268000 +2013-01-11,13.255000,13.421500,13.205500,13.397000,13.397000,48266000 +2013-01-14,13.400000,13.713000,13.377000,13.636500,13.636500,85500000 +2013-01-15,13.534000,13.636500,13.465000,13.595000,13.595000,46538000 +2013-01-16,13.526500,13.562000,13.391500,13.446500,13.446500,41312000 +2013-01-17,13.575000,13.598500,13.460500,13.524000,13.524000,37692000 +2013-01-18,13.541500,13.725000,13.480000,13.606000,13.606000,58840000 +2013-01-22,13.581000,13.605000,13.461500,13.509500,13.509500,42754000 +2013-01-23,13.528500,13.554500,13.332500,13.405500,13.405500,50178000 +2013-01-24,13.468500,13.832500,13.468500,13.673000,13.673000,68340000 +2013-01-25,13.750000,14.236000,13.720000,14.199500,14.199500,99362000 +2013-01-28,14.189000,14.224000,13.720000,13.802000,13.802000,86428000 +2013-01-29,13.767500,13.773000,12.917500,13.017500,13.017500,203452000 +2013-01-30,14.150000,14.210000,13.355500,13.638000,13.638000,261508000 +2013-01-31,13.552000,13.797000,13.185000,13.275000,13.275000,135442000 +2013-02-01,13.446500,13.446500,13.140000,13.250000,13.250000,122300000 +2013-02-04,13.139000,13.234000,12.953500,12.999000,12.999000,74472000 +2013-02-05,13.100000,13.401500,13.073000,13.344500,13.344500,80258000 +2013-02-06,13.258000,13.344500,13.055500,13.111000,13.111000,55408000 +2013-02-07,13.205000,13.205000,12.755500,13.011500,13.011500,79514000 +2013-02-08,13.070000,13.262500,13.027500,13.097500,13.097500,77584000 +2013-02-11,13.160000,13.162500,12.830000,12.860500,12.860500,68074000 +2013-02-12,12.959500,13.008000,12.850000,12.935000,12.935000,58874000 +2013-02-13,13.076500,13.498000,13.015000,13.473500,13.473500,105860000 +2013-02-14,13.368500,13.532500,13.270000,13.462000,13.462000,69260000 +2013-02-15,13.381500,13.446000,13.155500,13.254500,13.254500,79598000 +2013-02-19,13.295500,13.505500,13.225000,13.487500,13.487500,57084000 +2013-02-20,13.510000,13.715000,13.318500,13.320500,13.320500,70578000 +2013-02-21,13.256000,13.474000,13.162500,13.297000,13.297000,72748000 +2013-02-22,13.331000,13.355500,13.080500,13.271000,13.271000,62496000 +2013-02-25,13.347000,13.434500,12.982500,12.993500,12.993500,60648000 +2013-02-26,13.044500,13.102000,12.786500,12.968000,12.968000,66972000 +2013-02-27,12.970000,13.291500,12.843000,13.162500,13.162500,58162000 +2013-02-28,13.090500,13.350000,13.031500,13.213500,13.213500,53344000 +2013-03-01,13.163500,13.330000,13.052000,13.287000,13.287000,59140000 +2013-03-04,13.268000,13.665000,13.207000,13.655500,13.655500,69060000 +2013-03-05,13.700000,13.834000,13.499500,13.779500,13.779500,73724000 +2013-03-06,13.788000,13.824500,13.591500,13.689500,13.689500,41014000 +2013-03-07,13.705000,13.740000,13.592500,13.694000,13.694000,38780000 +2013-03-08,13.750000,13.772000,13.575000,13.709500,13.709500,37596000 +2013-03-11,13.671500,13.699500,13.520000,13.562000,13.562000,38098000 +2013-03-12,13.550000,13.870000,13.518000,13.706500,13.706500,64924000 +2013-03-13,13.762000,13.825000,13.632000,13.755000,13.755000,37684000 +2013-03-14,13.483500,13.500000,13.176500,13.287000,13.287000,104534000 +2013-03-15,13.249000,13.363000,13.002500,13.091000,13.091000,97318000 +2013-03-18,12.965000,13.074500,12.856000,12.894500,12.894500,54404000 +2013-03-19,12.920000,12.975000,12.631000,12.820500,12.820500,74770000 +2013-03-20,12.902500,12.988000,12.727500,12.864000,12.864000,54778000 +2013-03-21,12.805500,12.850000,12.634000,12.669500,12.669500,56128000 +2013-03-22,12.727500,12.888500,12.603500,12.887500,12.887500,62492000 +2013-03-25,12.929000,12.971500,12.725000,12.801000,12.801000,50278000 +2013-03-26,12.852500,13.074000,12.814000,13.015500,13.015500,48420000 +2013-03-27,12.937500,13.296500,12.895000,13.265000,13.265000,57498000 +2013-03-28,13.291000,13.369000,13.203000,13.324500,13.324500,49474000 +2013-04-01,13.349000,13.370000,13.050500,13.080500,13.080500,50496000 +2013-04-02,13.120000,13.294500,13.027500,13.166000,13.166000,52622000 +2013-04-03,13.106000,13.183500,12.887500,12.951500,12.951500,48276000 +2013-04-04,12.961500,13.020500,12.806000,12.954000,12.954000,39288000 +2013-04-05,12.786000,12.809000,12.683500,12.774000,12.774000,51148000 +2013-04-08,12.796000,12.984000,12.781500,12.947500,12.947500,45912000 +2013-04-09,12.942500,13.130500,12.850000,13.057000,13.057000,43132000 +2013-04-10,13.089000,13.299000,12.966000,13.238500,13.238500,46450000 +2013-04-11,13.237000,13.548500,13.237000,13.492500,13.492500,61810000 +2013-04-12,13.506000,13.663500,13.351000,13.643500,13.643500,57326000 +2013-04-15,13.554000,13.756000,13.355000,13.386000,13.386000,66520000 +2013-04-16,13.465500,13.640000,13.403000,13.617000,13.617000,42744000 +2013-04-17,13.540000,13.542500,13.212500,13.370000,13.370000,62702000 +2013-04-18,13.340500,13.349500,12.830000,12.971000,12.971000,62752000 +2013-04-19,12.908000,13.144000,12.875000,13.016000,13.016000,52050000 +2013-04-22,12.967500,13.230000,12.901500,13.177500,13.177500,42382000 +2013-04-23,13.225000,13.493500,13.225000,13.445000,13.445000,45412000 +2013-04-24,13.475000,13.573500,13.340500,13.439000,13.439000,37056000 +2013-04-25,13.576500,13.790000,13.525000,13.735000,13.735000,122330000 +2013-04-26,13.498500,13.601000,12.640500,12.740500,12.740500,280600000 +2013-04-29,12.745000,12.850500,12.457500,12.487000,12.487000,142340000 +2013-04-30,12.468500,12.734000,12.428000,12.690500,12.690500,84976000 +2013-05-01,12.695000,12.710000,12.287500,12.411500,12.411500,87828000 +2013-05-02,12.447000,12.646500,12.289000,12.627500,12.627500,78724000 +2013-05-03,12.807000,12.962500,12.735000,12.902500,12.902500,70280000 +2013-05-06,12.904500,12.975000,12.671000,12.786000,12.786000,46956000 +2013-05-07,12.815500,12.987000,12.645500,12.886500,12.886500,62674000 +2013-05-08,12.843500,13.015000,12.766500,12.934000,12.934000,53540000 +2013-05-09,12.936500,13.177500,12.844000,13.008000,13.008000,55386000 +2013-05-10,13.044000,13.182500,13.010500,13.181500,13.181500,62906000 +2013-05-13,13.138500,13.294000,13.100000,13.225500,13.225500,42990000 +2013-05-14,13.225000,13.470000,13.201500,13.416500,13.416500,54000000 +2013-05-15,13.353500,13.452500,13.228000,13.328000,13.328000,54410000 +2013-05-16,13.298000,13.421500,13.192500,13.206000,13.206000,32870000 +2013-05-17,13.291500,13.499000,13.250000,13.495000,13.495000,50546000 +2013-05-20,13.450000,13.589500,13.325000,13.381500,13.381500,44180000 +2013-05-21,13.437000,13.538500,13.383000,13.443000,13.443000,34824000 +2013-05-22,13.369500,13.379500,13.040000,13.148000,13.148000,66640000 +2013-05-23,13.024500,13.158500,12.979500,13.090000,13.090000,40006000 +2013-05-24,12.992500,13.096500,12.917000,13.087000,13.087000,33926000 +2013-05-28,13.324000,13.555000,13.300000,13.364500,13.364500,69420000 +2013-05-29,13.273000,13.412500,13.242000,13.276500,13.276500,38068000 +2013-05-30,13.285500,13.428500,13.280500,13.341500,13.341500,33350000 +2013-05-31,13.300000,13.595500,13.297000,13.460000,13.460000,67486000 +2013-06-03,13.448000,13.455500,13.147500,13.344000,13.344000,50878000 +2013-06-04,13.350000,13.444000,13.151000,13.285000,13.285000,41772000 +2013-06-05,13.290500,13.583000,13.251000,13.358500,13.358500,70246000 +2013-06-06,13.387500,13.525000,13.210500,13.391500,13.391500,49526000 +2013-06-07,13.487000,14.005000,13.456500,13.843500,13.843500,92652000 +2013-06-10,13.834000,14.123500,13.762000,14.053500,14.053500,61730000 +2013-06-11,13.800000,13.920500,13.712000,13.739000,13.739000,61956000 +2013-06-12,13.830000,13.840000,13.522500,13.583500,13.583500,44778000 +2013-06-13,13.575000,13.840000,13.514500,13.789500,13.789500,52996000 +2013-06-14,13.750000,13.853500,13.672000,13.699500,13.699500,43016000 +2013-06-17,13.817500,14.010000,13.782500,13.903000,13.903000,57680000 +2013-06-18,13.954000,14.145500,13.905500,14.088000,14.088000,42922000 +2013-06-19,14.063000,14.167000,13.893500,13.908000,13.908000,56550000 +2013-06-20,13.757000,13.930000,13.619500,13.672000,13.672000,59680000 +2013-06-21,13.728500,13.792000,13.489500,13.668000,13.668000,84020000 +2013-06-24,13.564500,13.658000,13.250000,13.530500,13.530500,77276000 +2013-06-25,13.615000,13.673500,13.450000,13.604500,13.604500,48992000 +2013-06-26,13.699000,13.899000,13.675000,13.878500,13.878500,60590000 +2013-06-27,13.959000,14.010000,13.727000,13.877500,13.877500,50390000 +2013-06-28,13.809500,13.991500,13.809500,13.884500,13.884500,63866000 +2013-07-01,13.950000,14.164500,13.858000,14.105000,14.105000,57764000 +2013-07-02,14.052000,14.329000,14.029500,14.186500,14.186500,64764000 +2013-07-03,14.100000,14.270000,14.100000,14.201500,14.201500,27460000 +2013-07-05,14.250000,14.319000,14.103500,14.294000,14.294000,39708000 +2013-07-08,14.321000,14.583500,14.307000,14.529500,14.529500,60934000 +2013-07-09,14.550000,14.628500,14.400500,14.576500,14.576500,55512000 +2013-07-10,14.570500,14.667000,14.470000,14.616500,14.616500,36204000 +2013-07-11,14.749500,15.034500,14.605000,14.983000,14.983000,80146000 +2013-07-12,14.934500,15.377500,14.925000,15.377500,15.377500,90786000 +2013-07-15,15.363500,15.399500,15.217500,15.328500,15.328500,44912000 +2013-07-16,15.365000,15.469500,15.275500,15.343500,15.343500,53204000 +2013-07-17,15.348500,15.440000,15.284500,15.434500,15.434500,40594000 +2013-07-18,15.313500,15.317000,15.093500,15.205500,15.205500,61276000 +2013-07-19,15.219500,15.289500,15.095500,15.261500,15.261500,59462000 +2013-07-22,15.462500,15.462500,15.100000,15.174000,15.174000,50414000 +2013-07-23,15.158000,15.253000,15.028000,15.053000,15.053000,39992000 +2013-07-24,15.151000,15.192000,14.902000,14.947000,14.947000,40010000 +2013-07-25,14.950000,15.225000,14.837500,15.170000,15.170000,108116000 +2013-07-26,14.977500,15.681000,14.777500,15.600500,15.600500,176350000 +2013-07-29,15.553500,15.650000,15.295000,15.305000,15.305000,64236000 +2013-07-30,15.386000,15.489000,15.078500,15.120500,15.120500,61068000 +2013-07-31,15.195500,15.257500,15.050000,15.061000,15.061000,37826000 +2013-08-01,15.154000,15.310500,14.945000,15.278500,15.278500,59434000 +2013-08-02,15.231500,15.266500,15.075000,15.210500,15.210500,50052000 +2013-08-05,15.170000,15.181000,14.915000,15.049500,15.049500,44664000 +2013-08-06,15.025500,15.068000,14.876000,15.037500,15.037500,36980000 +2013-08-07,15.007500,15.049500,14.807500,14.845500,14.845500,39220000 +2013-08-08,14.926000,14.926000,14.627500,14.787000,14.787000,46868000 +2013-08-09,14.784000,14.963500,14.715000,14.863000,14.863000,39006000 +2013-08-12,14.789500,14.954000,14.763000,14.834500,14.834500,30090000 +2013-08-13,14.794000,14.818500,14.533500,14.698500,14.698500,46998000 +2013-08-14,14.714500,14.714500,14.527000,14.567000,14.567000,28300000 +2013-08-15,14.439500,14.465000,14.257500,14.323500,14.323500,45228000 +2013-08-16,14.327500,14.416500,14.225000,14.241000,14.241000,48450000 +2013-08-19,14.259500,14.478000,14.174000,14.278500,14.278500,49548000 +2013-08-20,14.294000,14.475500,14.287000,14.354500,14.354500,31726000 +2013-08-21,14.254500,14.425000,14.191500,14.228500,14.228500,36306000 +2013-08-22,14.240000,14.493500,14.240000,14.486500,14.486500,28452000 +2013-08-23,14.560500,14.575000,14.395000,14.500500,14.500500,39238000 +2013-08-26,14.521500,14.552500,14.281000,14.310500,14.310500,34234000 +2013-08-27,14.193500,14.264000,13.987000,14.046500,14.046500,49520000 +2013-08-28,14.018000,14.150000,13.966500,14.079000,14.079000,29142000 +2013-08-29,14.072500,14.299000,14.000000,14.199000,14.199000,31328000 +2013-08-30,14.229500,14.243500,14.000000,14.049000,14.049000,30694000 +2013-09-03,14.236500,14.569500,14.208500,14.440000,14.440000,57952000 +2013-09-04,14.416500,14.761500,14.379000,14.682000,14.682000,48772000 +2013-09-05,14.681500,14.850000,14.635500,14.705000,14.705000,36332000 +2013-09-06,14.766500,14.944000,14.540000,14.793000,14.793000,45840000 +2013-09-09,14.861000,14.998000,14.830000,14.985500,14.985500,32872000 +2013-09-10,15.027500,15.050000,14.861000,15.018000,15.018000,35568000 +2013-09-11,14.945500,15.093000,14.892000,14.982000,14.982000,34852000 +2013-09-12,14.969500,15.100000,14.883000,14.943000,14.943000,32124000 +2013-09-13,15.007000,15.011000,14.810000,14.896000,14.896000,27012000 +2013-09-16,14.991000,15.050000,14.763000,14.803000,14.803000,36168000 +2013-09-17,14.881500,15.232500,14.800500,15.208500,15.208500,45930000 +2013-09-18,15.203000,15.637000,15.145500,15.601500,15.601500,58928000 +2013-09-19,15.688500,15.727000,15.552000,15.603000,15.603000,47018000 +2013-09-20,15.627000,16.028500,15.620500,15.817000,15.817000,106046000 +2013-09-23,15.700500,15.795000,15.438500,15.574500,15.574500,37698000 +2013-09-24,15.621500,15.904000,15.564000,15.706500,15.706500,40672000 +2013-09-25,15.726500,15.835500,15.537500,15.632500,15.632500,40172000 +2013-09-26,15.695000,15.968500,15.663000,15.906000,15.906000,39798000 +2013-09-27,15.846000,15.860500,15.667500,15.800500,15.800500,33150000 +2013-09-30,15.670500,15.765500,15.553000,15.632000,15.632000,32472000 +2013-10-01,15.711000,16.049999,15.682500,16.047501,16.047501,47928000 +2013-10-02,15.902000,16.086500,15.876000,16.025499,16.025499,44348000 +2013-10-03,16.019501,16.146000,15.651000,15.738000,15.738000,53496000 +2013-10-04,15.756500,15.960000,15.631000,15.952000,15.952000,36300000 +2013-10-07,15.762000,15.767000,15.487000,15.501500,15.501500,41664000 +2013-10-08,15.575000,15.577500,15.013500,15.161500,15.161500,63324000 +2013-10-09,15.171000,15.175000,14.825000,14.911500,14.911500,64948000 +2013-10-10,15.231500,15.335000,15.129500,15.258500,15.258500,51102000 +2013-10-11,15.238500,15.546500,15.192000,15.544500,15.544500,43262000 +2013-10-14,15.461000,15.582500,15.350000,15.535000,15.535000,38782000 +2013-10-15,15.493500,15.539500,15.263000,15.320000,15.320000,45222000 +2013-10-16,15.419000,15.540000,15.277500,15.524500,15.524500,43414000 +2013-10-17,15.353500,15.550000,15.262000,15.538500,15.538500,52968000 +2013-10-18,15.968000,16.594500,15.837500,16.446501,16.446501,119396000 +2013-10-21,16.494499,16.500000,16.190001,16.322001,16.322001,50446000 +2013-10-22,16.386000,16.855499,16.284000,16.627001,16.627001,78710000 +2013-10-23,16.542000,16.586000,16.202999,16.337999,16.337999,56364000 +2013-10-24,16.481501,16.632500,16.337500,16.610500,16.610500,117694000 +2013-10-25,17.930000,18.420000,17.631001,18.169500,18.169500,240736000 +2013-10-28,17.996000,18.137501,17.860001,17.908001,17.908001,72716000 +2013-10-29,17.948000,18.144501,17.814501,18.135000,18.135000,43708000 +2013-10-30,18.131001,18.250000,17.932501,18.054001,18.054001,90044000 +2013-10-31,18.086500,18.299999,17.950001,18.201500,18.201500,49336000 +2013-11-01,18.281500,18.288500,17.805000,17.950001,17.950001,66620000 +2013-11-04,18.006001,18.049999,17.719999,17.937000,17.937000,38768000 +2013-11-05,17.839001,18.008499,17.742001,17.944500,17.944500,40142000 +2013-11-06,18.022499,18.143499,17.725000,17.809000,17.809000,45646000 +2013-11-07,17.792999,17.895000,17.094000,17.177999,17.177999,84926000 +2013-11-08,17.297501,17.552500,17.202000,17.515499,17.515499,53138000 +2013-11-11,17.529499,17.768499,17.403000,17.719000,17.719000,45234000 +2013-11-12,17.649500,17.774000,17.364000,17.476500,17.476500,46862000 +2013-11-13,17.370001,17.811001,17.284000,17.811001,17.811001,55466000 +2013-11-14,17.869499,18.447001,17.821501,18.370001,18.370001,83196000 +2013-11-15,18.381500,18.645000,18.277500,18.458500,18.458500,89832000 +2013-11-18,18.514000,18.674500,18.233500,18.309000,18.309000,54748000 +2013-11-19,18.291000,18.438999,18.125000,18.247000,18.247000,38096000 +2013-11-20,18.378000,18.378000,18.022499,18.128500,18.128500,35430000 +2013-11-21,18.202499,18.462500,18.165001,18.445999,18.445999,39292000 +2013-11-22,18.500000,18.725000,18.315500,18.615499,18.615499,59310000 +2013-11-25,18.691000,18.889500,18.659000,18.832001,18.832001,59446000 +2013-11-26,18.880501,19.125000,18.740999,19.068501,19.068501,54488000 +2013-11-27,19.174999,19.350000,19.130501,19.335501,19.335501,45394000 +2013-11-29,19.455000,19.705000,19.431000,19.681000,19.681000,48120000 +2013-12-02,19.950001,19.950001,19.455000,19.615000,19.615000,94280000 +2013-12-03,19.505501,19.547501,19.155001,19.233000,19.233000,74058000 +2013-12-04,19.174999,19.484501,19.074499,19.298000,19.298000,47106000 +2013-12-05,19.332500,19.332500,19.068501,19.224501,19.224501,38130000 +2013-12-06,19.417500,19.417500,19.191500,19.347500,19.347500,39694000 +2013-12-09,19.405500,19.410500,19.128500,19.244499,19.244499,55236000 +2013-12-10,19.187000,19.452999,19.150999,19.389000,19.389000,54736000 +2013-12-11,19.367001,19.448999,19.100000,19.109501,19.109501,49026000 +2013-12-12,19.063000,19.250000,18.975000,19.062500,19.062500,42474000 +2013-12-13,19.266001,19.471001,19.190001,19.212000,19.212000,60500000 +2013-12-16,19.251499,19.584999,19.250000,19.448500,19.448500,45034000 +2013-12-17,19.532499,19.568001,19.325001,19.382500,19.382500,46878000 +2013-12-18,19.461500,19.815001,19.155001,19.798000,19.798000,69782000 +2013-12-19,19.713499,19.864500,19.629999,19.759501,19.759501,48544000 +2013-12-20,19.827499,20.236000,19.789000,20.110001,20.110001,100678000 +2013-12-23,20.184500,20.250000,19.959999,20.146000,20.146000,53190000 +2013-12-24,20.125999,20.186001,19.818501,19.959999,19.959999,27608000 +2013-12-26,20.089500,20.226000,19.840500,20.219500,20.219500,37370000 +2013-12-27,20.232500,20.281500,19.812500,19.903999,19.903999,39738000 +2013-12-30,19.970501,19.996000,19.622499,19.668501,19.668501,49742000 +2013-12-31,19.729000,19.941500,19.690001,19.939501,19.939501,39930000 +2014-01-02,19.940001,19.968000,19.701000,19.898500,19.898500,42756000 +2014-01-03,19.914499,20.135500,19.811001,19.822001,19.822001,44204000 +2014-01-06,19.792500,19.850000,19.421000,19.681499,19.681499,63412000 +2014-01-07,19.752001,19.923500,19.714500,19.901501,19.901501,38320000 +2014-01-08,19.923500,20.150000,19.802000,20.096001,20.096001,46330000 +2014-01-09,20.185499,20.344500,19.922001,20.050501,20.050501,42060000 +2014-01-10,20.126499,20.188000,19.690001,19.882999,19.882999,53590000 +2014-01-13,19.899000,19.989000,19.422501,19.549000,19.549000,56898000 +2014-01-14,19.606501,19.931499,19.564501,19.877001,19.877001,46802000 +2014-01-15,19.947001,19.965500,19.626499,19.793501,19.793501,53566000 +2014-01-16,19.684000,19.964500,19.470501,19.790001,19.790001,52024000 +2014-01-17,19.712999,20.174500,19.683001,19.980499,19.980499,90102000 +2014-01-21,20.150000,20.389999,20.080000,20.352501,20.352501,62442000 +2014-01-22,20.400000,20.403000,20.100000,20.226999,20.226999,41210000 +2014-01-23,20.049999,20.308500,19.889500,19.993500,19.993500,60508000 +2014-01-24,19.908001,20.010000,19.363501,19.379999,19.379999,89168000 +2014-01-27,19.525000,19.705000,19.024500,19.313999,19.313999,78736000 +2014-01-28,19.370001,19.737000,19.356001,19.721500,19.721500,57890000 +2014-01-29,19.608000,19.642500,19.162001,19.209999,19.209999,67646000 +2014-01-30,19.688499,20.312500,19.385000,20.150499,20.150499,209478000 +2014-01-31,18.587999,18.772499,17.888000,17.934500,17.934500,323096000 +2014-02-03,17.948999,18.042500,17.004999,17.307501,17.307501,205616000 +2014-02-04,17.479500,17.700001,17.201000,17.397499,17.397499,96258000 +2014-02-05,17.299999,17.468500,16.886499,17.322500,17.322500,88708000 +2014-02-06,17.370001,17.740999,17.370001,17.729500,17.729500,66714000 +2014-02-07,17.948999,18.090000,17.624500,18.054001,18.054001,86610000 +2014-02-10,18.080500,18.250000,17.967501,18.043501,18.043501,68994000 +2014-02-11,18.091999,18.180500,17.812500,18.089500,18.089500,64442000 +2014-02-12,17.821501,17.887501,17.316000,17.462500,17.462500,131754000 +2014-02-13,17.385000,17.860001,17.325001,17.860001,17.860001,83500000 +2014-02-14,17.966999,17.966999,17.667500,17.867500,17.867500,70404000 +2014-02-18,17.764000,17.786501,17.472500,17.682501,17.682501,99960000 +2014-02-19,17.632000,17.726999,17.305000,17.368999,17.368999,83362000 +2014-02-20,17.440001,17.523001,17.219000,17.490000,17.490000,69856000 +2014-02-21,17.622000,17.707001,17.337500,17.337999,17.337999,84200000 +2014-02-24,17.259501,17.650000,17.164499,17.589001,17.589001,72894000 +2014-02-25,17.650000,18.054001,17.579000,17.916000,17.916000,74728000 +2014-02-26,17.993000,18.237499,17.858500,17.990000,17.990000,72442000 +2014-02-27,17.861000,18.029499,17.775000,18.006500,18.006500,62098000 +2014-02-28,18.030001,18.293501,17.854000,18.105000,18.105000,77640000 +2014-03-03,17.937000,18.048000,17.724001,17.989000,17.989000,55966000 +2014-03-04,18.195000,18.284000,18.122999,18.195000,18.195000,54088000 +2014-03-05,18.206499,18.636499,18.195000,18.618500,18.618500,76966000 +2014-03-06,18.702499,18.766500,18.445000,18.608000,18.608000,58532000 +2014-03-07,18.729000,18.749500,18.476500,18.603001,18.603001,45596000 +2014-03-10,18.634501,18.636499,18.350000,18.526501,18.526501,42116000 +2014-03-11,18.549500,18.639999,18.364000,18.441000,18.441000,44922000 +2014-03-12,18.320000,18.558001,18.180500,18.532000,18.532000,44332000 +2014-03-13,18.830999,19.155500,18.403999,18.575500,18.575500,136580000 +2014-03-14,18.639999,18.928499,18.577499,18.687000,18.687000,88044000 +2014-03-17,18.785999,18.942499,18.743999,18.752001,18.752001,46060000 +2014-03-18,18.865999,18.950001,18.750000,18.938499,18.938499,49670000 +2014-03-19,18.938499,18.950001,18.471001,18.661501,18.661501,52934000 +2014-03-20,18.532000,18.650000,18.311001,18.448500,18.448500,51170000 +2014-03-21,18.549999,18.642000,17.920000,18.031000,18.031000,108282000 +2014-03-24,18.004499,18.075001,17.430000,17.592501,17.592501,97470000 +2014-03-25,17.701500,17.948500,17.441999,17.735500,17.735500,88914000 +2014-03-26,17.856501,17.879999,17.170000,17.170500,17.170500,82414000 +2014-03-27,17.157499,17.200001,16.544001,16.923500,16.923500,115328000 +2014-03-28,17.002501,17.350000,16.804001,16.914499,16.914499,79736000 +2014-03-31,17.120001,17.314501,16.702999,16.818501,16.818501,85950000 +2014-04-01,16.904499,17.221500,16.900000,17.149500,17.149500,72002000 +2014-04-02,17.299500,17.415001,17.018999,17.098000,17.098000,89510000 +2014-04-03,17.091000,17.125000,16.423000,16.681000,16.681000,127986000 +2014-04-04,16.757500,16.771999,15.780500,16.150000,16.150000,250692000 +2014-04-07,16.049500,16.247000,15.656500,15.888000,15.888000,141548000 +2014-04-08,16.094000,16.400000,15.922000,16.353500,16.353500,131552000 +2014-04-09,16.423500,16.608999,16.125000,16.590500,16.590500,101132000 +2014-04-10,16.530001,16.549999,15.825000,15.855500,15.855500,122534000 +2014-04-11,15.700000,15.825000,15.475000,15.586500,15.586500,145750000 +2014-04-14,15.883500,16.024000,15.564000,15.795500,15.795500,85870000 +2014-04-15,15.835000,15.914000,15.275000,15.804000,15.804000,107972000 +2014-04-16,16.058500,16.200001,15.735500,16.184000,16.184000,85698000 +2014-04-17,15.988000,16.433001,15.988000,16.245501,16.245501,85984000 +2014-04-21,16.198500,16.557501,16.115499,16.543501,16.543501,59988000 +2014-04-22,16.600000,16.875000,16.447001,16.466000,16.466000,74232000 +2014-04-23,16.653000,16.656500,16.169500,16.229000,16.229000,72092000 +2014-04-24,16.483500,16.870001,16.147499,16.857500,16.857500,185874000 +2014-04-25,15.812500,15.824500,15.135500,15.191500,15.191500,323604000 +2014-04-28,15.200000,15.219500,14.400000,14.829000,14.829000,289596000 +2014-04-29,14.822000,15.092000,14.522500,15.019000,15.019000,130186000 +2014-04-30,14.905000,15.228000,14.905000,15.206500,15.206500,81772000 +2014-05-01,15.206500,15.524000,15.200000,15.394500,15.394500,86572000 +2014-05-02,15.521000,15.664500,15.215500,15.400500,15.400500,79902000 +2014-05-05,15.318500,15.511500,15.250000,15.502500,15.502500,50398000 +2014-05-06,15.476500,15.490500,14.852000,14.869000,14.869000,93646000 +2014-05-07,14.778000,14.820000,14.334000,14.635500,14.635500,140304000 +2014-05-08,14.541000,14.794000,14.361500,14.416000,14.416000,76964000 +2014-05-09,14.528500,14.684000,14.219000,14.612000,14.612000,81260000 +2014-05-12,14.715000,15.167000,14.708000,15.143000,15.143000,74592000 +2014-05-13,15.130000,15.280000,15.037500,15.232000,15.232000,70198000 +2014-05-14,15.125000,15.232000,14.833000,14.881000,14.881000,66466000 +2014-05-15,14.901000,14.960000,14.519000,14.759500,14.759500,85902000 +2014-05-16,14.640000,14.944000,14.577500,14.885000,14.885000,72736000 +2014-05-19,14.788000,14.950000,14.690500,14.838000,14.838000,45684000 +2014-05-20,14.855000,15.223000,14.837500,15.059500,15.059500,81914000 +2014-05-21,15.110500,15.298000,15.076000,15.250500,15.250500,68176000 +2014-05-22,15.252500,15.427000,15.150500,15.245500,15.245500,51536000 +2014-05-23,15.273000,15.617500,15.245000,15.612000,15.612000,61058000 +2014-05-27,15.720500,15.731500,15.369000,15.541000,15.541000,97242000 +2014-05-28,15.475000,15.691000,15.371000,15.508000,15.508000,54520000 +2014-05-29,15.521000,15.743500,15.510000,15.689000,15.689000,47310000 +2014-05-30,15.721500,15.732500,15.378500,15.627500,15.627500,85204000 +2014-06-02,15.629500,15.630000,15.350000,15.442000,15.442000,44068000 +2014-06-03,15.287500,15.396000,15.253500,15.359500,15.359500,47584000 +2014-06-04,15.342500,15.475000,15.192000,15.339000,15.339000,42142000 +2014-06-05,15.405000,16.396999,15.345000,16.178499,16.178499,155934000 +2014-06-06,16.250000,16.544001,16.246500,16.483500,16.483500,104880000 +2014-06-09,16.578501,16.650000,16.282499,16.375000,16.375000,64244000 +2014-06-10,16.382500,16.775000,16.375000,16.620501,16.620501,73268000 +2014-06-11,16.799999,17.035999,16.694000,16.760000,16.760000,88736000 +2014-06-12,16.777500,16.777500,16.233000,16.295500,16.295500,85526000 +2014-06-13,16.352501,16.465000,16.176500,16.313499,16.313499,55296000 +2014-06-16,16.243000,16.434500,16.176001,16.381001,16.381001,48996000 +2014-06-17,16.377001,16.566999,16.261499,16.281000,16.281000,58482000 +2014-06-18,16.400000,16.787500,16.250000,16.719000,16.719000,128030000 +2014-06-19,16.763000,16.945000,16.299000,16.350000,16.350000,106412000 +2014-06-20,16.388000,16.410999,16.021000,16.209999,16.209999,121080000 +2014-06-23,16.166500,16.377501,16.070499,16.362000,16.362000,52096000 +2014-06-24,16.377001,16.486500,16.136999,16.208000,16.208000,52532000 +2014-06-25,16.216499,16.407499,16.087000,16.372000,16.372000,46556000 +2014-06-26,16.424500,16.432501,16.106501,16.284500,16.284500,53990000 +2014-06-27,16.294001,16.326000,16.163500,16.228500,16.228500,48324000 +2014-06-30,16.249001,16.349001,16.112000,16.239000,16.239000,53426000 +2014-07-01,16.292999,16.660000,16.254999,16.619499,16.619499,63472000 +2014-07-02,16.660000,16.837999,16.583000,16.642500,16.642500,53626000 +2014-07-03,16.741501,16.915001,16.653999,16.874500,16.874500,38886000 +2014-07-07,16.875000,16.877501,16.625999,16.677500,16.677500,42578000 +2014-07-08,16.655001,16.687000,16.070000,16.190500,16.190500,85432000 +2014-07-09,16.235500,16.510000,16.157499,16.498501,16.498501,63322000 +2014-07-10,16.216999,16.499001,16.132500,16.396000,16.396000,53300000 +2014-07-11,16.735500,17.350000,16.735500,17.309999,17.309999,166016000 +2014-07-14,17.351500,17.788500,17.268000,17.766001,17.766001,112198000 +2014-07-15,17.686001,17.779499,17.469999,17.722000,17.722000,83418000 +2014-07-16,17.781000,17.966000,17.650000,17.795000,17.795000,70072000 +2014-07-17,17.672001,17.848000,17.569000,17.622499,17.622499,72720000 +2014-07-18,17.719999,17.983999,17.604000,17.933001,17.933001,68148000 +2014-07-21,17.905001,18.085501,17.836000,17.988001,17.988001,45568000 +2014-07-22,17.762501,18.146500,17.762501,18.042000,18.042000,57778000 +2014-07-23,17.952499,18.031500,17.830999,17.907000,17.907000,53746000 +2014-07-24,17.999001,18.242500,17.926001,17.930500,17.930500,141774000 +2014-07-25,15.865000,16.243500,15.738000,16.200500,16.200500,356930000 +2014-07-28,16.212500,16.240999,15.825000,16.020500,16.020500,118640000 +2014-07-29,16.099001,16.145000,15.975000,16.000000,16.000000,57676000 +2014-07-30,16.072500,16.136499,15.925000,16.125500,16.125500,79380000 +2014-07-31,16.000500,16.034000,15.593000,15.649500,15.649500,103840000 +2014-08-01,15.684500,15.791500,15.229500,15.353000,15.353000,148830000 +2014-08-04,15.442000,15.809000,15.425000,15.682500,15.682500,84018000 +2014-08-05,15.665000,15.727500,15.503000,15.616000,15.616000,57042000 +2014-08-06,15.541500,15.789000,15.510000,15.694500,15.694500,45938000 +2014-08-07,15.760500,15.794000,15.482500,15.572500,15.572500,58712000 +2014-08-08,15.597000,15.866000,15.533000,15.840000,15.840000,54118000 +2014-08-11,15.924000,16.018999,15.844000,15.916500,15.916500,49372000 +2014-08-12,15.944500,16.065500,15.847500,15.966000,15.966000,38316000 +2014-08-13,16.379999,16.586000,16.306999,16.313999,16.313999,98782000 +2014-08-14,16.389999,16.704500,16.335501,16.660500,16.660500,68408000 +2014-08-15,16.700001,16.750000,16.416000,16.681499,16.681499,77934000 +2014-08-18,16.774000,16.889999,16.688499,16.726500,16.726500,49708000 +2014-08-19,16.743500,16.790501,16.650499,16.756500,16.756500,34276000 +2014-08-20,16.733999,16.858000,16.701000,16.789000,16.789000,36210000 +2014-08-21,16.823999,16.829000,16.611500,16.645500,16.645500,39422000 +2014-08-22,16.649500,16.704000,16.540001,16.579500,16.579500,44224000 +2014-08-25,16.660500,16.838499,16.635500,16.701000,16.701000,39154000 +2014-08-26,16.850000,17.218000,16.727501,17.091499,17.091499,73094000 +2014-08-27,17.104500,17.333500,17.066999,17.159000,17.159000,59232000 +2014-08-28,17.000000,17.089500,16.940001,17.000999,17.000999,45054000 +2014-08-29,17.087999,17.091000,16.884001,16.952000,16.952000,38790000 +2014-09-02,16.999001,17.125000,16.858000,17.118999,17.118999,46520000 +2014-09-03,17.127001,17.163500,16.877501,16.950001,16.950001,39874000 +2014-09-04,17.184500,17.469000,17.179001,17.297501,17.297501,79312000 +2014-09-05,17.315001,17.341499,17.125000,17.319000,17.319000,42140000 +2014-09-08,17.226999,17.290501,16.952000,17.117001,17.117001,59106000 +2014-09-09,17.080500,17.087999,16.459000,16.487499,16.487499,92936000 +2014-09-10,16.715000,16.749001,16.441000,16.566500,16.566500,75948000 +2014-09-11,16.497000,16.650499,16.319500,16.525999,16.525999,54404000 +2014-09-12,16.478001,16.644501,16.439501,16.559500,16.559500,68586000 +2014-09-15,16.545500,16.566500,15.950000,16.194500,16.194500,80008000 +2014-09-16,16.053499,16.474001,16.004999,16.388000,16.388000,65198000 +2014-09-17,16.388000,16.400000,16.076000,16.200001,16.200001,82720000 +2014-09-18,16.271999,16.355000,16.185499,16.250000,16.250000,51538000 +2014-09-19,16.379999,16.638000,16.278500,16.566000,16.566000,137724000 +2014-09-22,16.424500,16.474501,16.052999,16.225000,16.225000,62194000 +2014-09-23,16.122999,16.379999,16.062500,16.181499,16.181499,47052000 +2014-09-24,16.208500,16.472000,15.978000,16.410500,16.410500,52844000 +2014-09-25,16.399500,16.427000,16.070000,16.096500,16.096500,58576000 +2014-09-26,16.030001,16.174999,15.882000,16.160500,16.160500,72760000 +2014-09-29,16.025000,16.187500,15.950000,16.091000,16.091000,38492000 +2014-09-30,16.068001,16.171499,15.925500,16.122000,16.122000,52724000 +2014-10-01,16.101999,16.108500,15.777500,15.873000,15.873000,61782000 +2014-10-02,15.846000,15.926500,15.565500,15.920500,15.920500,71078000 +2014-10-03,16.018000,16.257999,15.976500,16.136999,16.136999,60748000 +2014-10-06,16.174999,16.206499,15.980000,16.110001,16.110001,45806000 +2014-10-07,15.971500,16.100000,15.833500,15.849000,15.849000,47308000 +2014-10-08,15.829000,16.205500,15.707000,16.135000,16.135000,69056000 +2014-10-09,16.074499,16.113501,15.726000,15.768500,15.768500,71758000 +2014-10-10,15.701000,15.888500,15.569000,15.569500,15.569500,73638000 +2014-10-13,15.493500,15.660000,15.173500,15.322500,15.322500,87278000 +2014-10-14,15.400000,15.612000,15.287500,15.415500,15.415500,67716000 +2014-10-15,15.217500,15.395000,14.955000,15.298500,15.298500,106878000 +2014-10-16,14.691500,15.341000,14.691500,15.143000,15.143000,94626000 +2014-10-17,15.357500,15.460000,15.136000,15.182000,15.182000,88102000 +2014-10-20,15.147500,15.326500,15.101000,15.310500,15.310500,64690000 +2014-10-21,15.495000,15.782000,15.353500,15.766500,15.766500,71186000 +2014-10-22,15.771500,15.949000,15.632000,15.648500,15.648500,62518000 +2014-10-23,15.670000,15.840000,15.570000,15.659000,15.659000,180764000 +2014-10-24,14.220000,14.690500,14.200000,14.353000,14.353000,396022000 +2014-10-27,14.285000,14.521000,14.251000,14.498500,14.498500,119012000 +2014-10-28,14.488000,14.900000,14.488000,14.779500,14.779500,111452000 +2014-10-29,14.955500,14.980500,14.653500,14.706000,14.706000,97638000 +2014-10-30,14.699000,14.987000,14.618000,14.953500,14.953500,81104000 +2014-10-31,15.257500,15.286000,15.075000,15.273000,15.273000,91014000 +2014-11-03,15.312000,15.400500,15.162000,15.286000,15.286000,64850000 +2014-11-04,15.199500,15.212500,15.008500,15.140500,15.140500,68548000 +2014-11-05,15.150500,15.200000,14.708000,14.826000,14.826000,93490000 +2014-11-06,14.834500,14.850000,14.614500,14.832000,14.832000,75162000 +2014-11-07,14.891000,14.999500,14.814500,14.993000,14.993000,52948000 +2014-11-10,15.000000,15.290000,15.000000,15.255500,15.255500,56182000 +2014-11-11,15.297000,15.619000,15.182500,15.600500,15.600500,76072000 +2014-11-12,15.537500,15.629000,15.439500,15.575500,15.575500,43660000 +2014-11-13,15.600000,15.894500,15.575500,15.824000,15.824000,73728000 +2014-11-14,15.856000,16.643999,15.820000,16.391001,16.391001,177556000 +2014-11-17,16.322001,16.400000,15.901500,16.152500,16.152500,95698000 +2014-11-18,16.199499,16.478001,16.162500,16.246500,16.246500,70990000 +2014-11-19,16.362499,16.420000,16.201000,16.327000,16.327000,65632000 +2014-11-20,16.200001,16.633499,16.166500,16.527000,16.527000,68734000 +2014-11-21,16.771000,16.916500,16.573500,16.631500,16.631500,89332000 +2014-11-24,16.739000,16.869499,16.680000,16.782000,16.782000,55084000 +2014-11-25,16.763500,16.816500,16.563999,16.752001,16.752001,51300000 +2014-11-26,16.688999,16.732500,16.587500,16.678499,16.678499,39672000 +2014-11-28,16.801500,17.063000,16.801500,16.931999,16.931999,61036000 +2014-12-01,16.906000,17.032000,16.296499,16.299999,16.299999,98898000 +2014-12-02,16.375000,16.396500,16.162500,16.315500,16.315500,55806000 +2014-12-03,16.286501,16.338499,15.718000,15.825000,15.825000,113620000 +2014-12-04,15.776500,15.929500,15.673500,15.846500,15.846500,65806000 +2014-12-05,15.840000,15.846500,15.542000,15.631500,15.631500,65304000 +2014-12-08,15.578500,15.828000,15.241000,15.332000,15.332000,72784000 +2014-12-09,15.149500,15.682000,15.057000,15.625000,15.625000,80990000 +2014-12-10,15.600000,15.659500,15.234000,15.292000,15.292000,64918000 +2014-12-11,15.394500,15.632000,15.300500,15.368000,15.368000,65258000 +2014-12-12,15.199500,15.532000,15.150500,15.366000,15.366000,63070000 +2014-12-15,15.443500,15.543000,15.107500,15.303500,15.303500,76832000 +2014-12-16,15.217500,15.224500,14.750500,14.753000,14.753000,130026000 +2014-12-17,14.818500,14.983500,14.651500,14.944000,14.944000,88670000 +2014-12-18,15.200500,15.225000,14.662500,14.886500,14.886500,154762000 +2014-12-19,14.845500,15.077000,14.776000,14.995000,14.995000,174182000 +2014-12-22,15.097000,15.368000,15.097000,15.327000,15.327000,80076000 +2014-12-23,15.349000,15.374500,15.162500,15.314500,15.314500,54274000 +2014-12-24,15.319000,15.350000,15.144000,15.151500,15.151500,30276000 +2014-12-26,15.250000,15.539000,15.190500,15.454500,15.454500,57876000 +2014-12-29,15.392500,15.713500,15.329000,15.602000,15.602000,60180000 +2014-12-30,15.495500,15.697000,15.467000,15.515000,15.515000,41860000 +2014-12-31,15.577500,15.649000,15.500500,15.517500,15.517500,40960000 +2015-01-02,15.629000,15.737500,15.348000,15.426000,15.426000,55664000 +2015-01-05,15.350500,15.419000,15.042500,15.109500,15.109500,55484000 +2015-01-06,15.112000,15.150000,14.619000,14.764500,14.764500,70380000 +2015-01-07,14.875000,15.064000,14.766500,14.921000,14.921000,52806000 +2015-01-08,15.016000,15.157000,14.805500,15.023000,15.023000,61768000 +2015-01-09,15.074000,15.143500,14.834000,14.846500,14.846500,51848000 +2015-01-12,14.878000,14.925500,14.464000,14.570500,14.570500,68428000 +2015-01-13,14.874000,15.075000,14.661500,14.737000,14.737000,82728000 +2015-01-14,14.596500,14.795500,14.325000,14.663500,14.663500,110774000 +2015-01-15,14.700000,14.800000,14.341000,14.347500,14.347500,88384000 +2015-01-16,14.314000,14.539500,14.262500,14.537000,14.537000,69564000 +2015-01-20,14.629500,14.668000,14.319500,14.472000,14.472000,61502000 +2015-01-21,14.482000,15.300000,14.363000,14.862500,14.862500,201302000 +2015-01-22,15.000000,15.612500,15.000000,15.516000,15.516000,107252000 +2015-01-23,15.404000,15.846500,15.386000,15.619500,15.619500,89928000 +2015-01-26,15.591000,15.650000,15.376000,15.483000,15.483000,63394000 +2015-01-27,15.315000,15.512000,15.131500,15.337500,15.337500,58406000 +2015-01-28,15.490500,15.575500,15.190000,15.195500,15.195500,61276000 +2015-01-29,15.236500,15.640000,14.966500,15.589000,15.589000,173132000 +2015-01-30,17.316000,17.975000,17.037001,17.726500,17.726500,477122000 +2015-02-02,17.502501,18.250000,17.500500,18.223499,18.223499,204638000 +2015-02-03,18.014500,18.391001,18.010500,18.177500,18.177500,124252000 +2015-02-04,17.919001,18.375000,17.911501,18.237499,18.237499,83398000 +2015-02-05,18.299999,18.940001,18.295000,18.694500,18.694500,144952000 +2015-02-06,18.743500,18.799500,18.550501,18.714001,18.714001,77848000 +2015-02-09,18.549999,18.720501,18.360001,18.528000,18.528000,54492000 +2015-02-10,18.559500,18.715000,18.425501,18.650000,18.650000,45744000 +2015-02-11,18.561501,18.855000,18.555000,18.757000,18.757000,55730000 +2015-02-12,18.754999,18.925501,18.657499,18.858500,18.858500,55822000 +2015-02-13,18.920500,19.150000,18.850500,19.091499,19.091499,69502000 +2015-02-17,18.886000,18.999500,18.633499,18.771500,18.771500,73464000 +2015-02-18,18.688999,18.837000,18.642500,18.668501,18.668501,53012000 +2015-02-19,18.674500,19.094000,18.671499,18.950001,18.950001,59076000 +2015-02-20,18.931000,19.184999,18.792000,19.183001,19.183001,65160000 +2015-02-23,19.172001,19.226999,18.900000,19.007000,19.007000,43540000 +2015-02-24,18.932501,19.024000,18.808001,18.929501,18.929501,38416000 +2015-02-25,18.863501,19.392500,18.827000,19.268499,19.268499,63490000 +2015-02-26,19.203501,19.468500,19.164000,19.240000,19.240000,53742000 +2015-02-27,19.200001,19.299500,18.989500,19.007999,19.007999,50646000 +2015-03-02,19.042500,19.295000,18.974001,19.283001,19.283001,42784000 +2015-03-03,19.197500,19.305000,19.080000,19.230499,19.230499,38930000 +2015-03-04,19.285500,19.395000,19.109501,19.136000,19.136000,45182000 +2015-03-05,19.280500,19.421000,19.194500,19.391500,19.391500,53870000 +2015-03-06,19.275999,19.350000,18.944000,19.004499,19.004499,52540000 +2015-03-09,18.920000,18.966499,18.764000,18.927999,18.927999,46228000 +2015-03-10,18.872499,18.888500,18.459000,18.475500,18.475500,62420000 +2015-03-11,18.530500,18.667500,18.313000,18.318501,18.318501,49902000 +2015-03-12,18.441000,18.775000,18.375999,18.712000,18.712000,56200000 +2015-03-13,18.576000,18.699499,18.334000,18.528999,18.528999,52234000 +2015-03-16,18.518999,18.697001,18.336000,18.667500,18.667500,47082000 +2015-03-17,18.555500,18.725000,18.482000,18.596001,18.596001,40740000 +2015-03-18,18.498501,18.799500,18.334999,18.757000,18.757000,53082000 +2015-03-19,18.693501,18.855499,18.609501,18.662001,18.662001,38314000 +2015-03-20,18.814501,18.968500,18.796000,18.924500,18.924500,75272000 +2015-03-23,18.903500,19.088499,18.747000,18.755501,18.755501,44786000 +2015-03-24,18.699499,18.761999,18.613501,18.704500,18.704500,44564000 +2015-03-25,18.758499,19.025000,18.514500,18.548000,18.548000,68590000 +2015-03-26,18.479500,18.570000,18.282499,18.367500,18.367500,58600000 +2015-03-27,18.355499,18.658501,18.328501,18.528000,18.528000,52196000 +2015-03-30,18.593500,18.806000,18.577499,18.729500,18.729500,36418000 +2015-03-31,18.662001,18.885000,18.575500,18.605000,18.605000,50122000 +2015-04-01,18.605000,18.658001,18.417000,18.513000,18.513000,49162000 +2015-04-02,18.525000,18.664000,18.450001,18.612499,18.612499,37506000 +2015-04-06,18.504999,19.010000,18.468000,18.851999,18.851999,61014000 +2015-04-07,18.807501,18.965500,18.701500,18.720501,18.720501,39098000 +2015-04-08,18.733000,19.079000,18.732500,19.059999,19.059999,52728000 +2015-04-09,19.033001,19.221001,18.940001,19.177000,19.177000,47846000 +2015-04-10,19.215500,19.356001,19.066000,19.132500,19.132500,51470000 +2015-04-13,19.176500,19.264000,19.007000,19.118000,19.118000,37890000 +2015-04-14,19.175501,19.390499,19.060499,19.255501,19.255501,51672000 +2015-04-15,19.232500,19.289000,19.082001,19.172501,19.172501,38664000 +2015-04-16,19.184500,19.372499,19.177500,19.302000,19.302000,41608000 +2015-04-17,19.131500,19.177999,18.719999,18.778000,18.778000,76794000 +2015-04-20,18.927500,19.597000,18.850000,19.475500,19.475500,100322000 +2015-04-21,19.565500,19.730000,19.340000,19.559000,19.559000,92870000 +2015-04-22,19.595501,19.714001,19.400000,19.490000,19.490000,69494000 +2015-04-23,19.510500,19.594000,19.307501,19.499500,19.499500,159600000 +2015-04-24,21.950001,22.632500,21.950001,22.254999,22.254999,343538000 +2015-04-27,22.193001,22.349501,21.870501,21.927999,21.927999,108618000 +2015-04-28,21.925501,21.950001,21.402000,21.465500,21.465500,82810000 +2015-04-29,21.337500,21.712000,21.301500,21.468500,21.468500,72434000 +2015-04-30,21.355499,21.587500,20.962000,21.089001,21.089001,72958000 +2015-05-01,21.191000,21.282000,20.799999,21.143499,21.143499,71316000 +2015-05-04,21.240000,21.488501,21.121000,21.152000,21.152000,45408000 +2015-05-05,21.142500,21.375500,21.051001,21.059500,21.059500,57128000 +2015-05-06,21.071501,21.136000,20.727501,20.955000,20.955000,51050000 +2015-05-07,21.207500,21.424999,21.142500,21.344000,21.344000,55322000 +2015-05-08,21.537500,21.760000,21.508499,21.684500,21.684500,58176000 +2015-05-11,21.625500,21.950001,21.568501,21.642500,21.642500,47874000 +2015-05-12,21.554001,21.662500,21.335501,21.551001,21.551001,38956000 +2015-05-13,21.499001,21.676500,21.290001,21.343500,21.343500,39926000 +2015-05-14,21.472500,21.650000,21.350500,21.614000,21.614000,37770000 +2015-05-15,21.400000,21.520000,21.215000,21.299999,21.299999,84806000 +2015-05-18,21.299999,21.363501,21.073000,21.261999,21.261999,47804000 +2015-05-19,21.243500,21.412001,21.031500,21.085501,21.085501,49284000 +2015-05-20,21.030001,21.355000,20.917999,21.193001,21.193001,43924000 +2015-05-21,21.400000,21.844999,21.400000,21.581499,21.581499,82428000 +2015-05-22,21.577499,21.622000,21.380501,21.381500,21.381500,40412000 +2015-05-26,21.309999,21.350000,21.100000,21.273500,21.273500,44884000 +2015-05-27,21.372499,21.592501,21.250500,21.570999,21.570999,44622000 +2015-05-28,21.485500,21.567499,21.273500,21.328501,21.328501,38248000 +2015-05-29,21.361500,21.625000,21.361500,21.461500,21.461500,60322000 +2015-06-01,21.520000,21.658001,21.309999,21.546000,21.546000,45066000 +2015-06-02,21.503500,21.661501,21.312500,21.549500,21.549500,33378000 +2015-06-03,21.719999,21.919500,21.637501,21.829500,21.829500,54558000 +2015-06-04,21.719999,21.837999,21.462999,21.539000,21.539000,50216000 +2015-06-05,21.483000,21.540001,21.325001,21.347500,21.347500,38158000 +2015-06-08,21.281000,21.340000,21.071501,21.174999,21.174999,43450000 +2015-06-09,21.148001,21.374500,20.957001,21.274000,21.274000,45774000 +2015-06-10,21.323000,21.610001,21.283001,21.538500,21.538500,43446000 +2015-06-11,21.614500,21.944500,21.573500,21.648500,21.648500,58450000 +2015-06-12,21.562500,21.618000,21.413000,21.496000,21.496000,41088000 +2015-06-15,21.382999,21.402500,21.132000,21.183500,21.183500,41020000 +2015-06-16,21.207500,21.398500,21.133499,21.363001,21.363001,45928000 +2015-06-17,21.417999,21.567499,21.237499,21.390499,21.390499,43718000 +2015-06-18,21.514999,21.986500,21.470501,21.969500,21.969500,67568000 +2015-06-19,22.013000,22.249500,21.662001,21.746000,21.746000,89902000 +2015-06-22,21.850000,21.962000,21.709000,21.814501,21.814501,36472000 +2015-06-23,21.779499,22.351999,21.684500,22.299500,22.299500,64900000 +2015-06-24,22.248501,22.323500,22.011499,22.042000,22.042000,52416000 +2015-06-25,21.903500,22.173500,21.819500,22.004999,22.004999,44750000 +2015-06-26,22.087999,22.174500,21.753000,21.905001,21.905001,52490000 +2015-06-29,21.749001,21.850000,21.450001,21.493000,21.493000,55064000 +2015-06-30,21.709999,21.778500,21.523001,21.704500,21.704500,51938000 +2015-07-01,21.967501,22.000000,21.778999,21.869499,21.869499,39742000 +2015-07-02,21.850000,21.910000,21.674000,21.885500,21.885500,26868000 +2015-07-06,21.761499,21.986500,21.676001,21.802000,21.802000,38064000 +2015-07-07,21.784000,21.886499,21.278500,21.836000,21.836000,69084000 +2015-07-08,21.717501,21.799500,21.441500,21.485001,21.485001,47662000 +2015-07-09,21.745001,21.936001,21.707500,21.719500,21.719500,45428000 +2015-07-10,22.024500,22.236000,21.950001,22.175501,22.175501,48020000 +2015-07-13,22.414499,22.893499,22.377001,22.778500,22.778500,79136000 +2015-07-14,23.115999,23.480000,22.908001,23.278500,23.278500,94724000 +2015-07-15,23.152000,23.235001,23.010000,23.059500,23.059500,59748000 +2015-07-16,23.275000,23.794001,23.240000,23.774000,23.774000,81912000 +2015-07-17,23.885000,24.271000,23.862499,24.150499,24.150499,98644000 +2015-07-20,24.628500,24.660000,24.270000,24.405001,24.405001,95050000 +2015-07-21,24.395000,24.444000,24.127501,24.400000,24.400000,63636000 +2015-07-22,24.299500,24.625000,24.245001,24.413500,24.413500,62298000 +2015-07-23,24.583000,24.583000,23.785000,24.108999,24.108999,187488000 +2015-07-24,28.949499,29.028500,26.467501,26.471001,26.471001,438188000 +2015-07-27,26.387501,27.247499,26.330000,26.570499,26.570499,149820000 +2015-07-28,26.799999,26.819500,26.156000,26.301500,26.301500,105462000 +2015-07-29,26.546000,26.648500,26.250999,26.450001,26.450001,75052000 +2015-07-30,26.382500,26.959999,26.214500,26.837999,26.837999,74862000 +2015-07-31,26.954500,27.142000,26.726000,26.807501,26.807501,60512000 +2015-08-03,26.872499,27.021999,26.468000,26.751499,26.751499,60284000 +2015-08-04,26.484501,26.847500,26.458000,26.594999,26.594999,58692000 +2015-08-05,26.940001,26.957001,26.705999,26.850500,26.850500,57788000 +2015-08-06,26.965000,27.136999,26.375999,26.473000,26.473000,76410000 +2015-08-07,26.458000,26.473000,25.910500,26.131001,26.131001,79384000 +2015-08-10,26.426001,26.614000,26.150000,26.200001,26.200001,52318000 +2015-08-11,26.182501,26.448999,26.100000,26.372999,26.372999,53532000 +2015-08-12,26.187500,26.375000,25.653000,26.295500,26.295500,79246000 +2015-08-13,26.368500,26.733000,26.274500,26.483000,26.483000,57904000 +2015-08-14,26.412500,26.705500,26.412500,26.576000,26.576000,39896000 +2015-08-17,26.564501,26.937000,26.356001,26.761000,26.761000,51634000 +2015-08-18,26.752001,26.974501,26.650000,26.750999,26.750999,41426000 +2015-08-19,26.687000,26.862499,26.450001,26.646000,26.646000,46480000 +2015-08-20,26.519501,26.662500,25.788500,25.789000,25.789000,88160000 +2015-08-21,25.368000,25.616501,24.723499,24.723499,24.723499,134130000 +2015-08-24,23.179001,23.829000,22.549999,23.168501,23.168501,201952000 +2015-08-25,24.374500,24.472000,23.312500,23.318501,23.318501,113586000 +2015-08-26,24.201000,25.186001,23.938000,25.038500,25.038500,127172000 +2015-08-27,25.685499,26.134501,25.363001,25.918501,25.918501,122290000 +2015-08-28,25.875000,26.075001,25.652000,25.900499,25.900499,54934000 +2015-08-31,25.822001,25.970501,25.453501,25.644501,25.644501,60046000 +2015-09-01,24.957001,25.500000,24.671499,24.827000,24.827000,77290000 +2015-09-02,25.254499,25.542999,24.886000,25.527500,25.527500,74142000 +2015-09-03,25.725000,25.792000,25.128500,25.236000,25.236000,62994000 +2015-09-04,24.882500,25.142500,24.782000,24.950001,24.950001,53850000 +2015-09-08,25.434500,25.917500,25.425501,25.877001,25.877001,76214000 +2015-09-09,26.200001,26.497499,25.753000,25.844500,25.844500,87414000 +2015-09-10,25.757500,26.306499,25.739000,26.112000,26.112000,51520000 +2015-09-11,26.053499,26.472000,26.030500,26.472000,26.472000,64558000 +2015-09-14,26.472000,26.622499,25.929001,26.069000,26.069000,62604000 +2015-09-15,26.162500,26.396000,25.860001,26.118500,26.118500,57318000 +2015-09-16,26.099001,26.415001,25.926001,26.369499,26.369499,45056000 +2015-09-17,26.349001,27.348499,26.328501,26.943501,26.943501,83390000 +2015-09-18,26.731001,27.312000,26.567499,27.013000,27.013000,123202000 +2015-09-21,27.216499,27.489000,26.979500,27.419500,27.419500,65666000 +2015-09-22,26.985500,27.177500,26.632999,26.920000,26.920000,76834000 +2015-09-23,26.915001,27.060499,26.700001,26.803499,26.803499,44752000 +2015-09-24,26.527500,26.728001,26.143499,26.687500,26.687500,70020000 +2015-09-25,27.128500,27.139999,26.070000,26.212500,26.212500,80620000 +2015-09-28,26.000999,26.014000,24.716499,25.202999,25.202999,108690000 +2015-09-29,25.299999,25.573999,24.525000,24.803499,24.803499,89150000 +2015-09-30,25.271999,25.639999,25.083500,25.594500,25.594500,80094000 +2015-10-01,25.549999,26.040001,25.299999,26.035999,26.035999,75370000 +2015-10-02,25.649500,26.629999,25.405001,26.627001,26.627001,91956000 +2015-10-05,26.849501,27.295500,26.799999,27.184000,27.184000,67828000 +2015-10-06,27.275000,27.575001,26.666500,26.874001,26.874001,90056000 +2015-10-07,27.089500,27.100000,26.450001,27.097000,27.097000,76242000 +2015-10-08,26.835501,26.969500,25.994499,26.658001,26.658001,93528000 +2015-10-09,26.724001,27.089500,26.513500,26.990000,26.990000,70748000 +2015-10-12,26.997999,27.541000,26.990000,27.509501,27.509501,55522000 +2015-10-13,27.313000,27.660000,27.155001,27.445000,27.445000,58760000 +2015-10-14,27.566999,27.612499,26.983999,27.241501,27.241501,71642000 +2015-10-15,27.387501,28.150000,27.350000,28.122000,28.122000,98740000 +2015-10-16,28.263500,28.547001,28.015499,28.538000,28.538000,86316000 +2015-10-19,28.538000,28.950001,28.368999,28.657499,28.657499,87508000 +2015-10-20,28.600000,28.650000,27.764000,28.044001,28.044001,86924000 +2015-10-21,28.193501,28.262501,27.625999,27.788500,27.788500,66872000 +2015-10-22,28.135000,28.457500,27.833500,28.195499,28.195499,155588000 +2015-10-23,30.884001,30.972500,29.768000,29.951500,29.951500,213854000 +2015-10-26,30.115000,30.492500,29.814501,30.430500,30.430500,85394000 +2015-10-27,30.430000,30.735500,30.276501,30.550501,30.550501,75742000 +2015-10-28,30.615000,30.861500,30.475000,30.855000,30.855000,78524000 +2015-10-29,30.885000,31.377001,30.769501,31.327499,31.327499,77920000 +2015-10-30,31.300501,31.535999,31.264000,31.295000,31.295000,77488000 +2015-11-02,31.356501,31.431499,31.020500,31.417500,31.417500,56330000 +2015-11-03,31.476500,31.494499,31.100000,31.265499,31.265499,64938000 +2015-11-04,31.388000,32.296501,31.367500,32.047501,32.047501,96810000 +2015-11-05,32.355000,32.849998,32.154499,32.782501,32.782501,94476000 +2015-11-06,32.750000,33.112999,32.599998,32.968498,32.968498,81844000 +2015-11-09,32.932499,33.098000,32.392502,32.774502,32.774502,80976000 +2015-11-10,32.550499,33.000000,32.362999,32.984001,32.984001,69790000 +2015-11-11,33.162498,33.798000,33.162498,33.662498,33.662498,107746000 +2015-11-12,33.650002,33.782001,33.210999,33.279999,33.279999,85694000 +2015-11-13,33.178501,33.349998,32.022499,32.117500,32.117500,125222000 +2015-11-16,32.046001,32.499500,31.114500,32.390499,32.390499,148718000 +2015-11-17,32.532501,32.662498,32.049999,32.165001,32.165001,86404000 +2015-11-18,32.325500,33.243999,32.318501,33.176998,33.176998,89396000 +2015-11-19,33.249500,33.643002,32.950001,33.063499,33.063499,94104000 +2015-11-20,33.396999,33.443501,32.878502,33.422501,33.422501,77922000 +2015-11-23,33.575001,34.138500,33.506001,33.949501,33.949501,87702000 +2015-11-24,33.707001,33.790001,33.060501,33.557499,33.557499,90868000 +2015-11-25,33.750000,33.985001,33.562000,33.766998,33.766998,53958000 +2015-11-27,34.040001,34.049500,33.605000,33.662998,33.662998,39336000 +2015-11-30,33.794998,34.064499,33.230000,33.240002,33.240002,113864000 +2015-12-01,33.687500,34.049999,33.393002,33.952999,33.952999,95024000 +2015-12-02,34.049999,34.241001,33.712502,33.800499,33.800499,85470000 +2015-12-03,33.972000,34.139500,33.074001,33.312500,33.312500,101294000 +2015-12-04,33.299999,33.738998,33.070000,33.632000,33.632000,90696000 +2015-12-07,33.737000,33.772999,33.025002,33.491501,33.491501,74656000 +2015-12-08,33.156502,33.999500,32.989498,33.866501,33.866501,73038000 +2015-12-09,33.900002,33.950001,32.784000,33.239498,33.239498,103164000 +2015-12-10,33.279499,33.426498,32.978001,33.116001,33.116001,69110000 +2015-12-11,32.561501,32.894001,31.981001,32.007500,32.007500,109488000 +2015-12-14,32.087502,32.929501,31.763500,32.895500,32.895500,86594000 +2015-12-15,33.251499,33.575001,32.867500,32.931999,32.931999,95068000 +2015-12-16,33.178001,33.867500,32.966000,33.788502,33.788502,79290000 +2015-12-17,34.000000,34.125000,33.532501,33.532501,33.532501,73632000 +2015-12-18,33.432499,33.841999,33.206501,33.207001,33.207001,136826000 +2015-12-21,33.424999,33.494999,32.946499,33.225498,33.225498,65018000 +2015-12-22,33.341499,33.424500,32.963001,33.157501,33.157501,53356000 +2015-12-23,33.325001,33.330002,32.831501,33.185001,33.185001,54458000 +2015-12-24,33.167500,33.234001,33.029999,33.139500,33.139500,21824000 +2015-12-28,33.278000,33.775002,33.275002,33.759998,33.759998,75672000 +2015-12-29,33.898998,34.821999,33.894501,34.698502,34.698502,114700000 +2015-12-30,34.594501,34.774502,34.319000,34.453499,34.453499,70380000 +2015-12-31,34.304001,34.387501,33.794498,33.794498,33.794498,74992000 +2016-01-04,32.814499,32.886002,31.375500,31.849501,31.849501,186290000 +2016-01-05,32.342999,32.345501,31.382500,31.689501,31.689501,116452000 +2016-01-06,31.100000,31.989500,31.015499,31.632500,31.632500,106584000 +2016-01-07,31.090000,31.500000,30.260500,30.396999,30.396999,141498000 +2016-01-08,30.983000,31.207001,30.299999,30.352501,30.352501,110258000 +2016-01-11,30.624001,30.992500,29.928499,30.886999,30.886999,97832000 +2016-01-12,31.262501,31.299500,30.612000,30.894501,30.894501,94482000 +2016-01-13,31.044001,31.044001,28.958000,29.090500,29.090500,153104000 +2016-01-14,29.012501,30.112499,28.493999,29.650000,29.650000,144760000 +2016-01-15,28.612000,29.231001,28.264999,28.509001,28.509001,155690000 +2016-01-19,28.854500,29.200001,28.322500,28.724001,28.724001,96144000 +2016-01-20,28.218000,28.922501,27.358999,28.588499,28.588499,159328000 +2016-01-21,28.679001,29.440500,28.410999,28.750999,28.750999,99044000 +2016-01-22,29.436501,30.004999,29.205500,29.819000,29.819000,102402000 +2016-01-25,29.899500,30.424999,29.728001,29.826500,29.826500,87922000 +2016-01-26,30.172501,30.225000,29.518999,30.062500,30.062500,75314000 +2016-01-27,30.099501,30.169500,28.938999,29.167500,29.167500,103058000 +2016-01-28,30.418501,31.903000,29.877501,31.767500,31.767500,280304000 +2016-01-29,28.599001,29.650000,28.500000,29.350000,29.350000,293552000 +2016-02-01,28.907499,29.090000,28.515499,28.740499,28.740499,127102000 +2016-02-02,28.500000,28.577999,27.504499,27.605000,27.605000,126240000 +2016-02-03,27.674999,27.799999,26.094999,26.553499,26.553499,200974000 +2016-02-04,26.250000,26.949499,25.961000,26.813000,26.813000,123982000 +2016-02-05,26.464001,26.472500,24.959499,25.106501,25.106501,194178000 +2016-02-08,24.323500,24.674999,23.760500,24.405001,24.405001,196510000 +2016-02-09,23.900499,24.919001,23.700001,24.103500,24.103500,141558000 +2016-02-10,24.587999,25.233000,24.299999,24.524000,24.524000,135724000 +2016-02-11,24.558500,25.465000,24.200001,25.191000,25.191000,147948000 +2016-02-12,25.535000,25.837500,25.074499,25.354000,25.354000,107696000 +2016-02-16,25.974001,26.222500,25.583000,26.055000,26.055000,102370000 +2016-02-17,26.437000,26.874001,25.969500,26.705000,26.705000,96480000 +2016-02-18,27.059500,27.059999,26.186501,26.250000,26.250000,94700000 +2016-02-19,26.035500,26.797501,25.767500,26.745001,26.745001,99494000 +2016-02-22,27.110001,28.032499,27.054001,27.975000,27.975000,111332000 +2016-02-23,27.777500,27.845501,27.266500,27.646999,27.646999,81016000 +2016-02-24,27.287500,27.713499,26.657499,27.702000,27.702000,124634000 +2016-02-25,27.775999,27.969500,27.264500,27.757500,27.757500,90510000 +2016-02-26,28.006001,28.125000,27.658501,27.761499,27.761499,97540000 +2016-02-29,27.700001,28.240499,27.625500,27.625999,27.625999,82908000 +2016-03-01,27.814501,28.962500,27.799999,28.952000,28.952000,100770000 +2016-03-02,29.087500,29.250000,28.684999,29.010500,29.010500,91644000 +2016-03-03,28.898001,28.993500,28.655500,28.874500,28.874500,54826000 +2016-03-04,29.053499,29.070000,28.553499,28.757000,28.757000,68330000 +2016-03-07,28.677000,28.681499,27.777500,28.139999,28.139999,98538000 +2016-03-08,27.893499,28.567499,27.737000,28.013000,28.013000,94600000 +2016-03-09,27.978001,28.017500,27.506500,27.973499,27.973499,87546000 +2016-03-10,28.337000,28.350000,27.395000,27.946501,27.946501,78398000 +2016-03-11,28.347500,28.503000,28.136499,28.480499,28.480499,75426000 +2016-03-14,28.350000,28.844500,28.152500,28.668501,28.668501,69084000 +2016-03-15,28.549999,29.076000,28.350000,28.851000,28.851000,77536000 +2016-03-16,28.832001,29.066000,28.556999,28.713499,28.713499,70754000 +2016-03-17,28.475500,28.570000,27.750500,27.972000,27.972000,118562000 +2016-03-18,28.047001,28.116501,27.304501,27.604000,27.604000,145938000 +2016-03-21,27.445499,27.761999,26.929001,27.698999,27.698999,103114000 +2016-03-22,27.255501,28.138000,27.252501,28.024000,28.024000,80012000 +2016-03-23,28.049999,28.624001,27.905001,28.481501,28.481501,79674000 +2016-03-24,28.355499,29.177500,28.354000,29.147499,29.147499,103710000 +2016-03-28,29.219999,29.237499,28.778000,28.993500,28.993500,62430000 +2016-03-29,29.007500,29.792500,28.825001,29.693001,29.693001,87852000 +2016-03-30,29.835501,30.162001,29.750000,29.934500,29.934500,77810000 +2016-03-31,29.964001,30.037500,29.610500,29.681999,29.681999,53636000 +2016-04-01,29.524500,29.951500,29.415001,29.924999,29.924999,58348000 +2016-04-04,29.950001,29.975000,29.527500,29.659500,29.659500,49416000 +2016-04-05,29.538500,29.673500,29.262501,29.306999,29.306999,46178000 +2016-04-06,29.375999,30.119499,29.375000,30.104000,30.104000,56998000 +2016-04-07,29.938000,29.980000,29.454000,29.571501,29.571501,63780000 +2016-04-08,29.716000,29.893000,29.450001,29.730000,29.730000,51838000 +2016-04-11,29.806999,30.200001,29.745501,29.796499,29.796499,54086000 +2016-04-12,29.920000,30.202999,29.615499,30.158501,30.158501,52822000 +2016-04-13,30.384001,30.840500,30.264500,30.740999,30.740999,84566000 +2016-04-14,30.753500,31.219000,30.753500,31.037500,31.037500,70242000 +2016-04-15,31.096001,31.338499,30.905500,31.294500,31.294500,57754000 +2016-04-18,31.267500,31.882000,31.247999,31.767500,31.767500,87218000 +2016-04-19,31.857000,31.900499,31.040001,31.395000,31.395000,81118000 +2016-04-20,31.500000,31.827499,31.150000,31.649500,31.649500,52188000 +2016-04-21,31.549999,31.891001,31.424999,31.549999,31.549999,51926000 +2016-04-22,31.223499,31.412500,30.577999,31.025000,31.025000,101678000 +2016-04-25,30.830500,31.349001,30.812500,31.309999,31.309999,53658000 +2016-04-26,31.308500,31.337500,30.743999,30.844000,30.844000,50428000 +2016-04-27,30.590000,30.797501,30.063999,30.328501,30.328501,81376000 +2016-04-28,30.777000,31.340000,29.959999,30.100000,30.100000,157452000 +2016-04-29,33.299999,33.499001,32.700001,32.979500,32.979500,206214000 +2016-05-02,33.195999,34.275002,33.101501,34.192501,34.192501,131570000 +2016-05-03,33.868000,34.014999,33.521500,33.566002,33.566002,98468000 +2016-05-04,33.129501,33.700001,33.106998,33.544998,33.544998,92710000 +2016-05-05,33.665501,33.824501,32.799999,32.954498,32.954498,97682000 +2016-05-06,32.802502,33.847500,32.800499,33.697498,33.697498,87306000 +2016-05-09,33.697498,34.348999,33.570499,33.987499,33.987499,79644000 +2016-05-10,34.700001,35.227501,34.674999,35.153500,35.153500,122112000 +2016-05-11,35.289501,35.950001,35.082500,35.661499,35.661499,146764000 +2016-05-12,35.868999,36.122501,35.575500,35.896500,35.896500,100964000 +2016-05-13,35.731998,35.962502,35.325500,35.495998,35.495998,95268000 +2016-05-16,35.506500,35.662498,35.014000,35.533001,35.533001,108658000 +2016-05-17,35.494999,35.723499,34.695499,34.763500,34.763500,102428000 +2016-05-18,34.478001,35.126999,34.438000,34.872501,34.872501,85664000 +2016-05-19,34.594002,34.970001,34.478001,34.925999,34.925999,60512000 +2016-05-20,35.052502,35.362000,35.000000,35.139999,35.139999,58324000 +2016-05-23,35.212502,35.299999,34.820999,34.837502,34.837502,51902000 +2016-05-24,34.900501,35.375000,34.900002,35.209999,35.209999,60676000 +2016-05-25,35.400002,35.542999,35.276001,35.417500,35.417500,65354000 +2016-05-26,35.416500,35.750000,35.364498,35.745499,35.745499,48934000 +2016-05-27,35.750000,35.830002,35.555000,35.612000,35.612000,44984000 +2016-05-31,35.616501,36.211498,35.566002,36.139500,36.139500,72366000 +2016-06-01,36.044998,36.321499,35.910999,35.972000,35.972000,65262000 +2016-06-02,36.048500,36.414001,35.775002,36.411999,36.411999,60532000 +2016-06-03,36.337002,36.349998,35.921501,36.277000,36.277000,67346000 +2016-06-06,36.325001,36.575001,36.221001,36.336498,36.336498,54096000 +2016-06-07,36.494499,36.500000,36.027500,36.187000,36.187000,54650000 +2016-06-08,36.320000,36.471001,36.080002,36.332001,36.332001,44468000 +2016-06-09,36.154999,36.445499,36.115002,36.382500,36.382500,43406000 +2016-06-10,36.117500,36.249001,35.710499,35.895500,35.895500,68514000 +2016-06-13,35.700500,36.099499,35.557999,35.762001,35.762001,67044000 +2016-06-14,35.616501,36.040501,35.613499,35.965000,35.965000,50138000 +2016-06-15,36.099998,36.127998,35.667500,35.713001,35.713001,54188000 +2016-06-16,35.602501,35.900002,35.264999,35.875500,35.875500,61960000 +2016-06-17,35.909500,35.910000,34.959000,35.319500,35.319500,117956000 +2016-06-20,35.674999,36.065498,35.540501,35.700500,35.700500,73544000 +2016-06-21,35.785999,35.919998,35.636002,35.791000,35.791000,42750000 +2016-06-22,35.828999,35.849998,35.378502,35.529999,35.529999,45210000 +2016-06-23,35.775002,36.105999,35.625000,36.104000,36.104000,56500000 +2016-06-24,34.650002,35.626499,34.610001,34.948002,34.948002,152650000 +2016-06-27,34.600498,34.841000,34.105999,34.568001,34.568001,111360000 +2016-06-28,35.000000,35.400002,34.908501,35.397499,35.397499,80740000 +2016-06-29,35.787498,35.974998,35.676998,35.779999,35.779999,61402000 +2016-06-30,35.860001,35.968498,35.626999,35.780998,35.780998,57102000 +2016-07-01,35.866001,36.400002,35.827000,36.284000,36.284000,58408000 +2016-07-05,36.139999,36.478001,35.980499,36.404999,36.404999,48628000 +2016-07-06,36.285500,36.888500,36.129002,36.880501,36.880501,78764000 +2016-07-07,36.966499,36.977501,36.581501,36.828499,36.828499,58916000 +2016-07-08,37.007000,37.305000,36.900002,37.290501,37.290501,68584000 +2016-07-11,37.500000,37.794998,37.349998,37.688999,37.688999,63906000 +2016-07-12,37.842999,37.867001,37.016499,37.410500,37.410500,112474000 +2016-07-13,37.338001,37.843498,37.062500,37.131500,37.131500,82846000 +2016-07-14,37.443001,37.452000,36.951000,37.060001,37.060001,47810000 +2016-07-15,37.327499,37.327499,36.702499,36.771999,36.771999,62428000 +2016-07-18,36.774502,37.080002,36.436001,36.803501,36.803501,59098000 +2016-07-19,36.625000,37.166500,36.615501,36.997501,36.997501,44336000 +2016-07-20,37.200001,37.312500,37.035000,37.285999,37.285999,44280000 +2016-07-21,37.375000,37.467999,37.139500,37.221500,37.221500,46342000 +2016-07-22,37.389500,37.563999,37.176498,37.243000,37.243000,45554000 +2016-07-25,37.327499,37.424999,36.767502,36.980499,36.980499,53586000 +2016-07-26,37.135502,37.156502,36.637501,36.779499,36.779499,50594000 +2016-07-27,36.898499,37.047001,36.693001,36.833500,36.833500,58262000 +2016-07-28,37.299000,37.667999,36.985001,37.630501,37.630501,152352000 +2016-07-29,38.250000,38.299999,37.750000,37.940498,37.940498,135542000 +2016-08-01,37.993500,38.525002,37.853001,38.387001,38.387001,71564000 +2016-08-02,38.190498,38.250500,37.851002,38.028999,38.028999,72066000 +2016-08-03,37.853001,37.944500,37.612499,37.731998,37.731998,71630000 +2016-08-04,37.685001,38.250000,37.517502,38.038502,38.038502,63564000 +2016-08-05,38.240501,38.423500,38.154499,38.299000,38.299000,54088000 +2016-08-08,38.340500,38.349998,38.050999,38.327999,38.327999,39726000 +2016-08-09,38.369499,38.630001,38.345001,38.415501,38.415501,37522000 +2016-08-10,38.490002,38.605000,38.309502,38.428001,38.428001,32086000 +2016-08-11,38.497002,38.687500,38.456001,38.562000,38.562000,40394000 +2016-08-12,38.423000,38.657501,38.421001,38.627998,38.627998,31266000 +2016-08-15,38.595001,38.602001,38.385502,38.424500,38.424500,42370000 +2016-08-16,38.431000,38.436501,38.191002,38.202000,38.202000,32092000 +2016-08-17,38.220501,38.261002,37.959999,38.231499,38.231499,37822000 +2016-08-18,38.200001,38.258499,38.029999,38.223000,38.223000,29176000 +2016-08-19,38.095001,38.124500,37.844501,37.865501,37.865501,46864000 +2016-08-22,37.875000,37.992500,37.605000,37.973999,37.973999,33586000 +2016-08-23,38.165501,38.235001,38.049999,38.122501,38.122501,30482000 +2016-08-24,38.150002,38.170502,37.768002,37.862499,37.862499,34882000 +2016-08-25,37.799999,38.028000,37.737000,37.960999,37.960999,32460000 +2016-08-26,38.002499,38.500000,37.990002,38.450001,38.450001,55536000 +2016-08-29,38.436001,38.749001,38.430000,38.564499,38.564499,43972000 +2016-08-30,38.552502,38.591999,38.278000,38.379002,38.379002,34184000 +2016-08-31,38.330002,38.481998,38.200001,38.458000,38.458000,32676000 +2016-09-01,38.544998,38.602001,38.337502,38.530998,38.530998,35846000 +2016-09-02,38.705502,38.799999,38.584999,38.622002,38.622002,43636000 +2016-09-06,38.702000,39.473999,38.511002,39.443501,39.443501,74396000 +2016-09-07,39.476501,39.539501,39.216499,39.223999,39.223999,48492000 +2016-09-08,39.194500,39.325001,39.071999,39.202999,39.202999,40610000 +2016-09-09,38.967999,39.049999,38.005501,38.007000,38.007000,85146000 +2016-09-12,37.867500,38.632999,37.799999,38.574501,38.574501,62494000 +2016-09-13,38.438499,38.494499,37.952499,38.050499,38.050499,62344000 +2016-09-14,38.110001,38.375000,37.942501,38.054501,38.054501,50460000 +2016-09-15,38.099998,38.543499,37.879002,38.484501,38.484501,60680000 +2016-09-16,38.664001,39.022999,38.583000,38.925999,38.925999,109984000 +2016-09-19,38.998501,39.097000,38.549999,38.755001,38.755001,45944000 +2016-09-20,38.799999,39.068501,38.799999,39.011002,39.011002,38744000 +2016-09-21,39.162498,39.534500,38.950500,39.487000,39.487000,54372000 +2016-09-22,39.713501,40.294498,39.713501,40.235001,40.235001,81578000 +2016-09-23,40.156502,40.387501,40.105999,40.287498,40.287498,47070000 +2016-09-26,40.090000,40.296501,39.857498,39.958000,39.958000,53028000 +2016-09-27,40.092499,40.832001,40.055500,40.805500,40.805500,76392000 +2016-09-28,40.900002,41.507000,40.851501,41.436001,41.436001,88442000 +2016-09-29,41.412998,41.875000,41.231499,41.452499,41.452499,98444000 +2016-09-30,41.630501,41.997501,41.619999,41.865501,41.865501,88612000 +2016-10-03,41.799999,41.993000,41.562500,41.837002,41.837002,55388000 +2016-10-04,42.045502,42.118500,41.513000,41.701500,41.701500,59006000 +2016-10-05,41.900002,42.283501,41.806000,42.217999,42.217999,69382000 +2016-10-06,42.185001,42.360500,42.029999,42.083000,42.083000,53680000 +2016-10-07,42.289501,42.297501,41.872501,41.971500,41.971500,48524000 +2016-10-10,42.162498,42.259998,42.013500,42.085499,42.085499,36542000 +2016-10-11,42.050999,42.064499,41.417500,41.549999,41.549999,71764000 +2016-10-12,41.700001,41.883499,41.505001,41.704498,41.704498,47608000 +2016-10-13,41.450001,41.590000,41.060501,41.464001,41.464001,61828000 +2016-10-14,41.754002,41.786999,41.147999,41.147999,41.147999,59996000 +2016-10-17,41.075001,41.099998,40.584000,40.647499,40.647499,67230000 +2016-10-18,41.105499,41.162998,40.750999,40.882500,40.882500,50250000 +2016-10-19,41.020000,41.033501,40.758499,40.884499,40.884499,41814000 +2016-10-20,40.699501,40.785500,40.154999,40.515999,40.515999,63040000 +2016-10-21,40.467999,40.971001,40.450001,40.949501,40.949501,55860000 +2016-10-24,41.247501,41.915001,41.110500,41.904499,41.904499,81218000 +2016-10-25,41.965000,42.154499,41.660999,41.758999,41.758999,64968000 +2016-10-26,41.638000,41.672001,41.000000,41.129501,41.129501,79962000 +2016-10-27,41.562000,41.585999,40.771500,40.917999,40.917999,148128000 +2016-10-28,39.099998,39.474499,38.730499,38.816002,38.816002,216822000 +2016-10-31,39.051498,39.685001,39.005501,39.491001,39.491001,108266000 +2016-11-01,39.950001,40.042000,38.835499,39.270500,39.270500,106108000 +2016-11-02,39.196499,39.237499,38.177502,38.278000,38.278000,100530000 +2016-11-03,38.252499,38.849998,38.200001,38.351501,38.351501,77450000 +2016-11-04,38.139500,38.299999,37.661499,37.752499,37.752499,102442000 +2016-11-07,38.582001,39.386501,38.547001,39.246498,39.246498,119688000 +2016-11-08,39.248501,39.587002,38.955002,39.387501,39.387501,68252000 +2016-11-09,38.200001,38.875000,38.004501,38.594002,38.594002,171258000 +2016-11-10,38.940498,38.941502,35.884998,37.118999,37.118999,254940000 +2016-11-11,36.786499,37.162998,36.445000,36.950500,36.950500,132456000 +2016-11-14,37.275501,37.299999,35.505001,35.953499,35.953499,146426000 +2016-11-15,36.500000,37.339001,36.299500,37.161999,37.161999,135116000 +2016-11-16,36.993999,37.493500,36.780499,37.324501,37.324501,72976000 +2016-11-17,37.466000,37.875000,37.400002,37.820000,37.820000,73802000 +2016-11-18,38.049999,38.387001,37.882000,38.007999,38.007999,87468000 +2016-11-21,38.299999,39.017502,38.255501,39.000000,39.000000,92292000 +2016-11-22,39.408501,39.619999,39.049999,39.266499,39.266499,106226000 +2016-11-23,39.086498,39.087502,38.655998,39.006001,39.006001,70806000 +2016-11-25,39.325001,39.337502,38.895000,39.018501,39.018501,36742000 +2016-11-28,38.849499,38.849998,38.212002,38.338501,38.338501,88776000 +2016-11-29,38.400002,38.494499,38.066002,38.125999,38.125999,65446000 +2016-11-30,38.099998,38.404499,37.512501,37.528500,37.528500,92518000 +2016-12-01,37.620499,37.668499,36.901501,37.182499,37.182499,93320000 +2016-12-02,37.169998,37.424500,36.834999,37.016998,37.016998,71226000 +2016-12-05,37.250000,38.074501,37.099998,37.967999,37.967999,86294000 +2016-12-06,38.199501,38.411999,37.862499,38.236000,38.236000,75894000 +2016-12-07,38.227501,38.521000,37.791000,38.521000,38.521000,73698000 +2016-12-08,38.593498,38.689499,38.259499,38.366501,38.366501,63792000 +2016-12-09,38.500000,38.512501,38.266998,38.432999,38.432999,49418000 +2016-12-12,38.320000,38.344501,37.860001,38.006001,38.006001,59278000 +2016-12-13,38.248001,39.123001,38.099998,38.716999,38.716999,105706000 +2016-12-14,38.912498,39.042999,38.140499,38.441002,38.441002,109096000 +2016-12-15,38.313999,38.455002,38.015499,38.049999,38.049999,76038000 +2016-12-16,38.250000,38.256500,37.700001,37.888500,37.888500,96964000 +2016-12-19,37.944500,38.525002,37.807999,38.299999,38.299999,62264000 +2016-12-20,38.432499,38.719501,38.385502,38.561001,38.561001,54072000 +2016-12-21,38.500000,38.561001,38.285000,38.529999,38.529999,40892000 +2016-12-22,38.405998,38.560501,38.151001,38.317001,38.317001,50872000 +2016-12-23,38.227501,38.325001,37.899502,38.029499,38.029499,39632000 +2016-12-27,38.169998,38.732498,38.060001,38.570000,38.570000,52774000 +2016-12-28,38.812500,39.000000,38.525002,38.606499,38.606499,66020000 +2016-12-29,38.619999,38.669998,38.042500,38.257500,38.257500,63166000 +2016-12-30,38.323502,38.369999,37.414001,37.493500,37.493500,82788000 +2017-01-03,37.896000,37.938000,37.384998,37.683498,37.683498,70422000 +2017-01-04,37.919498,37.984001,37.709999,37.859001,37.859001,50210000 +2017-01-05,38.077499,39.119999,38.013000,39.022499,39.022499,116602000 +2017-01-06,39.118000,39.972000,38.924000,39.799500,39.799500,119724000 +2017-01-09,39.900002,40.088501,39.588501,39.846001,39.846001,68922000 +2017-01-10,39.830002,39.900002,39.477001,39.794998,39.794998,51168000 +2017-01-11,39.682999,39.974998,39.475498,39.951000,39.951000,59856000 +2017-01-12,40.015499,40.706501,39.974998,40.681999,40.681999,97478000 +2017-01-13,40.716000,41.082500,40.570000,40.856998,40.856998,75838000 +2017-01-17,40.785000,40.799999,40.172001,40.486000,40.486000,73410000 +2017-01-18,40.474998,40.586498,40.213501,40.374001,40.374001,47084000 +2017-01-19,40.500000,40.675499,40.366001,40.452000,40.452000,50816000 +2017-01-20,40.764000,40.800999,40.313000,40.416500,40.416500,67524000 +2017-01-23,40.340000,40.924999,40.254002,40.894001,40.894001,55950000 +2017-01-24,41.099998,41.199501,40.724998,41.122002,41.122002,59434000 +2017-01-25,41.289501,41.870998,41.264500,41.826000,41.826000,78452000 +2017-01-26,41.776501,42.192001,41.650002,41.957500,41.957500,71726000 +2017-01-27,41.950001,41.985001,41.472000,41.788502,41.788502,59974000 +2017-01-30,41.650002,41.674999,40.819000,41.519001,41.519001,74946000 +2017-01-31,41.187500,41.349499,40.978001,41.174000,41.174000,62744000 +2017-02-01,41.460499,41.688999,41.247002,41.617500,41.617500,77004000 +2017-02-02,41.829498,42.124500,41.412998,41.997501,41.997501,147010000 +2017-02-03,40.335999,40.915001,40.200001,40.509998,40.509998,217376000 +2017-02-06,40.490002,40.535999,40.150002,40.382000,40.382000,77946000 +2017-02-07,40.465500,40.807999,40.375000,40.625000,40.625000,69322000 +2017-02-08,40.634499,41.074001,40.625000,40.985500,40.985500,57160000 +2017-02-09,41.080002,41.250000,40.985500,41.068001,41.068001,49698000 +2017-02-10,41.191002,41.400002,41.142502,41.373001,41.373001,48592000 +2017-02-13,41.581001,42.150002,41.427502,41.826500,41.826500,83452000 +2017-02-14,41.849998,41.915501,41.572498,41.819500,41.819500,55848000 +2017-02-15,41.700001,42.140499,41.640999,42.134998,42.134998,59378000 +2017-02-16,42.091999,42.250000,41.969002,42.207001,42.207001,54294000 +2017-02-17,42.099998,42.363499,42.036499,42.253502,42.253502,62246000 +2017-02-21,42.442001,42.898998,42.362499,42.821999,42.821999,70154000 +2017-02-22,42.847500,42.921501,42.609001,42.780499,42.780499,52340000 +2017-02-23,42.878502,43.042999,42.400002,42.609501,42.609501,69240000 +2017-02-24,42.234501,42.290501,41.887501,42.262001,42.262001,73760000 +2017-02-27,42.118999,42.625000,41.983501,42.431999,42.431999,54272000 +2017-02-28,42.572498,42.704498,42.102501,42.251999,42.251999,55874000 +2017-03-01,42.652500,42.741501,42.450500,42.653999,42.653999,55202000 +2017-03-02,42.653999,42.741001,42.363998,42.445499,42.445499,42642000 +2017-03-03,42.360001,42.599499,42.313499,42.493999,42.493999,38822000 +2017-03-06,42.261501,42.424500,42.056000,42.330502,42.330502,52208000 +2017-03-07,42.273998,42.423000,42.187500,42.300999,42.300999,44952000 +2017-03-08,42.400002,42.653500,42.339500,42.525002,42.525002,45730000 +2017-03-09,42.549999,42.820000,42.515499,42.650002,42.650002,40964000 +2017-03-10,42.849998,42.867500,42.585999,42.623001,42.623001,48728000 +2017-03-13,42.588501,42.784500,42.585499,42.729500,42.729500,38194000 +2017-03-14,42.677502,42.687500,42.377499,42.626499,42.626499,42612000 +2017-03-15,42.716499,42.722500,42.355499,42.648499,42.648499,51244000 +2017-03-16,42.764999,42.775002,42.525501,42.671001,42.671001,36846000 +2017-03-17,42.674500,42.691502,42.532001,42.615501,42.615501,67688000 +2017-03-20,42.575500,42.889999,42.550499,42.848499,42.848499,45654000 +2017-03-21,42.942001,43.139999,42.065498,42.160000,42.160000,87658000 +2017-03-22,42.021500,42.468498,41.952499,42.403000,42.403000,53174000 +2017-03-23,42.410000,42.544498,42.240002,42.368999,42.368999,39060000 +2017-03-24,42.584000,42.590000,42.176498,42.280499,42.280499,42766000 +2017-03-27,41.903500,42.514999,41.674999,42.341000,42.341000,55116000 +2017-03-28,42.587502,42.923000,42.505001,42.799999,42.799999,60832000 +2017-03-29,42.952499,43.821999,42.951000,43.716000,43.716000,89716000 +2017-03-30,43.747501,43.853001,43.583000,43.817001,43.817001,55254000 +2017-03-31,43.849998,44.517502,43.832500,44.327000,44.327000,79152000 +2017-04-03,44.400002,44.674500,44.271000,44.575500,44.575500,68446000 +2017-04-04,44.575001,45.426998,44.514000,45.341499,45.341499,99694000 +2017-04-05,45.541000,46.186001,45.280998,45.464001,45.464001,150168000 +2017-04-06,45.689999,45.859501,44.724499,44.914001,44.914001,126882000 +2017-04-07,44.982498,45.004501,44.465500,44.743999,44.743999,74218000 +2017-04-10,44.981499,45.425499,44.950001,45.352001,45.352001,63686000 +2017-04-11,45.352001,45.562000,44.875000,45.118000,45.118000,60254000 +2017-04-12,45.154499,45.204498,44.762501,44.811501,44.811501,49122000 +2017-04-13,44.572498,44.748501,44.224499,44.233501,44.233501,63492000 +2017-04-17,44.375000,45.118999,44.375000,45.099499,45.099499,57094000 +2017-04-18,45.049500,45.480499,45.039001,45.188999,45.188999,59984000 +2017-04-19,45.391998,45.525002,44.868500,44.959999,44.959999,57404000 +2017-04-20,44.985001,45.265999,44.814499,45.103001,45.103001,56288000 +2017-04-21,45.133499,45.182499,44.838501,44.926498,44.926498,48410000 +2017-04-24,45.433998,45.499500,45.191002,45.370499,45.370499,62458000 +2017-04-25,45.352001,45.473999,45.150002,45.381001,45.381001,67612000 +2017-04-26,45.514999,45.787498,45.377998,45.464500,45.464500,52178000 +2017-04-27,45.719501,46.092999,45.605499,45.918999,45.918999,106110000 +2017-04-28,47.441502,47.479500,46.216499,46.249500,46.249500,147294000 +2017-05-01,46.389999,47.720001,46.389999,47.411499,47.411499,109330000 +2017-05-02,47.332500,47.505001,47.070499,47.347000,47.347000,76976000 +2017-05-03,47.299999,47.299999,46.794998,47.051498,47.051498,71654000 +2017-05-04,47.237499,47.250000,46.710999,46.876499,46.876499,48368000 +2017-05-05,47.026001,47.039501,46.514999,46.707500,46.707500,57328000 +2017-05-08,47.047501,47.452499,46.960499,47.452000,47.452000,68314000 +2017-05-09,47.639999,47.894501,47.509998,47.640999,47.640999,65242000 +2017-05-10,47.674999,47.687500,47.250000,47.447498,47.447498,41930000 +2017-05-11,47.255501,47.514500,47.039001,47.381001,47.381001,43882000 +2017-05-12,47.724998,48.139500,47.576500,48.067501,48.067501,72518000 +2017-05-15,47.936501,48.157501,47.803001,47.898499,47.898499,85412000 +2017-05-16,48.049999,48.502998,48.045502,48.303501,48.303501,62522000 +2017-05-17,47.735001,48.020000,47.206001,47.237999,47.237999,102912000 +2017-05-18,47.240002,48.137501,47.237999,47.924500,47.924500,78786000 +2017-05-19,48.141998,48.445999,47.986000,47.992001,47.992001,79442000 +2017-05-22,48.200001,48.569000,48.145000,48.533501,48.533501,52844000 +2017-05-23,48.750999,48.759998,48.342499,48.577000,48.577000,48312000 +2017-05-24,48.799999,49.049999,48.511501,49.017502,49.017502,48920000 +2017-05-25,49.242500,49.950001,49.105499,49.668999,49.668999,96440000 +2017-05-26,49.750000,49.932499,49.462502,49.789001,49.789001,69384000 +2017-05-30,49.825500,50.060001,49.776001,49.834999,49.834999,65262000 +2017-05-31,50.000000,50.006001,49.108002,49.730999,49.730999,78262000 +2017-06-01,49.929501,49.949501,49.568501,49.797501,49.797501,49096000 +2017-06-02,49.949501,50.424000,49.783501,50.336498,50.336498,75046000 +2017-06-05,50.361500,50.660500,50.175499,50.567001,50.567001,54398000 +2017-06-06,50.599998,50.825001,50.062500,50.150002,50.150002,66928000 +2017-06-07,50.297501,50.512501,50.099998,50.503502,50.503502,56460000 +2017-06-08,50.603001,50.680500,50.305500,50.513500,50.513500,55358000 +2017-06-09,50.625000,50.649502,46.349998,48.915501,48.915501,152954000 +2017-06-12,48.349998,48.797501,47.250000,48.245499,48.245499,188944000 +2017-06-13,48.899502,49.224998,48.305000,49.039501,49.039501,91600000 +2017-06-14,49.429501,49.516998,48.335499,48.823502,48.823502,79498000 +2017-06-15,47.935001,48.286499,47.542999,48.208500,48.208500,107478000 +2017-06-16,49.799999,49.987499,49.099998,49.385502,49.385502,229454000 +2017-06-19,50.849998,50.849998,49.494999,49.758499,49.758499,100868000 +2017-06-20,49.900002,50.243999,49.601002,49.629501,49.629501,81536000 +2017-06-21,49.935001,50.136002,49.632500,50.111500,50.111500,58450000 +2017-06-22,50.111500,50.348000,49.860001,50.064999,50.064999,45068000 +2017-06-23,50.126999,50.230999,49.901001,50.187000,50.187000,57582000 +2017-06-26,50.424999,50.490002,49.599998,49.699001,49.699001,67724000 +2017-06-27,49.534500,49.939999,48.799999,48.839001,48.839001,75648000 +2017-06-28,48.927502,49.534000,48.460499,49.516499,49.516499,74752000 +2017-06-29,48.950001,49.377998,48.262501,48.796501,48.796501,86060000 +2017-06-30,49.006001,49.173500,48.380501,48.400002,48.400002,67806000 +2017-07-03,48.639500,48.724499,47.549999,47.682999,47.682999,58182000 +2017-07-05,48.076500,48.750000,47.762501,48.570000,48.570000,73060000 +2017-07-06,48.233002,48.720001,47.951000,48.257000,48.257000,65192000 +2017-07-07,48.477501,49.005501,48.457001,48.938000,48.938000,52868000 +2017-07-10,49.250000,49.972000,49.174999,49.823502,49.823502,70926000 +2017-07-11,49.650002,49.799500,49.186001,49.706501,49.706501,59654000 +2017-07-12,50.032501,50.427502,49.904999,50.325500,50.325500,72172000 +2017-07-13,50.230999,50.344002,49.794998,50.031502,50.031502,57616000 +2017-07-14,50.119999,50.222500,49.844501,50.090500,50.090500,42050000 +2017-07-17,50.234501,50.737499,50.190498,50.501999,50.501999,74252000 +2017-07-18,50.299999,51.301498,50.200001,51.222500,51.222500,80152000 +2017-07-19,51.250000,51.579498,51.125000,51.343498,51.343498,59280000 +2017-07-20,51.579498,51.748501,51.125999,51.435001,51.435001,61950000 +2017-07-21,51.063999,51.305000,50.549999,51.283501,51.283501,54692000 +2017-07-24,51.417000,52.150501,51.371498,51.947498,51.947498,65760000 +2017-07-25,51.902500,52.166500,51.624001,51.993500,51.993500,48952000 +2017-07-26,52.160000,52.660000,52.160000,52.639999,52.639999,58426000 +2017-07-27,53.477501,54.165501,52.008999,52.299999,52.299999,219834000 +2017-07-28,50.606998,51.642502,50.049999,51.001999,51.001999,154188000 +2017-07-31,50.952499,50.952499,49.351002,49.389000,49.389000,147042000 +2017-08-01,49.805500,50.320000,49.578999,49.809502,49.809502,91452000 +2017-08-02,50.088501,50.160500,49.086498,49.794498,49.794498,81400000 +2017-08-03,49.973499,49.974998,49.229500,49.346001,49.346001,65116000 +2017-08-04,49.484001,49.583500,49.099998,49.379002,49.379002,54606000 +2017-08-07,49.532501,49.750000,49.356998,49.613499,49.613499,53532000 +2017-08-08,49.717499,49.813999,49.289501,49.492001,49.492001,58056000 +2017-08-09,49.130001,49.400002,48.763500,49.100498,49.100498,71394000 +2017-08-10,48.814999,48.993000,47.734001,47.846001,47.846001,113682000 +2017-08-11,48.000000,48.519501,47.569000,48.399502,48.399502,69360000 +2017-08-14,48.920502,49.275002,48.809502,49.165001,49.165001,63458000 +2017-08-15,49.445000,49.587002,49.099998,49.137001,49.137001,50986000 +2017-08-16,49.082500,49.323002,48.660999,48.909000,48.909000,62642000 +2017-08-17,48.891998,48.891998,48.015999,48.028500,48.028500,70248000 +2017-08-18,48.070000,48.271500,47.732498,47.923500,47.923500,65696000 +2017-08-21,47.878502,48.060001,47.272999,47.664501,47.664501,63290000 +2017-08-22,47.776001,48.396500,47.775002,48.345001,48.345001,55000000 +2017-08-23,47.969002,48.099998,47.709999,47.900002,47.900002,53366000 +2017-08-24,47.870998,47.950001,47.056999,47.622501,47.622501,103914000 +2017-08-25,47.799999,47.881001,47.205002,47.263000,47.263000,66496000 +2017-08-28,47.327000,47.650002,47.112499,47.300999,47.300999,51934000 +2017-08-29,47.000000,47.799999,46.816502,47.702999,47.702999,57486000 +2017-08-30,47.922001,48.470501,47.845501,48.379501,48.379501,58092000 +2017-08-31,48.735001,49.049999,48.638000,49.029999,49.029999,66630000 +2017-09-01,49.209999,49.224998,48.844002,48.912498,48.912498,50718000 +2017-09-05,48.770000,48.838501,48.018501,48.263500,48.263500,57664000 +2017-09-06,48.416000,48.591999,48.029999,48.389999,48.389999,42598000 +2017-09-07,48.700001,49.029499,48.627499,48.973499,48.973499,51336000 +2017-09-08,48.955002,48.993999,48.173500,48.294998,48.294998,52106000 +2017-09-11,48.723000,49.097000,48.710999,48.897999,48.897999,43734000 +2017-09-12,49.163502,49.233501,48.776001,49.129002,49.129002,49622000 +2017-09-13,49.198502,50.000000,48.971001,49.980000,49.980000,67494000 +2017-09-14,49.840000,49.928001,49.387001,49.610500,49.610500,78266000 +2017-09-15,49.650501,49.812500,49.201500,49.339500,49.339500,75204000 +2017-09-18,49.520000,49.639500,48.408501,48.709499,48.709499,68226000 +2017-09-19,48.862499,48.911999,48.373001,48.493000,48.493000,53422000 +2017-09-20,48.589500,48.740501,48.108002,48.660500,48.660500,57776000 +2017-09-21,48.565498,48.584999,48.101002,48.232498,48.232498,46752000 +2017-09-22,48.050499,48.280499,47.721001,47.755001,47.755001,52836000 +2017-09-25,47.465500,47.471001,46.644501,46.989498,46.989498,102480000 +2017-09-26,47.274502,47.431499,46.587502,46.930000,46.930000,71296000 +2017-09-27,47.400002,47.764999,47.165001,47.543499,47.543499,62978000 +2017-09-28,47.592999,47.985001,47.505001,47.820000,47.820000,50452000 +2017-09-29,48.005501,48.241501,47.918999,48.067501,48.067501,50876000 +2017-10-02,48.200001,48.365501,47.605999,47.959499,47.959499,48858000 +2017-10-03,47.900002,48.184502,47.518501,47.855000,47.855000,53332000 +2017-10-04,47.710499,48.389500,47.702499,48.272499,48.272499,50548000 +2017-10-05,48.500000,49.075500,48.481998,49.042500,49.042500,64584000 +2017-10-06,48.782001,49.787498,48.782001,49.479000,49.479000,75642000 +2017-10-09,49.661999,49.924999,49.375000,49.549500,49.549500,58772000 +2017-10-10,49.833500,49.897499,49.005001,49.360001,49.360001,61698000 +2017-10-11,49.563499,49.775002,49.334999,49.750000,49.750000,46742000 +2017-10-12,49.840500,50.422001,49.619999,50.046501,50.046501,81346000 +2017-10-13,50.349998,50.388500,50.051498,50.146999,50.146999,48630000 +2017-10-16,50.422001,50.478500,50.051998,50.317001,50.317001,40178000 +2017-10-17,50.279499,50.573502,50.219002,50.456501,50.456501,46394000 +2017-10-18,50.463501,51.115501,49.827499,49.849998,49.849998,49994000 +2017-10-19,49.500000,49.552502,49.012001,49.330502,49.330502,62164000 +2017-10-20,49.676498,49.730999,49.099998,49.145500,49.145500,47302000 +2017-10-23,49.336498,49.339001,48.125000,48.314999,48.314999,69882000 +2017-10-24,48.450001,48.992500,48.250000,48.794998,48.794998,54478000 +2017-10-25,48.900002,49.222000,48.312000,48.645500,48.645500,60662000 +2017-10-26,49.016499,49.145000,48.427502,48.621498,48.621498,112374000 +2017-10-27,52.907001,55.278999,52.527500,55.047501,55.047501,331300000 +2017-10-30,54.750500,56.139500,54.678001,55.542500,55.542500,132262000 +2017-10-31,55.450001,55.527000,55.056000,55.264000,55.264000,69540000 +2017-11-01,55.270000,55.448502,54.837002,55.183998,55.183998,75110000 +2017-11-02,54.890499,55.097000,54.343498,54.710999,54.710999,73698000 +2017-11-03,54.557499,55.633999,54.425999,55.580002,55.580002,75030000 +2017-11-06,55.457500,56.270500,55.438499,56.033001,56.033001,67622000 +2017-11-07,56.237000,56.529999,55.875000,56.158501,56.158501,53780000 +2017-11-08,56.140999,56.777000,55.955502,56.644001,56.644001,51630000 +2017-11-09,56.298000,56.480999,55.788502,56.456501,56.456501,74654000 +2017-11-10,56.305000,56.587502,56.202999,56.267502,56.267502,43598000 +2017-11-13,56.150002,56.994999,56.117001,56.458500,56.458500,58368000 +2017-11-14,56.505501,56.900002,56.194500,56.841999,56.841999,62768000 +2017-11-15,56.350498,56.587502,56.081501,56.334499,56.334499,78574000 +2017-11-16,56.507999,56.908001,56.502499,56.864498,56.864498,44266000 +2017-11-17,56.914001,56.939999,56.290501,56.493999,56.493999,48268000 +2017-11-20,56.488499,56.671001,56.127499,56.315498,56.315498,43278000 +2017-11-21,56.643002,57.000000,56.410000,56.974499,56.974499,49588000 +2017-11-22,57.049999,58.013500,57.049999,57.807999,57.807999,71106000 +2017-11-24,58.035000,59.341999,58.035000,59.299999,59.299999,70560000 +2017-11-27,60.132999,60.670502,59.557499,59.791500,59.791500,134880000 +2017-11-28,60.243999,60.266998,59.425999,59.680000,59.680000,91188000 +2017-11-29,59.740002,59.740002,57.259499,58.063499,58.063499,185150000 +2017-11-30,58.355000,58.928501,58.000000,58.837502,58.837502,90184000 +2017-12-01,58.602501,58.982498,57.599998,58.117500,58.117500,82142000 +2017-12-04,58.692501,58.759998,56.400002,56.697498,56.697498,118638000 +2017-12-05,56.412998,57.963501,56.237000,57.078499,57.078499,81596000 +2017-12-06,56.899502,57.794498,56.804001,57.617500,57.617500,57066000 +2017-12-07,57.829498,58.159500,57.549999,57.989498,57.989498,50232000 +2017-12-08,58.520000,58.639500,57.855000,58.099998,58.099998,61002000 +2017-12-11,58.230000,58.494999,57.849998,58.445999,58.445999,47270000 +2017-12-12,58.325500,58.680000,58.080502,58.254002,58.254002,44718000 +2017-12-13,58.500000,58.543499,58.013500,58.206501,58.206501,52336000 +2017-12-14,58.185501,58.896500,58.122501,58.713001,58.713001,64286000 +2017-12-15,58.951500,59.137501,58.466499,58.957001,58.957001,95572000 +2017-12-18,59.368500,59.738998,59.045502,59.528999,59.528999,58952000 +2017-12-19,59.457500,59.648499,58.957001,59.368999,59.368999,51756000 +2017-12-20,59.525002,59.549999,58.799999,58.881001,58.881001,47424000 +2017-12-21,58.794998,58.958500,58.382000,58.737999,58.737999,42462000 +2017-12-22,58.604000,58.730999,58.391499,58.417999,58.417999,31702000 +2017-12-26,58.417999,58.916000,58.027500,58.838001,58.838001,40104000 +2017-12-27,58.995499,59.364498,58.780499,59.112999,59.112999,37344000 +2017-12-28,59.450001,59.505001,59.219002,59.305000,59.305000,36834000 +2017-12-29,59.117500,59.200001,58.375000,58.473499,58.473499,53768000 +2018-01-02,58.599998,59.500000,58.525501,59.450500,59.450500,53890000 +2018-01-03,59.415001,60.274502,59.415001,60.209999,60.209999,62176000 +2018-01-04,60.250000,60.793499,60.233002,60.479500,60.479500,60442000 +2018-01-05,60.875500,61.457001,60.500000,61.457001,61.457001,70894000 +2018-01-08,61.799999,62.653999,61.601501,62.343498,62.343498,85590000 +2018-01-09,62.845001,62.966499,62.088001,62.634998,62.634998,73226000 +2018-01-10,62.257500,62.716499,61.861500,62.716499,62.716499,53720000 +2018-01-11,62.987000,63.838501,62.823002,63.834000,63.834000,62500000 +2018-01-12,63.669498,65.288002,63.669498,65.260002,65.260002,108874000 +2018-01-16,66.150002,66.997002,64.614998,65.242996,65.242996,144414000 +2018-01-17,65.612000,65.699997,64.043999,64.750000,64.750000,105076000 +2018-01-18,64.697502,65.230003,64.200996,64.666000,64.666000,80538000 +2018-01-19,65.599998,65.650002,64.649498,64.728996,64.728996,91570000 +2018-01-22,64.858498,66.372498,64.833000,66.365501,66.365501,82802000 +2018-01-23,66.904503,68.245003,66.866997,68.126999,68.126999,103386000 +2018-01-24,68.740997,69.407997,66.900002,67.875504,67.875504,136150000 +2018-01-25,68.400002,68.917000,67.880997,68.897499,68.897499,95060000 +2018-01-26,69.600502,70.126503,69.045502,70.102501,70.102501,97146000 +2018-01-29,70.459000,71.569504,70.022003,70.884003,70.884003,114038000 +2018-01-30,70.158501,71.962502,69.599998,71.890999,71.890999,117438000 +2018-01-31,72.565002,73.628998,72.501999,72.544502,72.544502,128494000 +2018-02-01,72.250000,72.994003,69.257004,69.500000,69.500000,182276000 +2018-02-02,73.869499,74.900002,70.699997,71.497498,71.497498,222514000 +2018-02-05,70.130997,72.948997,66.036003,69.500000,69.500000,229900000 +2018-02-06,68.072998,72.199501,67.589500,72.141998,72.141998,221336000 +2018-02-07,72.449997,73.049500,70.757500,70.838997,70.838997,143254000 +2018-02-08,71.484001,71.687500,67.497002,67.525002,67.525002,171572000 +2018-02-09,68.674500,69.175003,63.296501,66.980003,66.980003,282830000 +2018-02-12,68.233498,69.690498,67.200500,69.311501,69.311501,134778000 +2018-02-13,69.296501,70.986000,69.176498,70.725502,70.725502,118358000 +2018-02-14,70.312500,72.602997,70.167999,72.552498,72.552498,119184000 +2018-02-15,73.344498,73.446999,71.842003,73.087997,73.087997,113054000 +2018-02-16,72.868500,73.290001,72.328003,72.434502,72.434502,89452000 +2018-02-20,72.324501,74.438499,72.324501,73.417503,73.417503,129984000 +2018-02-21,74.250000,75.174500,73.945999,74.146004,74.146004,126088000 +2018-02-22,74.767998,75.126999,73.788002,74.266998,74.266998,97162000 +2018-02-23,74.766998,75.000000,74.324997,75.000000,75.000000,88362000 +2018-02-26,75.459999,76.141998,75.349998,76.097504,76.097504,99100000 +2018-02-27,76.224998,76.338997,75.360497,75.598999,75.598999,96176000 +2018-02-28,75.975502,76.434998,75.599998,75.622498,75.622498,90300000 +2018-03-01,75.680000,75.924500,73.250000,74.672501,74.672501,136704000 +2018-03-02,73.455002,75.052498,72.750504,75.012497,75.012497,131752000 +2018-03-05,74.711998,76.268997,74.050003,76.180496,76.180496,104678000 +2018-03-06,76.660004,77.106499,76.400002,76.882004,76.882004,91234000 +2018-03-07,76.325996,77.294998,76.125504,77.250000,77.250000,83482000 +2018-03-08,77.500000,77.744003,77.262497,77.593002,77.593002,77252000 +2018-03-09,78.175003,78.946999,77.954002,78.944504,78.944504,90686000 +2018-03-12,79.629997,80.266502,79.334999,79.919502,79.919502,103484000 +2018-03-13,80.797997,80.876999,78.900497,79.408997,79.408997,130638000 +2018-03-14,79.849998,80.321999,79.544502,79.550003,79.550003,85188000 +2018-03-15,79.750000,79.845497,78.905502,79.115997,79.115997,81394000 +2018-03-16,79.172501,79.472000,78.375000,78.584000,78.584000,108500000 +2018-03-19,77.726501,78.083000,76.267502,77.246498,77.246498,131616000 +2018-03-20,77.516998,79.349998,77.270500,79.325500,79.325500,91632000 +2018-03-21,79.322502,79.500000,78.158501,79.093002,79.093002,95016000 +2018-03-22,78.273499,78.692497,77.120003,77.246002,77.246002,126412000 +2018-03-23,76.950500,77.450996,74.767998,74.778000,74.778000,160120000 +2018-03-26,76.500000,77.849503,74.962502,77.792999,77.792999,112494000 +2018-03-27,78.620003,78.798500,74.115997,74.852501,74.852501,139992000 +2018-03-28,72.349998,72.794998,69.308502,71.570999,71.570999,274106000 +2018-03-29,70.300003,72.773499,68.260002,72.366997,72.366997,251622000 +2018-04-02,70.880997,71.068001,67.750000,68.599503,68.599503,209272000 +2018-04-03,69.569000,70.699997,67.766502,69.602501,69.602501,204624000 +2018-04-04,67.912003,70.769501,67.643997,70.528503,70.528503,139646000 +2018-04-05,72.099503,72.977997,71.353500,72.587502,72.587502,128270000 +2018-04-06,71.498497,72.625000,70.013000,70.261497,70.261497,117646000 +2018-04-09,71.251503,71.924004,70.128502,70.304001,70.304001,84164000 +2018-04-10,71.599503,71.918999,70.785004,71.810997,71.810997,85082000 +2018-04-11,71.972000,72.439003,71.244499,71.352501,71.352501,71650000 +2018-04-12,71.974998,72.606003,71.752998,72.425003,72.425003,62700000 +2018-04-13,72.457001,72.988998,71.225998,71.539497,71.539497,73706000 +2018-04-16,72.250000,72.349998,71.374001,72.074997,72.074997,56172000 +2018-04-17,73.114998,75.359497,72.850998,75.191498,75.191498,102288000 +2018-04-18,75.732498,76.690002,75.205498,76.391998,76.391998,104550000 +2018-04-19,77.161003,78.426003,76.953003,77.845497,77.845497,130474000 +2018-04-20,78.059998,78.059998,75.804497,76.374496,76.374496,110832000 +2018-04-23,77.334503,77.400002,75.170502,75.892998,75.892998,89308000 +2018-04-24,76.790001,76.974998,72.422501,73.004501,73.004501,149894000 +2018-04-25,72.900002,73.499496,70.750999,73.008499,73.008499,131746000 +2018-04-26,74.250504,76.471001,73.925003,75.898003,75.898003,176022000 +2018-04-27,81.700500,81.904999,78.369499,78.630997,78.630997,261064000 +2018-04-30,79.125000,79.800003,78.046997,78.306503,78.306503,109282000 +2018-05-01,78.161003,79.250000,77.609001,79.112999,79.112999,91442000 +2018-05-02,79.049004,79.425003,78.318001,78.484001,78.484001,87206000 +2018-05-03,78.000504,78.739998,77.301003,78.603996,78.603996,85038000 +2018-05-04,78.122498,79.245003,78.109497,79.047501,79.047501,68872000 +2018-05-07,79.467003,80.347504,79.391502,80.007004,80.007004,76038000 +2018-05-08,79.750000,79.844002,79.125504,79.619499,79.619499,61358000 +2018-05-09,80.000000,80.400002,79.599998,80.400002,80.400002,72746000 +2018-05-10,80.424004,80.779999,80.171997,80.454002,80.454002,56350000 +2018-05-11,80.549500,80.555000,79.894501,80.145500,80.145500,45278000 +2018-05-14,80.199997,80.558998,80.002502,80.077003,80.077003,50190000 +2018-05-15,79.389999,79.389999,78.261002,78.806000,78.806000,101550000 +2018-05-16,78.875000,79.721497,78.833504,79.363998,79.363998,51412000 +2018-05-17,79.028000,79.702003,78.650002,79.087997,79.087997,42952000 +2018-05-18,79.066498,79.179497,78.605003,78.718498,78.718498,52852000 +2018-05-21,79.250000,79.602501,78.750000,79.273003,79.273003,58504000 +2018-05-22,79.494499,79.494499,78.762497,79.070000,79.070000,42312000 +2018-05-23,78.552498,80.093002,78.317001,80.093002,80.093002,67238000 +2018-05-24,79.901497,80.412003,79.418999,80.153503,80.153503,68600000 +2018-05-25,80.150002,80.706001,80.022499,80.507500,80.507500,53968000 +2018-05-29,80.035500,81.089500,80.007500,80.643501,80.643501,76930000 +2018-05-30,80.904999,81.300003,80.646500,81.244499,81.244499,58148000 +2018-05-31,81.150002,81.750000,81.067497,81.481003,81.481003,63326000 +2018-06-01,81.851501,82.336502,81.754501,82.077003,82.077003,66268000 +2018-06-04,82.445000,83.283997,82.274498,83.263496,83.263496,63754000 +2018-06-05,83.649498,84.949997,83.502998,84.817497,84.817497,95644000 +2018-06-06,85.225502,85.724998,84.323502,84.787498,84.787498,109464000 +2018-06-07,84.928001,84.995003,83.805496,84.464996,84.464996,75314000 +2018-06-08,84.056000,84.472000,83.650497,84.199501,84.199501,59102000 +2018-06-11,84.075500,84.711998,84.029503,84.456001,84.456001,46710000 +2018-06-12,84.650002,84.975502,84.575996,84.937500,84.937500,45184000 +2018-06-13,85.140503,85.687500,85.005997,85.242996,85.242996,66550000 +2018-06-14,85.674004,86.239998,85.443497,86.193001,86.193001,63488000 +2018-06-15,85.699997,86.043503,85.426003,85.798500,85.798500,95552000 +2018-06-18,85.313004,86.336998,85.127998,86.189499,86.189499,62154000 +2018-06-19,85.452003,86.805496,85.019501,86.738998,86.738998,85802000 +2018-06-20,87.125000,88.146500,87.068001,87.503998,87.503998,86652000 +2018-06-21,88.000000,88.154999,85.877998,86.511002,86.511002,98822000 +2018-06-22,87.130997,87.150002,85.595001,85.783501,85.783501,81502000 +2018-06-25,85.125504,85.250000,82.315498,83.157501,83.157501,150224000 +2018-06-26,83.618500,85.078499,83.167000,84.554497,84.554497,87732000 +2018-06-27,85.405502,85.597504,83.000000,83.025497,83.025497,97444000 +2018-06-28,83.626999,85.275002,83.058502,85.072502,85.072502,90594000 +2018-06-29,85.849998,86.170502,84.716003,84.989998,84.989998,90870000 +2018-07-02,84.135002,85.694504,83.903000,85.689003,85.689003,63714000 +2018-07-03,86.197998,86.250000,84.624001,84.697998,84.697998,43546000 +2018-07-05,85.268997,85.534500,84.107498,84.986504,84.986504,59662000 +2018-07-06,84.800003,85.763496,84.583504,85.531502,85.531502,53006000 +2018-07-09,86.202499,86.977997,85.811501,86.950996,86.950996,60240000 +2018-07-10,86.926498,87.500000,86.550003,87.153503,87.153503,60058000 +2018-07-11,86.899498,87.848000,86.699997,87.750000,87.750000,64196000 +2018-07-12,88.225502,89.900002,88.109001,89.831001,89.831001,90654000 +2018-07-13,90.196503,90.764999,89.761497,90.651497,90.651497,87664000 +2018-07-16,91.097504,92.097504,90.722504,91.124496,91.124496,109324000 +2018-07-17,90.578003,92.584503,89.869003,92.196503,92.196503,113658000 +2018-07-18,92.400002,92.944000,91.563499,92.146004,92.146004,97238000 +2018-07-19,91.473000,92.050003,90.563499,90.648499,90.648499,93538000 +2018-07-20,91.250504,91.741997,90.502998,90.684998,90.684998,77688000 +2018-07-23,90.610497,90.949997,88.499496,90.099998,90.099998,77770000 +2018-07-24,91.450500,92.000000,90.469002,91.461998,91.461998,85574000 +2018-07-25,91.464996,93.192001,91.132004,93.180496,93.180496,74764000 +2018-07-26,91.949997,92.234001,90.224998,90.400002,90.400002,198488000 +2018-07-27,93.802498,94.002502,90.326500,90.863503,90.863503,193620000 +2018-07-30,91.366501,91.474998,88.301003,88.960999,88.960999,131246000 +2018-07-31,89.324501,90.091499,86.966003,88.872002,88.872002,114774000 +2018-08-01,89.199997,89.921997,88.801003,89.858498,89.858498,83062000 +2018-08-02,89.438499,91.828003,89.300003,91.716499,91.716499,87094000 +2018-08-03,91.887001,92.050003,91.074997,91.164497,91.164497,69210000 +2018-08-06,91.290497,92.388496,90.945999,92.387497,92.387497,67836000 +2018-08-07,92.726501,93.486000,92.313499,93.124001,93.124001,67550000 +2018-08-08,93.050003,94.575500,92.724998,94.325996,94.325996,79260000 +2018-08-09,94.099998,95.728500,93.874001,94.926003,94.926003,97208000 +2018-08-10,94.425499,94.974998,93.910500,94.315002,94.315002,72798000 +2018-08-13,94.925003,96.250000,94.683502,94.809998,94.809998,110630000 +2018-08-14,95.969498,96.050499,95.000000,95.982498,95.982498,79722000 +2018-08-15,95.477501,95.810501,93.489502,94.130997,94.130997,154014000 +2018-08-16,95.196999,95.250000,94.177498,94.325996,94.325996,79142000 +2018-08-17,94.290001,94.400002,92.777496,94.111000,94.111000,82086000 +2018-08-20,94.528503,94.587502,93.303001,93.835503,93.835503,57240000 +2018-08-21,94.000000,94.887497,93.720497,94.170998,94.170998,62112000 +2018-08-22,93.832001,95.290001,93.832001,95.245003,95.245003,61610000 +2018-08-23,95.358498,95.974998,95.038002,95.144997,95.144997,71260000 +2018-08-24,95.525497,95.800499,95.126999,95.269501,95.269501,56018000 +2018-08-27,95.750000,96.385002,95.463997,96.384003,96.384003,71380000 +2018-08-28,96.886497,97.088997,96.441002,96.640999,96.640999,62014000 +2018-08-29,97.672501,99.934502,97.446999,99.904999,99.904999,130636000 +2018-08-30,99.871002,101.278503,99.345001,100.119003,100.119003,145546000 +2018-08-31,100.349998,101.119003,100.237000,100.635498,100.635498,84088000 +2018-09-04,101.324997,102.525002,100.650002,101.975502,101.975502,114422000 +2018-09-05,101.905502,102.018997,99.494499,99.740997,99.740997,164412000 +2018-09-06,100.325500,100.375000,96.760498,97.915497,97.915497,149774000 +2018-09-07,96.935501,98.760002,96.867500,97.603500,97.603500,97852000 +2018-09-10,98.550003,98.652000,96.575996,96.950500,96.950500,90896000 +2018-09-11,96.413498,99.444000,95.849998,99.357498,99.357498,100672000 +2018-09-12,99.699997,100.000000,98.122002,99.500000,99.500000,88280000 +2018-09-13,100.000000,100.438004,99.101501,99.493500,99.493500,72430000 +2018-09-14,99.646500,99.682503,97.960999,98.509499,98.509499,72840000 +2018-09-17,97.736504,97.841003,94.370499,95.401497,95.401497,141004000 +2018-09-18,95.932503,97.910004,95.772003,97.052498,97.052498,85374000 +2018-09-19,97.025002,97.041496,95.245003,96.320999,96.320999,81136000 +2018-09-20,96.929001,97.750000,96.612503,97.214996,97.214996,63098000 +2018-09-21,97.710999,97.865501,95.525002,95.750504,95.750504,137118000 +2018-09-24,95.189499,96.844002,93.250000,96.718002,96.718002,84274000 +2018-09-25,97.144997,98.795502,96.942497,98.727501,98.727501,90768000 +2018-09-26,98.425003,99.762497,98.075996,98.742500,98.742500,86270000 +2018-09-27,99.662003,100.807999,99.429001,100.649002,100.649002,86588000 +2018-09-28,100.220497,101.325996,99.822998,100.150002,100.150002,81702000 +2018-10-01,101.099503,101.659500,100.180000,100.218002,100.218002,69210000 +2018-10-02,99.999496,100.669502,98.288498,98.565498,98.565498,108014000 +2018-10-03,99.084999,99.485001,97.490501,97.638000,97.638000,105062000 +2018-10-04,97.449997,97.800003,94.828499,95.471001,95.471001,145140000 +2018-10-05,95.899498,96.454002,93.141502,94.482498,94.482498,136446000 +2018-10-08,93.699997,95.099998,91.532997,93.221001,93.221001,147864000 +2018-10-09,92.999496,94.834000,92.615997,93.515999,93.515999,95458000 +2018-10-10,92.894501,92.928001,87.720497,87.762497,87.762497,219778000 +2018-10-11,86.199997,87.769997,84.254997,85.968002,85.968002,278718000 +2018-10-12,90.400002,90.447502,87.126503,89.430496,89.430496,188892000 +2018-10-15,89.750000,89.752502,86.711502,88.047501,88.047501,128744000 +2018-10-16,89.175003,91.194000,88.077499,90.998001,90.998001,117198000 +2018-10-17,92.139503,92.250000,90.349998,91.586502,91.586502,105904000 +2018-10-18,91.074501,91.507500,88.393501,88.536003,88.536003,117480000 +2018-10-19,89.258003,90.455002,87.650002,88.201500,88.201500,118144000 +2018-10-22,89.199997,90.474998,87.800003,89.464996,89.464996,90000000 +2018-10-23,87.112000,88.817001,85.699997,88.434998,88.434998,134478000 +2018-10-24,88.684998,88.885498,82.828003,83.209999,83.209999,138568000 +2018-10-25,85.167000,89.740501,84.600502,89.108498,89.108498,205714000 +2018-10-26,82.479500,84.922997,80.150002,82.140503,82.140503,299276000 +2018-10-29,83.000000,83.287003,74.750000,76.944000,76.944000,277322000 +2018-10-30,74.307999,77.049500,73.818001,76.521004,76.521004,249202000 +2018-10-31,78.499496,81.195503,78.254501,79.900497,79.900497,187804000 +2018-11-01,81.176498,83.522499,79.921997,83.276497,83.276497,162710000 +2018-11-02,83.929497,84.872002,82.591499,83.276497,83.276497,139110000 +2018-11-05,82.878502,82.904503,79.818001,81.389999,81.389999,112494000 +2018-11-06,80.917503,83.250000,80.727501,82.140503,82.140503,85148000 +2018-11-07,83.650002,87.961502,83.204002,87.774498,87.774498,163844000 +2018-11-08,87.750000,89.199997,86.255501,87.745499,87.745499,130698000 +2018-11-09,86.625000,87.195999,85.093498,85.621498,85.621498,118044000 +2018-11-12,84.912003,85.427498,81.500504,81.842499,81.842499,136124000 +2018-11-13,82.464500,83.852997,80.687500,81.558502,81.558502,118666000 +2018-11-14,82.816002,83.650002,79.853500,79.950500,79.950500,129738000 +2018-11-15,79.050499,81.240997,77.325500,80.972000,80.972000,168546000 +2018-11-16,79.375000,80.723999,78.655998,79.670502,79.670502,121322000 +2018-11-19,78.850502,79.059502,75.167999,75.614502,75.614502,155800000 +2018-11-20,71.875000,76.737503,71.000000,74.773003,74.773003,217576000 +2018-11-21,77.149498,77.500000,75.750000,75.836502,75.836502,114336000 +2018-11-23,75.849998,76.809998,75.090500,75.102997,75.102997,54152000 +2018-11-26,76.949997,79.240501,76.210999,79.066498,79.066498,125154000 +2018-11-27,78.799500,79.882500,77.900497,79.070999,79.070999,115664000 +2018-11-28,80.695999,84.072502,80.060997,83.887497,83.887497,169174000 +2018-11-29,83.749496,84.499496,82.616501,83.678497,83.678497,132264000 +2018-11-30,83.974998,84.800003,83.324997,84.508499,84.508499,115236000 +2018-12-03,88.473000,88.917000,86.500000,88.617996,88.617996,137246000 +2018-12-04,87.800003,88.516998,83.250000,83.419998,83.419998,173890000 +2018-12-06,80.743500,85.052498,80.492500,84.959503,84.959503,175788000 +2018-12-07,85.253502,85.946503,81.273003,81.456497,81.456497,151522000 +2018-12-10,81.192001,82.899498,79.543503,82.051498,82.051498,149896000 +2018-12-11,83.900002,83.973503,80.980003,82.162003,82.162003,124894000 +2018-12-12,83.449997,85.249496,83.013496,83.177002,83.177002,131960000 +2018-12-13,84.000000,84.606003,82.074997,82.918999,82.918999,105426000 +2018-12-14,81.900002,82.128502,79.250000,79.595497,79.595497,127344000 +2018-12-17,78.300003,78.806503,75.250504,76.045502,76.045502,176596000 +2018-12-18,77.000000,78.377502,76.150497,77.573997,77.573997,130460000 +2018-12-19,77.152496,79.226501,74.158997,74.753998,74.753998,175844000 +2018-12-20,74.199997,75.474998,71.634499,73.041496,73.041496,199836000 +2018-12-21,73.249496,74.000000,68.197998,68.872498,68.872498,272806000 +2018-12-24,67.300003,69.801498,65.349998,67.197998,67.197998,144400000 +2018-12-26,68.444504,73.657997,68.150497,73.544998,73.544998,208236000 +2018-12-27,72.709999,73.449997,69.515503,73.082001,73.082001,194440000 +2018-12-28,73.667503,75.673500,72.449997,73.901001,73.901001,176580000 +2018-12-31,75.540001,76.038002,74.349998,75.098503,75.098503,139090000 +2019-01-02,73.260002,77.667999,73.046501,76.956497,76.956497,159662000 +2019-01-03,76.000504,76.900002,74.855499,75.014000,75.014000,139512000 +2019-01-04,76.500000,79.699997,75.915497,78.769501,78.769501,183652000 +2019-01-07,80.115501,81.727997,79.459503,81.475502,81.475502,159864000 +2019-01-08,83.234497,83.830498,80.830498,82.829002,82.829002,177628000 +2019-01-09,82.649002,83.389999,82.070000,82.971001,82.971001,126976000 +2019-01-10,82.050499,83.162498,81.081001,82.810997,82.810997,130154000 +2019-01-11,82.027496,83.014503,81.810997,82.028000,82.028000,93724000 +2019-01-14,80.750000,82.410004,79.757500,80.860497,80.860497,120118000 +2019-01-15,81.599998,83.758003,81.300499,83.727997,83.727997,119970000 +2019-01-16,84.210999,85.250000,83.793999,84.189003,84.189003,127338000 +2019-01-17,84.000000,85.008499,83.875000,84.661003,84.661003,84178000 +2019-01-18,85.599998,85.809998,84.577003,84.809998,84.809998,120410000 +2019-01-22,84.050003,84.093498,80.510002,81.608498,81.608498,128336000 +2019-01-23,82.800003,82.871498,80.599998,82.000999,82.000999,104504000 +2019-01-24,82.053497,82.862999,81.588997,82.746498,82.746498,81798000 +2019-01-25,83.525002,84.174004,83.080498,83.528503,83.528503,98918000 +2019-01-28,82.179497,82.250000,80.704498,81.894501,81.894501,96754000 +2019-01-29,81.563499,81.619003,79.536003,79.694000,79.694000,92656000 +2019-01-30,81.150002,83.847504,80.984001,83.521500,83.521500,115676000 +2019-01-31,84.642502,86.820503,83.954002,85.936501,85.936501,218206000 +2019-02-01,81.944000,83.653000,81.100502,81.311501,81.311501,230124000 +2019-02-04,81.150002,82.481499,80.675003,81.665497,81.665497,98582000 +2019-02-05,82.167000,83.263000,82.125000,82.940498,82.940498,89062000 +2019-02-06,83.537498,83.612999,81.667000,82.013000,82.013000,78798000 +2019-02-07,81.250000,81.277000,79.645500,80.718498,80.718498,92532000 +2019-02-08,79.300003,79.429497,78.337997,79.411003,79.411003,113150000 +2019-02-11,80.049004,80.464500,79.300003,79.550003,79.550003,66346000 +2019-02-12,80.199997,81.970001,79.944000,81.900497,81.900497,97172000 +2019-02-13,82.349998,82.819000,81.855499,82.000000,82.000000,71206000 +2019-02-14,81.224998,81.894997,80.303001,81.132500,81.132500,82410000 +2019-02-15,81.392998,81.445503,80.224998,80.397499,80.397499,86878000 +2019-02-19,80.050003,81.699997,80.028000,81.378998,81.378998,73634000 +2019-02-20,81.500000,81.746498,80.505997,81.105003,81.105003,66752000 +2019-02-21,80.992500,81.178001,80.045502,80.972000,80.972000,69668000 +2019-02-22,81.175003,81.747002,81.058502,81.578003,81.578003,61924000 +2019-02-25,82.072502,82.730003,81.519501,81.650002,81.650002,63690000 +2019-02-26,81.299004,81.999496,80.806503,81.820000,81.820000,53316000 +2019-02-27,81.408997,82.090500,80.754997,82.054497,82.054497,62976000 +2019-02-28,81.762497,82.588501,81.691498,81.991501,81.991501,60518000 +2019-03-01,82.756500,83.712997,82.550003,83.586502,83.586502,99498000 +2019-03-04,84.250000,85.471497,83.718002,84.808502,84.808502,123348000 +2019-03-05,85.147499,85.389999,84.450500,84.621498,84.621498,73630000 +2019-03-06,84.798500,84.887497,83.414001,83.447502,83.447502,79920000 +2019-03-07,83.368500,83.487503,81.025497,81.297501,81.297501,99140000 +2019-03-08,80.200500,81.136002,79.328499,81.040001,81.040001,93340000 +2019-03-11,81.306000,83.614502,81.300499,83.530998,83.530998,77528000 +2019-03-12,83.449997,84.213501,83.049004,83.654999,83.654999,72290000 +2019-03-13,84.150002,85.000000,83.967499,84.540497,84.540497,71040000 +2019-03-14,84.559998,85.099998,84.217003,84.310997,84.310997,58932000 +2019-03-15,85.150002,85.940002,84.656502,85.617996,85.617996,151018000 +2019-03-18,85.635002,87.500000,85.631500,87.107498,87.107498,108582000 +2019-03-19,87.675499,89.208000,87.675499,88.092499,88.092499,127284000 +2019-03-20,88.497002,89.974998,88.351501,89.863503,89.863503,125312000 +2019-03-21,89.813004,91.187500,89.363998,90.962997,90.962997,115356000 +2019-03-22,90.508499,90.948997,88.155502,88.238503,88.238503,127260000 +2019-03-25,87.889503,89.134003,87.375000,88.712997,88.712997,102076000 +2019-03-26,89.650002,90.288498,88.667999,89.188004,89.188004,97318000 +2019-03-27,89.206497,89.375000,87.283997,88.285004,88.285004,86496000 +2019-03-28,88.500000,88.896500,87.673500,88.670998,88.670998,60860000 +2019-03-29,89.329002,89.642998,88.831497,89.037498,89.037498,66416000 +2019-04-01,90.005501,90.783501,89.936501,90.709503,90.709503,84776000 +2019-04-02,90.551003,91.000000,90.255997,90.698997,90.698997,68962000 +2019-04-03,91.335999,91.500000,90.481003,91.035004,91.035004,78522000 +2019-04-04,91.032501,91.437500,90.209999,90.943001,90.943001,72478000 +2019-04-05,91.449997,91.929001,91.259499,91.863998,91.863998,72810000 +2019-04-08,91.661499,92.510002,91.255501,92.492996,92.492996,75056000 +2019-04-09,92.274498,92.654503,91.588997,91.792000,91.792000,74288000 +2019-04-10,92.050003,92.400002,91.440498,92.366501,92.366501,59280000 +2019-04-11,92.434998,92.497498,92.015503,92.203499,92.203499,53096000 +2019-04-12,92.419998,92.574997,92.065002,92.153000,92.153000,62288000 +2019-04-15,92.099998,92.342499,90.945000,92.243500,92.243500,74488000 +2019-04-16,92.567497,93.488503,92.400002,93.152000,93.152000,60892000 +2019-04-17,93.649498,93.823502,93.022003,93.240997,93.240997,57870000 +2019-04-18,93.439499,93.541000,92.973999,93.084503,93.084503,54998000 +2019-04-22,92.769997,94.420998,92.281998,94.365501,94.365501,67476000 +2019-04-23,94.559998,96.462997,94.478996,96.188499,96.188499,92808000 +2019-04-24,96.250000,96.484497,94.907997,95.087502,95.087502,73516000 +2019-04-25,95.849998,96.122498,95.015503,95.112503,95.112503,121982000 +2019-04-26,96.449997,97.550003,94.900002,97.531502,97.531502,168652000 +2019-04-29,97.449997,97.817001,96.704498,96.921501,96.921501,80426000 +2019-04-30,96.504997,96.785500,95.347504,96.325996,96.325996,70120000 +2019-05-01,96.654503,97.181999,95.527496,95.575996,95.575996,62340000 +2019-05-02,95.666496,96.077499,94.093498,95.041000,95.041000,79258000 +2019-05-03,97.449997,98.220001,96.800003,98.123001,98.123001,127632000 +2019-05-06,95.899002,97.949997,95.525002,97.527496,97.527496,108356000 +2019-05-07,96.999496,97.455002,95.168999,96.050003,96.050003,118042000 +2019-05-08,95.943497,96.768501,95.500000,95.888496,95.888496,81572000 +2019-05-09,95.000000,95.470001,93.800003,94.993500,94.993500,106166000 +2019-05-10,94.900002,95.189499,92.800003,94.499001,94.499001,114360000 +2019-05-13,91.828003,92.327003,90.900002,91.134003,91.134003,115668000 +2019-05-14,91.974998,92.622002,90.787498,92.005997,92.005997,92582000 +2019-05-15,91.397499,93.721497,91.150002,93.557503,93.557503,93852000 +2019-05-16,94.296997,95.875504,94.114502,95.378502,95.378502,94156000 +2019-05-17,94.652496,95.526497,93.366501,93.449997,93.449997,94732000 +2019-05-20,92.634499,93.389000,91.777000,92.948502,92.948502,75964000 +2019-05-21,93.739502,93.949997,92.300003,92.875999,92.875999,80102000 +2019-05-22,92.588997,93.574501,92.550003,92.984001,92.984001,58732000 +2019-05-23,91.829498,92.199997,90.209999,90.774002,90.774002,88486000 +2019-05-24,91.794502,92.087997,90.892502,91.164001,91.164001,67394000 +2019-05-28,91.637497,92.463501,91.367500,91.821503,91.821503,64000000 +2019-05-29,91.155998,91.500000,90.376503,90.959503,90.959503,85580000 +2019-05-30,91.274498,91.473503,90.391502,90.816002,90.816002,62938000 +2019-05-31,89.500504,89.779503,88.635002,88.753502,88.753502,92376000 +2019-06-03,88.000504,88.314499,83.599998,84.634499,84.634499,181974000 +2019-06-04,84.961998,86.541000,84.044502,86.477997,86.477997,113582000 +2019-06-05,87.480003,87.599998,85.762497,86.925003,86.925003,84796000 +2019-06-06,86.885498,88.000000,86.306503,87.718002,87.718002,73786000 +2019-06-07,88.184998,90.312500,87.974503,90.201500,90.201500,96164000 +2019-06-10,91.099998,94.243500,90.900002,93.031502,93.031502,107420000 +2019-06-11,94.162498,94.684998,92.900002,93.184998,93.184998,80854000 +2019-06-12,92.698997,93.250000,92.219002,92.765999,92.765999,53566000 +2019-06-13,93.335999,94.154503,93.111000,93.514999,93.514999,55916000 +2019-06-14,93.199997,93.800003,92.949997,93.483498,93.483498,57024000 +2019-06-17,93.824997,94.784500,93.772499,94.301498,94.301498,52686000 +2019-06-18,95.067497,96.083504,94.989502,95.068497,95.068497,77914000 +2019-06-19,95.391998,95.978996,94.623497,95.439499,95.439499,57906000 +2019-06-20,96.666496,96.760002,95.290001,95.909500,95.909500,64344000 +2019-06-21,95.805000,96.297501,95.378998,95.565002,95.565002,78672000 +2019-06-24,95.633003,95.843002,95.065002,95.695000,95.695000,45660000 +2019-06-25,95.592003,95.819504,93.621002,93.913498,93.913498,60246000 +2019-06-26,94.624001,95.190002,94.365997,94.891502,94.891502,48838000 +2019-06-27,95.099998,95.561996,94.902000,95.213997,95.213997,42834000 +2019-06-28,95.455002,95.647003,94.199997,94.681503,94.681503,60748000 +2019-07-01,96.149002,96.490997,95.733002,96.109497,96.109497,63842000 +2019-07-02,95.969002,96.739502,95.331497,96.715500,96.715500,52918000 +2019-07-03,96.794502,97.079498,96.525002,96.949997,96.949997,33806000 +2019-07-05,96.430000,97.294998,96.264999,97.145500,97.145500,52568000 +2019-07-08,96.706001,97.800003,96.412498,97.615997,97.615997,57668000 +2019-07-09,97.389999,99.500504,97.174004,99.415001,99.415001,86914000 +2019-07-10,99.825500,101.247002,99.769997,100.870499,100.870499,98638000 +2019-07-11,101.280998,101.790001,99.764999,100.053497,100.053497,86356000 +2019-07-12,100.413498,100.849998,100.193497,100.550003,100.550003,50186000 +2019-07-15,101.070000,101.144997,100.077499,101.049500,101.049500,59626000 +2019-07-16,100.528999,101.316002,100.060997,100.495003,100.495003,52364000 +2019-07-17,100.352501,100.599998,99.601501,99.601501,99.601501,51176000 +2019-07-18,99.000504,99.375000,97.577499,98.894997,98.894997,69738000 +2019-07-19,99.560501,99.800003,98.111504,98.225998,98.225998,63712000 +2019-07-22,98.556999,99.449997,97.913002,99.281502,99.281502,58000000 +2019-07-23,99.799500,99.889503,98.656502,99.724503,99.724503,54070000 +2019-07-24,98.464996,100.065002,98.293503,100.040497,100.040497,52626000 +2019-07-25,100.050003,100.059998,98.636002,98.691002,98.691002,82730000 +2019-07-26,97.099998,97.544998,96.225502,97.152496,97.152496,98542000 +2019-07-29,96.500000,96.611504,94.527000,95.622498,95.622498,89864000 +2019-07-30,94.556000,95.494499,94.174004,94.926498,94.926498,58218000 +2019-07-31,94.905502,94.977501,92.472000,93.338997,93.338997,89414000 +2019-08-01,93.585999,94.896004,92.200500,92.765999,92.765999,94266000 +2019-08-02,92.253502,92.318001,90.401001,91.162003,91.162003,99124000 +2019-08-05,88.511002,89.433502,87.439003,88.256500,88.256500,121164000 +2019-08-06,89.611504,89.688499,87.669998,89.391502,89.391502,101406000 +2019-08-07,88.699501,89.946503,87.849998,89.669998,89.669998,90538000 +2019-08-08,90.300003,91.712997,89.905502,91.644501,91.644501,74024000 +2019-08-09,91.447502,91.554497,90.111000,90.378998,90.378998,57596000 +2019-08-12,89.799500,90.049004,88.849998,89.246002,89.246002,58110000 +2019-08-13,89.150002,91.586998,89.000000,91.217003,91.217003,79880000 +2019-08-14,89.650497,89.782501,87.861000,88.148003,88.148003,97872000 +2019-08-15,89.099503,89.400002,88.098000,88.806000,88.806000,75182000 +2019-08-16,89.644501,90.145500,89.227501,89.628502,89.628502,60360000 +2019-08-19,90.903999,91.300003,90.630501,90.806000,90.806000,56326000 +2019-08-20,90.724998,90.841003,89.994003,90.069000,90.069000,38590000 +2019-08-21,90.969498,91.478996,90.750000,91.177002,91.177002,40636000 +2019-08-22,91.400002,91.470497,90.004997,90.233002,90.233002,53070000 +2019-08-23,89.651497,90.245003,87.261497,87.481003,87.481003,105416000 +2019-08-26,88.345497,88.500000,87.175499,88.443497,88.443497,61600000 +2019-08-27,88.786499,88.970001,87.334000,88.091499,88.091499,60394000 +2019-08-28,87.750000,88.392998,87.202499,88.212502,88.212502,48394000 +2019-08-29,89.150002,89.927498,88.862503,89.320000,89.320000,60302000 +2019-08-30,89.874496,89.987000,88.228500,88.814499,88.814499,61174000 +2019-09-03,88.500000,90.040001,88.400002,89.491997,89.491997,70860000 +2019-09-04,90.250000,90.381500,89.811501,90.030998,90.030998,46482000 +2019-09-05,91.097504,92.099998,90.778999,92.036003,92.036003,66216000 +2019-09-06,91.911003,92.032501,91.320000,91.675499,91.675499,49938000 +2019-09-09,92.050003,92.500000,91.230499,91.567497,91.567497,59990000 +2019-09-10,91.137497,91.290497,90.266998,91.027496,91.027496,52278000 +2019-09-11,90.607002,91.670998,90.454002,91.149498,91.149498,48656000 +2019-09-12,91.881500,92.682999,91.713997,92.177498,92.177498,56470000 +2019-09-13,92.100502,92.306000,91.758499,91.967003,91.967003,39426000 +2019-09-16,91.200996,91.284500,90.010002,90.391998,90.391998,73510000 +2019-09-17,90.353996,91.199501,90.205002,91.127502,91.127502,39648000 +2019-09-18,90.851997,91.102997,89.775002,90.873001,90.873001,50112000 +2019-09-19,91.051003,91.628502,90.894997,91.074997,91.074997,40630000 +2019-09-20,91.085503,91.531502,89.045998,89.708000,89.708000,106838000 +2019-09-23,88.849998,89.635002,88.365997,89.264999,89.264999,58446000 +2019-09-24,89.530502,89.785500,86.777496,87.080498,87.080498,92320000 +2019-09-25,87.367996,88.650002,86.150002,88.416496,88.416496,69864000 +2019-09-26,88.139503,88.168503,86.574997,86.991997,86.991997,70736000 +2019-09-27,87.400002,87.456001,85.691002,86.272499,86.272499,78144000 +2019-09-30,86.349503,86.873001,85.460999,86.795502,86.795502,52894000 +2019-10-01,87.300003,87.779999,86.420502,86.782501,86.782501,61690000 +2019-10-02,86.387001,86.444504,85.250000,85.661499,85.661499,66022000 +2019-10-03,85.650002,86.250000,84.252998,86.221001,86.221001,69364000 +2019-10-04,86.301003,87.028999,85.961502,86.982498,86.982498,49438000 +2019-10-07,86.581497,87.391502,86.184998,86.633003,86.633003,43094000 +2019-10-08,86.124496,86.349998,85.250000,85.275497,85.275497,50840000 +2019-10-09,85.980499,86.497498,85.718002,86.099503,86.099503,40870000 +2019-10-10,86.262001,86.914497,85.687500,86.013000,86.013000,51504000 +2019-10-11,87.146004,87.272499,86.492996,86.596001,86.596001,65100000 +2019-10-14,86.445503,87.094498,86.099998,86.821503,86.821503,38204000 +2019-10-15,87.107002,88.822502,87.030998,88.369003,88.369003,62234000 +2019-10-16,88.666496,89.311996,88.526001,88.871498,88.871498,55268000 +2019-10-17,89.824501,89.942497,89.100998,89.374001,89.374001,52948000 +2019-10-18,89.389999,89.698997,87.459999,87.875504,87.875504,67250000 +2019-10-21,88.483002,89.293999,88.250000,89.282997,89.282997,42608000 +2019-10-22,89.407501,89.488998,88.099998,88.286499,88.286499,42234000 +2019-10-23,88.065002,88.502502,87.099998,88.108498,88.108498,42764000 +2019-10-24,88.554497,89.417000,88.013496,89.039001,89.039001,88922000 +2019-10-25,84.877502,88.210503,84.750000,88.066498,88.066498,192528000 +2019-10-28,87.403000,88.934998,87.125000,88.853996,88.853996,74178000 +2019-10-29,88.740501,88.849998,87.790497,88.135498,88.135498,45538000 +2019-10-30,88.012001,89.119003,87.956001,88.999496,88.999496,48988000 +2019-10-31,88.799500,89.599998,88.573997,88.833000,88.833000,55624000 +2019-11-01,89.400497,89.872498,89.260498,89.571999,89.571999,55808000 +2019-11-04,90.050499,90.752998,90.050499,90.233002,90.233002,55438000 +2019-11-05,90.458000,90.512497,89.699997,90.085503,90.085503,37710000 +2019-11-06,90.050003,90.125000,89.429001,89.788498,89.788498,40596000 +2019-11-07,90.188004,90.294998,89.174004,89.410004,89.410004,53022000 +2019-11-08,89.394501,89.494003,88.702003,89.293999,89.293999,42466000 +2019-11-11,88.900002,89.000000,88.356499,88.582497,88.582497,38920000 +2019-11-12,88.733002,89.310997,88.595497,88.900002,88.900002,40752000 +2019-11-13,88.669502,88.750000,87.365997,87.655502,87.655502,59790000 +2019-11-14,87.571503,88.329498,87.477997,87.730003,87.730003,45296000 +2019-11-15,88.002502,88.084000,86.642998,86.974503,86.974503,78552000 +2019-11-18,86.915001,87.684998,86.135498,87.626503,87.626503,56790000 +2019-11-19,87.849503,88.033997,87.151497,87.639503,87.639503,45416000 +2019-11-20,87.457001,88.125999,86.706001,87.276497,87.276497,55800000 +2019-11-21,87.150002,87.343498,86.517998,86.735497,86.735497,53258000 +2019-11-22,86.950996,87.321503,86.550003,87.286003,87.286003,49582000 +2019-11-25,87.662498,88.871002,87.662003,88.692001,88.692001,69724000 +2019-11-26,88.996002,89.851501,88.917503,89.847000,89.847000,63624000 +2019-11-27,90.050003,91.224998,89.865501,90.925499,90.925499,60512000 +2019-11-29,90.889000,91.234497,90.039497,90.040001,90.040001,38468000 +2019-12-02,90.220001,90.277496,88.134003,89.080002,89.080002,78512000 +2019-12-03,88.000000,88.643501,87.361504,88.498001,88.498001,67618000 +2019-12-04,88.700500,89.454498,88.011002,88.034500,88.034500,53402000 +2019-12-05,88.175003,88.175003,87.000000,87.024002,87.024002,56476000 +2019-12-06,87.559998,87.720001,87.006500,87.580002,87.580002,62348000 +2019-12-09,87.532997,88.344498,87.280502,87.475502,87.475502,48856000 +2019-12-10,87.370003,87.533501,86.750000,86.960503,86.960503,50286000 +2019-12-11,87.083504,87.500000,86.785500,87.435997,87.435997,41952000 +2019-12-12,87.500000,88.199997,87.272003,88.016502,88.016502,61918000 +2019-12-13,88.250000,88.449501,87.750000,88.046997,88.046997,54914000 +2019-12-16,88.349998,88.474998,87.852501,88.460503,88.460503,62904000 +2019-12-17,88.900497,89.599998,88.869499,89.532997,89.532997,72888000 +2019-12-18,89.750999,89.910004,89.117996,89.201500,89.201500,67028000 +2019-12-19,89.025002,89.649498,88.703003,89.613998,89.613998,53056000 +2019-12-20,89.981003,90.148499,89.122498,89.324997,89.324997,103016000 +2019-12-23,89.413002,89.650002,89.225502,89.650002,89.650002,42728000 +2019-12-24,89.690498,89.778503,89.378998,89.460503,89.460503,17626000 +2019-12-26,90.050499,93.523003,89.974998,93.438499,93.438499,120108000 +2019-12-27,94.146004,95.070000,93.300499,93.489998,93.489998,123732000 +2019-12-30,93.699997,94.199997,92.030998,92.344498,92.344498,73494000 +2019-12-31,92.099998,92.663002,91.611504,92.391998,92.391998,50130000 +2020-01-02,93.750000,94.900497,93.207497,94.900497,94.900497,80580000 +2020-01-03,93.224998,94.309998,93.224998,93.748497,93.748497,75288000 +2020-01-06,93.000000,95.184502,93.000000,95.143997,95.143997,81236000 +2020-01-07,95.224998,95.694504,94.601997,95.343002,95.343002,80898000 +2020-01-08,94.902000,95.550003,94.321999,94.598503,94.598503,70160000 +2020-01-09,95.494499,95.890999,94.790001,95.052498,95.052498,63346000 +2020-01-10,95.268501,95.347000,94.000000,94.157997,94.157997,57074000 +2020-01-13,94.565498,94.900002,94.040001,94.565002,94.565002,55616000 +2020-01-14,94.293999,94.355499,92.927498,93.472000,93.472000,68818000 +2020-01-15,93.612503,93.943001,92.754501,93.100998,93.100998,57932000 +2020-01-16,94.149498,94.279503,93.301003,93.897003,93.897003,53190000 +2020-01-17,94.294502,94.332001,92.862503,93.236000,93.236000,79946000 +2020-01-21,93.250000,94.713501,93.000000,94.599998,94.599998,74156000 +2020-01-22,94.804497,95.125000,94.167000,94.373001,94.373001,64326000 +2020-01-23,94.255501,94.499001,93.638000,94.228996,94.228996,49692000 +2020-01-24,94.568497,94.749496,92.372002,93.082001,93.082001,75324000 +2020-01-27,91.000000,92.050003,90.766998,91.417000,91.417000,70570000 +2020-01-28,92.025002,92.905502,91.500999,92.662498,92.662498,56160000 +2020-01-29,93.199997,93.737503,92.750999,92.900002,92.900002,41760000 +2020-01-30,92.900002,93.643501,92.530502,93.533997,93.533997,126548000 +2020-01-31,102.573502,102.786003,100.113503,100.435997,100.435997,311346000 +2020-02-03,100.529999,102.425003,100.012497,100.209999,100.209999,117834000 +2020-02-04,101.494003,102.989998,100.768501,102.483498,102.483498,105786000 +2020-02-05,103.551003,103.551003,101.599998,101.993500,101.993500,87524000 +2020-02-06,102.051003,102.815002,101.239998,102.511497,102.511497,63660000 +2020-02-07,102.099503,104.926498,101.904999,103.963997,103.963997,101906000 +2020-02-10,104.250504,106.779999,104.248001,106.695503,106.695503,101124000 +2020-02-11,107.544998,109.297501,106.800003,107.540001,107.540001,114920000 +2020-02-12,108.160004,109.012497,107.764503,108.000000,108.000000,66686000 +2020-02-13,107.249496,108.514000,107.099998,107.493500,107.493500,60636000 +2020-02-14,107.783997,107.952003,106.294502,106.743500,106.743500,52124000 +2020-02-18,106.250999,108.303497,106.205498,107.783501,107.783501,58912000 +2020-02-19,108.389999,109.254997,108.056000,108.511002,108.511002,51224000 +2020-02-20,108.653503,108.839500,106.372498,107.654999,107.654999,62626000 +2020-02-21,107.107498,107.227501,104.400002,104.798500,104.798500,92926000 +2020-02-24,100.158997,101.964996,99.398499,100.464500,100.464500,130940000 +2020-02-25,101.320999,101.730003,97.920998,98.637001,98.637001,124382000 +2020-02-26,98.514000,100.733498,98.022499,98.979500,98.979500,104492000 +2020-02-27,96.719002,98.750000,94.138000,94.214996,94.214996,162880000 +2020-02-28,90.731499,94.487999,90.556503,94.187500,94.187500,189620000 +2020-03-02,95.324501,97.725502,93.500000,97.697502,97.697502,135234000 +2020-03-03,98.768501,99.816498,94.404503,95.449501,95.449501,150690000 +2020-03-04,97.328499,98.900002,96.099998,98.791496,98.791496,95458000 +2020-03-05,96.650002,98.036003,95.500000,96.201500,96.201500,94964000 +2020-03-06,93.750000,95.543503,93.474998,95.054497,95.054497,105472000 +2020-03-09,88.693001,93.138496,88.064499,90.030502,90.030502,156264000 +2020-03-10,93.543999,94.713501,90.908501,94.591003,94.591003,142666000 +2020-03-11,92.892502,93.566002,90.074997,91.042999,91.042999,112496000 +2020-03-12,86.098999,88.250000,83.750000,83.830498,83.830498,226924000 +2020-03-13,87.750000,89.315498,84.030998,89.250000,89.250000,176194000 +2020-03-16,82.075500,87.972504,81.301498,84.457497,84.457497,178346000 +2020-03-17,88.773499,92.889000,84.461998,90.391998,90.391998,218342000 +2020-03-18,87.500000,92.083000,87.250000,91.500000,91.500000,192904000 +2020-03-19,93.000000,97.250000,91.632500,94.046501,94.046501,207998000 +2020-03-20,96.315498,97.849998,91.036499,92.304497,92.304497,196358000 +2020-03-23,91.387497,95.970001,90.599998,95.141502,95.141502,156170000 +2020-03-24,97.574997,97.750000,95.016998,97.004997,97.004997,142942000 +2020-03-25,96.034500,97.513000,94.289001,94.292000,94.292000,129582000 +2020-03-26,95.099998,97.824501,94.464500,97.774498,97.774498,124426000 +2020-03-27,96.542999,96.989502,94.996002,95.004997,95.004997,107758000 +2020-03-30,96.141502,98.681503,95.616997,98.197502,98.197502,122522000 +2020-03-31,98.217499,99.651001,97.200500,97.486000,97.486000,102472000 +2020-04-01,96.648499,97.248001,94.650002,95.385002,95.385002,82438000 +2020-04-02,95.082001,96.376503,94.500000,95.941498,95.941498,86720000 +2020-04-03,95.557503,96.316498,94.457497,95.329498,95.329498,72198000 +2020-04-06,96.800003,99.926003,96.500999,99.879501,99.879501,115464000 +2020-04-07,100.855499,101.786003,99.880997,100.580002,100.580002,102280000 +2020-04-08,101.050003,102.199997,100.557503,102.150002,102.150002,79546000 +2020-04-09,102.214996,102.650002,100.883003,102.138000,102.138000,92930000 +2020-04-13,102.000000,109.000000,101.900002,108.443497,108.443497,134334000 +2020-04-14,110.023499,114.599998,109.310501,114.166000,114.166000,161744000 +2020-04-15,112.884003,116.668503,112.250000,115.384003,115.384003,137332000 +2020-04-16,117.300003,123.050003,116.750000,120.409500,120.409500,240764000 +2020-04-17,118.616501,120.000000,115.801003,118.750000,118.750000,158600000 +2020-04-20,119.497498,122.249001,119.302498,119.680496,119.680496,115414000 +2020-04-21,120.830498,121.415497,113.983002,116.405998,116.405998,149534000 +2020-04-22,118.449997,119.699997,117.550003,118.174500,118.174500,84244000 +2020-04-23,119.999001,121.210999,119.103996,119.972504,119.972504,101332000 +2020-04-24,120.849998,121.021500,119.099998,120.511002,120.511002,76498000 +2020-04-27,122.160004,122.244003,118.150002,118.800003,118.800003,112912000 +2020-04-28,118.605003,118.675003,115.300003,115.704002,115.704002,105388000 +2020-04-29,116.500504,119.594498,115.500000,118.635498,118.635498,91832000 +2020-04-30,120.991997,123.750000,119.800499,123.699997,123.699997,190692000 +2020-05-01,116.839996,118.122002,112.909500,114.302002,114.302002,195452000 +2020-05-04,112.819000,116.348999,112.819000,115.799500,115.799500,97318000 +2020-05-05,117.000000,117.550003,115.356499,115.889999,115.889999,64850000 +2020-05-06,116.472000,117.872498,116.000000,117.563004,117.563004,62356000 +2020-05-07,118.738998,118.800003,117.155502,118.380501,118.380501,67928000 +2020-05-08,118.607002,119.362000,117.849998,118.980499,118.980499,64132000 +2020-05-11,118.735001,120.983498,118.605499,120.449997,120.449997,65184000 +2020-05-12,120.592499,120.949997,117.750000,117.847504,117.847504,61498000 +2020-05-13,118.339996,120.385002,116.889999,118.396004,118.396004,95658000 +2020-05-14,118.050499,119.568497,117.660500,119.442497,119.442497,72962000 +2020-05-15,118.426003,120.550003,117.818497,120.488998,120.488998,84700000 +2020-05-18,120.217499,121.650002,119.200500,121.313004,121.313004,87144000 +2020-05-19,121.491501,124.250000,121.448502,122.466499,122.466499,86410000 +2020-05-20,123.893501,125.000504,123.363503,124.897003,124.897003,79962000 +2020-05-21,125.000000,126.272499,122.126999,122.336998,122.336998,102288000 +2020-05-22,122.750504,123.492500,121.506500,121.844002,121.844002,57342000 +2020-05-26,122.900002,123.099998,120.703003,121.093002,121.093002,71364000 +2020-05-27,120.249496,120.679001,116.500000,120.519501,120.519501,101138000 +2020-05-28,119.216499,121.848503,118.911499,120.055000,120.055000,63804000 +2020-05-29,120.796997,122.118500,119.910004,122.118500,122.118500,70198000 +2020-06-01,122.400002,123.846497,122.208504,123.552002,123.552002,58578000 +2020-06-02,123.349998,123.676498,122.265503,123.620499,123.620499,50598000 +2020-06-03,123.400497,124.400002,123.058502,123.919998,123.919998,53420000 +2020-06-04,123.871498,125.376999,122.500504,123.029999,123.029999,58974000 +2020-06-05,122.225502,124.432503,121.856499,124.150002,124.150002,66128000 +2020-06-08,125.010002,126.500000,124.366997,126.203003,126.203003,79414000 +2020-06-09,126.472000,131.321503,126.250000,130.042999,130.042999,103520000 +2020-06-10,132.250000,136.117493,131.313004,132.372498,132.372498,98920000 +2020-06-11,130.175003,133.569000,126.811501,127.898003,127.898003,116002000 +2020-06-12,130.060501,131.074005,125.167503,127.250999,127.250999,108722000 +2020-06-15,126.330002,129.199997,125.400002,128.634003,128.634003,77302000 +2020-06-16,131.000000,131.000000,128.800003,130.763504,130.763504,71712000 +2020-06-17,132.375000,132.750000,131.591003,132.048996,132.048996,59186000 +2020-06-18,132.350494,132.981995,131.805496,132.699005,132.699005,49756000 +2020-06-19,133.904007,134.871506,132.949997,133.750504,133.750504,115540000 +2020-06-22,134.225006,135.750000,133.449997,135.690994,135.690994,64176000 +2020-06-23,136.300995,139.155502,135.901993,138.220505,138.220505,84634000 +2020-06-24,139.000000,139.800003,136.050003,136.720001,136.720001,90532000 +2020-06-25,136.977493,137.811493,135.606995,137.729004,137.729004,59374000 +2020-06-26,138.753006,139.128494,134.399994,134.643494,134.643494,130016000 +2020-06-29,134.500504,134.839996,131.503998,134.018997,134.018997,84468000 +2020-06-30,134.253494,138.481506,133.751495,137.940994,137.940994,75394000 +2020-07-01,137.899506,144.750000,137.699997,143.934998,143.934998,127268000 +2020-07-02,145.600494,147.778000,143.554993,144.514999,144.514999,131868000 +2020-07-06,146.748505,152.994003,146.500000,152.852005,152.852005,137612000 +2020-07-07,152.927505,153.477493,149.500000,150.005997,150.005997,105150000 +2020-07-08,151.130493,154.198502,150.621506,154.055496,154.055496,100752000 +2020-07-09,155.799500,159.694000,153.699997,159.131500,159.131500,127774000 +2020-07-10,159.587997,160.750000,156.785004,160.000000,160.000000,109720000 +2020-07-13,162.552994,167.214493,153.419495,155.199997,155.199997,154408000 +2020-07-14,154.449997,156.369003,147.500000,154.199997,154.199997,144638000 +2020-07-15,154.011505,154.917496,148.658997,150.443497,150.443497,115778000 +2020-07-16,148.552994,151.600006,145.911499,149.994995,149.994995,127884000 +2020-07-17,150.449997,151.199997,147.422501,148.098495,148.098495,95226000 +2020-07-20,150.009995,160.067993,149.701004,159.841995,159.841995,151964000 +2020-07-21,161.624496,162.029007,155.285995,156.914505,156.914505,122426000 +2020-07-22,156.250000,157.500000,153.263000,154.995499,154.995499,82084000 +2020-07-23,154.913498,154.913498,148.500000,149.327499,149.327499,113138000 +2020-07-24,146.500000,151.578995,144.399994,150.445496,150.445496,112648000 +2020-07-27,153.100006,154.899994,150.788498,152.760498,152.760498,83410000 +2020-07-28,152.713501,153.854507,149.787994,150.016495,150.016495,62534000 +2020-07-29,151.549500,151.957993,149.838501,151.676498,151.676498,59482000 +2020-07-30,150.699997,154.600006,150.250000,152.593994,152.593994,122566000 +2020-07-31,162.199997,162.341003,157.550003,158.233994,158.233994,161710000 +2020-08-03,159.025497,159.199997,155.199997,155.594498,155.594498,101494000 +2020-08-04,155.060501,158.362000,155.060501,156.941498,156.941498,93886000 +2020-08-05,157.188507,160.679504,156.365005,160.251495,160.251495,78330000 +2020-08-06,159.718002,162.373505,158.271500,161.250000,161.250000,78812000 +2020-08-07,161.200500,162.040497,157.033493,158.373001,158.373001,78722000 +2020-08-10,158.515503,158.625504,155.076004,157.408005,157.408005,63346000 +2020-08-11,155.660004,157.960999,153.649994,154.033493,154.033493,74362000 +2020-08-12,155.399994,158.719498,155.070999,158.112000,158.112000,70442000 +2020-08-13,159.149506,160.876007,157.750000,158.050995,158.050995,62980000 +2020-08-14,158.908997,158.912003,156.000000,157.401001,157.401001,55034000 +2020-08-17,158.656006,159.748505,157.709000,159.120499,159.120499,53824000 +2020-08-18,160.600006,166.000000,160.291000,165.624496,165.624496,106920000 +2020-08-19,165.150497,165.794998,162.800003,163.024002,163.024002,83702000 +2020-08-20,162.600006,165.630997,161.899994,164.868500,164.868500,66650000 +2020-08-21,164.750000,165.720001,163.769501,164.235992,164.235992,71518000 +2020-08-24,165.507507,169.016006,162.878006,165.373001,165.373001,93326000 +2020-08-25,164.749496,167.869995,163.350006,167.324493,167.324493,79856000 +2020-08-26,167.555496,172.587006,167.228500,172.092499,172.092499,130174000 +2020-08-27,172.502502,172.649994,168.899994,170.000000,170.000000,85296000 +2020-08-28,171.149994,171.668503,169.324997,170.089996,170.089996,57940000 +2020-08-31,170.449493,174.750000,170.250000,172.548004,172.548004,83718000 +2020-09-01,174.479004,175.693497,173.350006,174.955994,174.955994,68644000 +2020-09-02,177.350006,177.612503,174.334503,176.572495,176.572495,78630000 +2020-09-03,174.250000,174.420502,165.149994,168.399994,168.399994,163222000 +2020-09-04,165.899994,169.074997,155.556503,164.731003,164.731003,175636000 +2020-09-08,157.199997,162.542496,156.500000,157.492004,157.492004,121884000 +2020-09-09,160.149506,165.158997,159.250000,163.430496,163.430496,103774000 +2020-09-10,165.360992,167.494507,158.527496,158.755493,158.755493,106614000 +2020-09-11,160.434494,160.867004,154.199005,155.811005,155.811005,101880000 +2020-09-14,158.647003,159.369507,154.800003,155.148499,155.148499,90592000 +2020-09-15,156.807999,158.751007,155.445999,157.806503,157.806503,80430000 +2020-09-16,158.999496,159.362000,153.707504,153.904999,153.904999,90244000 +2020-09-17,150.462494,151.471497,148.627502,150.436493,150.436493,128982000 +2020-09-18,151.587006,151.889999,145.276993,147.745499,147.745499,177852000 +2020-09-21,145.324997,148.100006,143.550003,148.023499,148.023499,122358000 +2020-09-22,151.692001,156.699493,150.009995,156.449493,156.449493,138976000 +2020-09-23,156.021500,156.350006,149.619003,149.992996,149.992996,113054000 +2020-09-24,148.889496,153.464996,148.250000,150.989502,150.989502,110588000 +2020-09-25,152.742996,155.076996,149.949997,154.756500,154.756500,92304000 +2020-09-28,157.442505,158.751999,155.858505,158.702499,158.702499,84484000 +2020-09-29,158.769501,159.412994,156.626999,157.244003,157.244003,69916000 +2020-09-30,157.057007,160.643997,156.699493,157.436493,157.436493,97922000 +2020-10-01,160.399994,161.199997,158.600006,161.063004,161.063004,99438000 +2020-10-02,157.681503,159.789993,156.149994,156.250000,156.250000,112262000 +2020-10-05,157.292007,160.126495,157.042496,159.960007,159.960007,75506000 +2020-10-06,158.250000,159.100006,154.500000,154.998001,154.998001,101738000 +2020-10-07,156.750000,160.000000,156.619507,159.784500,159.784500,86188000 +2020-10-08,161.249496,161.664505,158.749496,159.527496,159.527496,63482000 +2020-10-09,160.500000,164.449493,159.891495,164.332504,164.332504,98158000 +2020-10-12,167.496994,174.811996,166.977493,172.146500,172.146500,167284000 +2020-10-13,173.399506,174.619003,171.210999,172.181503,172.181503,114894000 +2020-10-14,172.350006,173.244003,167.000000,168.185501,168.185501,116254000 +2020-10-15,164.600494,167.794006,164.000000,166.932495,166.932495,104468000 +2020-10-16,168.161499,169.983002,158.000000,163.635498,163.635498,129488000 +2020-10-19,164.980499,166.449997,159.636993,160.360504,160.360504,104472000 +2020-10-20,161.113998,163.300003,159.600494,160.850494,160.850494,90194000 +2020-10-21,160.625000,161.694000,158.000000,159.246994,159.246994,91854000 +2020-10-22,159.493500,159.937500,156.097000,158.820007,158.820007,84240000 +2020-10-23,159.550003,160.266495,157.000000,160.220001,160.220001,69334000 +2020-10-26,159.936996,164.149002,157.664993,160.352005,160.352005,118024000 +2020-10-27,161.246994,164.582993,160.565002,164.316498,164.316498,85820000 +2020-10-28,162.464996,163.201004,158.123505,158.139008,158.139008,111766000 +2020-10-29,160.063507,162.862503,158.199997,160.550507,160.550507,131930000 +2020-10-30,157.887497,158.350006,150.949997,151.807495,151.807495,167728000 +2020-11-02,153.087006,153.985504,147.505997,150.223999,150.223999,145148000 +2020-11-03,150.926498,153.744995,149.048996,152.420502,152.420502,97958000 +2020-11-04,157.999496,162.242493,156.986496,162.057999,162.057999,136780000 +2020-11-05,165.998505,168.339996,164.444000,166.100006,166.100006,115786000 +2020-11-06,165.231995,166.100006,161.600006,165.568497,165.568497,92946000 +2020-11-09,161.551498,164.449997,155.605499,157.186996,157.186996,143808000 +2020-11-10,154.751007,155.699997,150.973999,151.751007,151.751007,131820000 +2020-11-11,153.089005,156.957504,152.500000,156.869507,156.869507,87338000 +2020-11-12,157.997498,158.794006,154.302505,155.514008,155.514008,87240000 +2020-11-13,156.100006,157.085999,154.269501,156.440506,156.440506,75124000 +2020-11-16,154.660004,157.134995,153.634506,156.552994,156.552994,76174000 +2020-11-17,159.177002,159.462494,156.763000,156.783005,156.783005,68894000 +2020-11-18,156.699997,157.000000,155.255005,155.272995,155.272995,58336000 +2020-11-19,155.265503,156.250000,154.046005,155.850998,155.850998,60206000 +2020-11-20,155.850998,156.644501,154.902496,154.970001,154.970001,67488000 +2020-11-23,155.835007,156.987503,153.272995,154.919495,154.919495,94178000 +2020-11-24,155.024994,156.712494,154.313004,155.903000,155.903000,72042000 +2020-11-25,157.093506,159.899994,157.013000,159.253494,159.253494,75808000 +2020-11-27,160.563004,160.809494,159.502502,159.766998,159.766998,47858000 +2020-11-30,160.423996,161.419495,156.277496,158.401993,158.401993,81278000 +2020-12-01,159.425003,162.447495,157.858994,161.003998,161.003998,90740000 +2020-12-02,161.082504,161.600006,158.662994,160.176498,160.176498,62586000 +2020-12-03,160.272995,161.432007,159.065506,159.336502,159.336502,57840000 +2020-12-04,159.910507,159.910507,157.938004,158.128998,158.128998,58272000 +2020-12-07,157.824005,159.037994,157.084503,157.899994,157.899994,55026000 +2020-12-08,157.945007,159.206497,156.001007,158.864502,158.864502,65726000 +2020-12-09,158.394501,158.721497,154.399994,155.210007,155.210007,82016000 +2020-12-10,154.449493,157.104996,153.800003,155.074493,155.074493,60604000 +2020-12-11,154.832993,155.933502,153.641006,155.820999,155.820999,61294000 +2020-12-14,157.149994,159.523499,156.300003,157.848495,157.848495,83116000 +2020-12-15,159.050507,159.425003,156.524506,158.255997,158.255997,66390000 +2020-12-16,158.800507,162.350006,158.184006,162.048004,162.048004,88552000 +2020-12-17,162.500000,163.175507,161.050003,161.804001,161.804001,69486000 +2020-12-18,162.199493,162.470993,158.580002,160.082504,160.082504,119914000 +2020-12-21,160.000504,161.348495,158.300003,160.309006,160.309006,76736000 +2020-12-22,160.141998,161.100006,159.003998,160.326004,160.326004,47388000 +2020-12-23,160.250000,160.506500,159.208496,159.263504,159.263504,41876000 +2020-12-24,159.695007,160.100006,158.449997,158.634506,158.634506,29038000 +2020-12-28,159.699997,165.199997,158.634506,164.197998,164.197998,113736000 +2020-12-29,165.496994,167.532501,164.061005,166.100006,166.100006,97458000 +2020-12-30,167.050003,167.104996,164.123505,164.292496,164.292496,64186000 +2020-12-31,163.750000,164.145996,162.059998,162.846497,162.846497,59144000 +2021-01-04,163.500000,163.600006,157.201004,159.331497,159.331497,88228000 +2021-01-05,158.300507,161.169006,158.253006,160.925507,160.925507,53110000 +2021-01-06,157.324005,159.875504,156.557999,156.919006,156.919006,87896000 +2021-01-07,157.850006,160.427002,157.750000,158.108002,158.108002,70290000 +2021-01-08,159.000000,159.531998,157.110001,159.134995,159.134995,70754000 +2021-01-11,157.400497,157.819000,155.500000,155.710495,155.710495,73668000 +2021-01-12,156.000000,157.106995,154.300003,156.041504,156.041504,70292000 +2021-01-13,156.421997,159.497498,156.104004,158.294495,158.294495,66424000 +2021-01-14,158.376007,158.899994,156.029495,156.373505,156.373505,61418000 +2021-01-15,156.151001,157.127502,154.758499,155.212494,155.212494,84880000 +2021-01-19,155.350006,157.250000,154.800003,156.037994,156.037994,66102000 +2021-01-20,159.099503,163.990005,158.750000,163.169006,163.169006,106196000 +2021-01-21,164.649994,167.427505,164.478500,165.349503,165.349503,98722000 +2021-01-22,165.215500,166.095505,164.158005,164.611496,164.611496,56438000 +2021-01-25,166.425003,168.194504,162.157501,164.699997,164.699997,74996000 +2021-01-26,164.817993,166.899994,164.143494,166.306503,166.306503,59104000 +2021-01-27,167.074493,167.326004,160.354004,161.628998,161.628998,93204000 +2021-01-28,161.751999,165.084000,161.434494,161.880997,161.880997,62984000 +2021-01-29,161.500000,161.849503,159.227493,160.309998,160.309998,85872000 +2021-02-01,162.117996,167.513000,161.751495,167.143997,167.143997,83204000 +2021-02-02,169.000000,171.386993,168.056503,169.000000,169.000000,141972000 +2021-02-03,171.250504,171.699997,165.431000,165.626495,165.626495,141776000 +2021-02-04,166.500000,167.350006,163.887497,166.550003,166.550003,73414000 +2021-02-05,165.949997,168.850006,165.135498,167.607498,167.607498,72416000 +2021-02-08,167.925003,168.250000,165.199997,166.147003,166.147003,65148000 +2021-02-09,165.624496,166.899994,164.891998,165.250000,165.250000,44070000 +2021-02-10,165.699997,165.897507,162.699997,164.328995,164.328995,63032000 +2021-02-11,164.600006,164.600006,162.403000,163.106506,163.106506,46028000 +2021-02-12,162.500000,164.012497,161.665497,163.885498,163.885498,46706000 +2021-02-16,162.702499,165.414993,162.679504,163.447495,163.447495,51494000 +2021-02-17,163.179993,166.045502,162.975006,165.432007,165.432007,65950000 +2021-02-18,164.121002,166.899994,163.697006,166.411499,166.411499,60548000 +2021-02-19,166.411499,166.675003,162.287506,162.494995,162.494995,86104000 +2021-02-22,160.406494,161.615997,158.613007,159.037003,159.037003,70314000 +2021-02-23,156.351501,160.236496,154.679993,159.725006,159.725006,93544000 +2021-02-24,158.337494,158.561493,156.268997,157.976501,157.976501,60226000 +2021-02-25,156.837006,158.912994,152.388000,152.858002,152.858002,90676000 +2021-02-26,154.759995,156.121994,151.835007,154.646500,154.646500,85518000 +2021-03-01,156.394501,157.477997,154.899506,157.307007,157.307007,54582000 +2021-03-02,157.173492,158.175995,154.356003,154.726501,154.726501,51916000 +2021-03-03,154.059006,155.389008,149.750000,150.250000,150.250000,79774000 +2021-03-04,150.600006,152.906494,147.271500,148.878494,148.878494,109632000 +2021-03-05,150.250000,150.449997,144.050003,150.022995,150.022995,107772000 +2021-03-08,150.750000,153.229507,147.565506,147.597504,147.597504,83700000 +2021-03-09,150.899506,154.548004,150.257507,153.142502,153.142502,80600000 +2021-03-10,154.922501,155.822998,151.502502,152.882004,152.882004,60250000 +2021-03-11,155.200500,156.589005,154.146500,155.679504,155.679504,55528000 +2021-03-12,153.750000,154.949005,152.274994,154.474503,154.474503,48438000 +2021-03-15,153.728500,154.112000,151.604507,154.084000,154.084000,58272000 +2021-03-16,155.248505,156.445496,153.792999,154.593002,154.593002,50776000 +2021-03-17,153.660995,158.652496,153.511002,156.786499,156.786499,62372000 +2021-03-18,155.050003,155.831497,151.250000,151.399506,151.399506,72992000 +2021-03-19,151.461502,153.864502,150.831497,153.748001,153.748001,92508000 +2021-03-22,153.392502,156.328995,153.002502,155.543503,155.543503,58044000 +2021-03-23,156.350006,159.100006,156.042496,156.875000,156.875000,76346000 +2021-03-24,157.552002,158.015503,154.257507,154.353500,154.353500,59180000 +2021-03-25,153.649506,155.488998,151.856995,152.313004,152.313004,71270000 +2021-03-26,152.203003,152.832993,149.800003,152.601501,152.601501,66258000 +2021-03-29,152.772003,154.562500,151.422501,153.786499,153.786499,54920000 +2021-03-30,153.500504,153.649994,151.699997,152.764496,152.764496,46752000 +2021-03-31,153.203003,155.966507,153.125000,154.703995,154.703995,61878000 +2021-04-01,155.897003,158.121994,155.777496,158.050003,158.050003,58806000 +2021-04-05,158.649994,161.798004,158.061996,161.336502,161.336502,66698000 +2021-04-06,161.187500,162.365494,160.852005,161.190994,161.190994,50756000 +2021-04-07,161.690002,165.180496,161.182495,163.969498,163.969498,66924000 +2021-04-08,165.544998,166.225006,164.600006,164.964996,164.964996,56242000 +2021-04-09,165.235001,168.610001,164.445007,168.610001,168.610001,86830000 +2021-04-12,167.760498,169.751999,167.557495,168.969498,168.969498,65636000 +2021-04-13,170.042496,171.600006,169.781494,170.000000,170.000000,66316000 +2021-04-14,170.201996,170.206497,166.300003,166.649994,166.649994,62904000 +2021-04-15,168.550003,169.850006,167.600006,168.954498,168.954498,64672000 +2021-04-16,169.000000,170.339996,167.779495,169.972000,169.972000,63720000 +2021-04-19,169.516495,171.796494,168.007996,168.600494,168.600494,54508000 +2021-04-20,168.679993,169.149506,165.800003,166.734497,166.734497,52460000 +2021-04-21,165.800003,168.143005,165.190506,168.100998,168.100998,44224000 +2021-04-22,168.584000,168.643494,165.072495,165.451996,165.451996,51612000 +2021-04-23,165.955002,168.750000,165.425003,167.044006,167.044006,63856000 +2021-04-26,167.399994,171.422501,166.546997,170.449997,170.449997,97614000 +2021-04-27,172.173492,173.000000,169.900497,170.871506,170.871506,76542000 +2021-04-28,171.740005,174.494003,171.250000,172.925003,172.925003,92638000 +2021-04-29,175.255005,175.722504,171.750000,173.565506,173.565506,153648000 +2021-04-30,176.255997,177.699997,173.125000,173.371002,173.371002,140186000 +2021-05-03,174.236496,174.332504,168.634995,169.324493,169.324493,117510000 +2021-05-04,167.809494,168.399002,163.606506,165.593506,165.593506,108788000 +2021-05-05,166.942993,167.735001,163.218002,163.526993,163.526993,74226000 +2021-05-06,163.500000,165.720001,162.360001,165.318497,165.318497,88954000 +2021-05-07,165.954498,166.544495,164.453506,164.580505,164.580505,94206000 +2021-05-10,164.115997,164.149994,159.500000,159.524506,159.524506,116772000 +2021-05-11,156.813995,161.899994,156.368500,161.195496,161.195496,92396000 +2021-05-12,159.250000,160.397003,156.654999,157.597000,157.597000,98728000 +2021-05-13,159.273499,160.192001,156.649994,158.073502,158.073502,67018000 +2021-05-14,159.278000,161.442993,159.149994,161.145004,161.145004,66500000 +2021-05-17,162.296494,164.637497,161.729507,163.519501,163.519501,74478000 +2021-05-18,164.628998,165.600006,161.518494,161.613998,161.613998,56568000 +2021-05-19,159.750000,161.737503,159.199997,161.589996,161.589996,53594000 +2021-05-20,162.220001,162.983994,161.809006,162.384003,162.384003,52664000 +2021-05-21,162.500000,162.834503,159.850494,160.154007,160.154007,82098000 +2021-05-24,160.774994,162.897507,160.524994,162.249496,162.249496,48456000 +2021-05-25,163.333496,163.990997,160.688004,162.952499,162.952499,65222000 +2021-05-26,163.729507,164.786499,162.925507,163.257996,163.257996,47680000 +2021-05-27,162.800003,163.018005,161.501999,161.505493,161.505493,51224000 +2021-05-28,162.100006,162.399506,160.985001,161.153503,161.153503,46596000 +2021-06-01,162.175003,162.548996,160.453003,160.932495,160.932495,48600000 +2021-06-02,161.154999,161.750000,160.399994,161.699493,161.699493,40290000 +2021-06-03,160.211502,160.722000,159.201508,159.350494,159.350494,47966000 +2021-06-04,160.600006,161.050003,159.940506,160.311005,160.311005,44994000 +2021-06-07,159.866501,160.399994,158.610001,159.900497,159.900497,44316000 +2021-06-08,161.130493,163.976501,160.900497,163.205505,163.205505,68334000 +2021-06-09,163.643494,164.878998,163.535004,164.057495,164.057495,49110000 +2021-06-10,164.100494,167.550003,164.057495,167.482498,167.482498,69530000 +2021-06-11,167.482498,168.328995,166.672501,167.341507,167.341507,56348000 +2021-06-14,167.341507,169.250000,166.774994,169.193497,169.193497,51394000 +2021-06-15,169.199997,169.849503,168.155502,169.156494,169.156494,48524000 +2021-06-16,169.600006,171.317505,168.026505,170.762497,170.762497,84056000 +2021-06-17,170.158997,174.860001,170.050003,174.462006,174.462006,102730000 +2021-06-18,173.999496,175.350006,173.685501,174.345001,174.345001,104954000 +2021-06-21,173.820999,174.100006,171.699997,172.697998,172.697998,65542000 +2021-06-22,172.903000,176.188995,172.804504,175.272003,175.272003,66902000 +2021-06-23,175.250000,176.050003,174.160004,175.190994,175.190994,56266000 +2021-06-24,175.382004,176.242996,171.542496,172.453995,172.453995,76640000 +2021-06-25,173.199997,173.240997,169.709000,170.072998,170.072998,78820000 +2021-06-28,170.800003,172.399994,170.675507,172.194504,172.194504,44856000 +2021-06-29,171.940994,172.801498,171.151505,172.406998,172.406998,41968000 +2021-06-30,172.052994,173.580002,171.750000,172.007996,172.007996,48080000 +2021-07-01,171.730499,172.850006,170.470993,171.648499,171.648499,40742000 +2021-07-02,172.582001,175.585999,171.845993,175.548996,175.548996,63388000 +2021-07-06,176.505493,184.274002,176.449997,183.787003,183.787003,134896000 +2021-07-07,185.869003,186.710007,183.945496,184.828995,184.828995,106562000 +2021-07-08,182.177994,187.999496,181.056000,186.570496,186.570496,103612000 +2021-07-09,186.126007,187.399994,184.669998,185.966995,185.966995,74964000 +2021-07-12,187.199997,187.864502,184.839493,185.927505,185.927505,51432000 +2021-07-13,185.104996,188.654007,183.565994,183.867996,183.867996,76918000 +2021-07-14,185.442505,185.882996,183.041504,184.084000,184.084000,65932000 +2021-07-15,184.710007,184.770004,181.046005,181.559998,181.559998,63706000 +2021-07-16,181.665497,182.302994,178.522995,178.681503,178.681503,80874000 +2021-07-19,176.628998,177.510498,174.957993,177.479507,177.479507,75692000 +2021-07-20,178.365997,179.600006,175.899994,178.659500,178.659500,65114000 +2021-07-21,178.819000,179.322495,177.182007,179.259995,179.259995,46380000 +2021-07-22,179.361496,182.001007,179.113495,181.901505,181.901505,65308000 +2021-07-23,182.000000,183.305496,181.102005,182.832001,182.832001,48726000 +2021-07-26,183.658493,185.604004,182.362503,184.990997,184.990997,58002000 +2021-07-27,184.925003,184.925003,179.307495,181.319504,181.319504,82638000 +2021-07-28,181.688995,182.921005,180.050003,181.516006,181.516006,59988000 +2021-07-29,181.387497,181.897507,179.000504,179.996002,179.996002,110400000 +2021-07-30,167.397507,168.406998,165.348999,166.379501,166.379501,199312000 +2021-08-02,167.654999,167.945999,165.850006,166.574005,166.574005,67078000 +2021-08-03,167.035995,169.550003,164.988495,168.311996,168.311996,83146000 +2021-08-04,168.967499,169.444000,167.278000,167.735992,167.735992,43678000 +2021-08-05,167.811005,169.449997,167.046005,168.799500,168.799500,48670000 +2021-08-06,168.750000,168.750000,166.451996,167.246994,167.246994,52752000 +2021-08-09,167.180496,167.744003,166.425995,167.093506,167.093506,42964000 +2021-08-10,167.250504,167.899994,165.750000,166.033997,166.033997,48252000 +2021-08-11,166.572495,166.884995,163.889496,164.605499,164.605499,58944000 +2021-08-12,164.500000,165.725494,163.483505,165.175003,165.175003,46282000 +2021-08-13,165.283493,165.303497,164.149994,164.698502,164.698502,41134000 +2021-08-16,164.149994,165.000000,160.556503,164.949493,164.949493,66394000 +2021-08-17,163.875000,164.024506,161.283997,162.098007,162.098007,67758000 +2021-08-18,162.099503,162.705002,160.000000,160.061005,160.061005,56086000 +2021-08-19,159.701004,161.649994,159.123001,159.387497,159.387497,75658000 +2021-08-20,160.193497,160.390503,158.787994,159.997498,159.997498,67168000 +2021-08-23,160.595001,164.044998,160.500504,163.293503,163.293503,65362000 +2021-08-24,164.000000,165.774506,163.729004,165.289001,165.289001,51036000 +2021-08-25,165.493500,166.050003,164.307495,164.959000,164.959000,33606000 +2021-08-26,164.949997,166.600006,164.800003,165.800003,165.800003,41976000 +2021-08-27,166.661499,167.615997,165.687500,167.481506,167.481506,48048000 +2021-08-30,167.871506,172.250000,167.761002,171.078506,171.078506,63844000 +2021-08-31,171.240005,173.628998,169.779495,173.539505,173.539505,87128000 +2021-09-01,174.820007,176.350006,173.761993,173.949997,173.949997,72598000 +2021-09-02,174.738007,175.598007,172.750000,173.156006,173.156006,58474000 +2021-09-03,172.600006,174.133499,171.822006,173.902496,173.902496,51514000 +2021-09-07,173.899994,176.404495,173.847000,175.464493,175.464493,54758000 +2021-09-08,175.582504,177.281494,174.783493,176.274994,176.274994,61068000 +2021-09-09,176.300995,177.499496,174.018494,174.207993,174.207993,54384000 +2021-09-10,175.091507,175.422501,173.145493,173.457504,173.457504,47946000 +2021-09-13,174.139999,174.897995,171.899994,172.858505,172.858505,51380000 +2021-09-14,173.777496,174.340500,171.885498,172.500000,172.500000,38738000 +2021-09-15,172.126007,174.270996,170.100494,173.789505,173.789505,59150000 +2021-09-16,172.998001,174.627502,172.307007,174.412003,174.412003,51672000 +2021-09-17,174.420502,174.870499,172.606506,173.126007,173.126007,92332000 +2021-09-20,169.800003,170.949997,165.250504,167.786499,167.786499,93382000 +2021-09-21,168.750000,168.985001,166.619507,167.181503,167.181503,55618000 +2021-09-22,167.550003,169.449997,167.052505,169.002502,169.002502,48228000 +2021-09-23,169.002502,171.447998,169.002502,170.800003,170.800003,47588000 +2021-09-24,170.100494,171.462997,169.669998,171.276001,171.276001,42324000 +2021-09-27,168.574997,170.778503,166.980499,170.289993,170.289993,72690000 +2021-09-28,167.885498,168.459503,164.505005,165.798004,165.798004,88616000 +2021-09-29,166.105499,167.565002,164.893494,165.056000,165.056000,51246000 +2021-09-30,165.800003,166.392502,163.699493,164.251999,164.251999,56848000 +2021-10-01,164.450500,165.458496,162.796997,164.162994,164.162994,56712000 +2021-10-04,163.969498,163.999496,158.812500,159.488998,159.488998,90462000 +2021-10-05,160.225006,163.036499,160.123001,161.050003,161.050003,65384000 +2021-10-06,160.676498,163.216995,159.931000,163.100494,163.100494,50660000 +2021-10-07,164.576996,166.287506,164.153000,165.121506,165.121506,48182000 +2021-10-08,165.850006,166.071503,164.410004,164.431000,164.431000,39964000 +2021-10-11,163.750000,164.629501,161.904999,162.315002,162.315002,40684000 +2021-10-12,162.850006,163.376495,161.813995,162.366501,162.366501,36392000 +2021-10-13,163.485504,164.419006,163.054504,164.214005,164.214005,48402000 +2021-10-14,165.122498,165.630005,164.539001,164.992996,164.992996,42190000 +2021-10-15,165.570999,170.520996,165.199997,170.451004,170.451004,103598000 +2021-10-18,169.417999,172.458496,169.255005,172.337006,172.337006,63482000 +2021-10-19,171.714493,172.734497,171.100006,172.207504,172.207504,47722000 +2021-10-20,172.632996,173.143005,170.018494,170.753006,170.753006,42796000 +2021-10-21,170.712494,172.014008,170.149994,171.750504,171.750504,37628000 +2021-10-22,171.050003,171.492004,166.565002,166.777496,166.777496,62782000 +2021-10-25,166.750000,167.389999,164.884995,166.018494,166.018494,44520000 +2021-10-26,167.475494,170.806000,167.199005,168.803497,168.803497,53966000 +2021-10-27,169.399994,171.850006,168.572495,169.624496,169.624496,54044000 +2021-10-28,170.104996,173.949997,169.300003,172.328506,172.328506,114174000 +2021-10-29,165.001007,168.740997,163.666000,168.621506,168.621506,129722000 +2021-11-01,168.089996,168.792999,164.600998,165.905502,165.905502,72178000 +2021-11-02,165.750504,166.556000,164.177505,165.637497,165.637497,52552000 +2021-11-03,165.449997,169.746002,164.876007,169.199997,169.199997,67944000 +2021-11-04,168.500000,174.931503,168.250000,173.850006,173.850006,107060000 +2021-11-05,173.850006,178.312500,173.848999,175.949493,175.949493,99940000 +2021-11-08,176.162003,178.949997,174.393005,174.449005,174.449005,61480000 +2021-11-09,175.762497,179.688507,175.071503,178.811493,178.811493,85898000 +2021-11-10,178.193497,180.272507,173.154495,174.102493,174.102493,80548000 +2021-11-11,175.649994,177.162003,173.373505,173.625000,173.625000,45288000 +2021-11-12,174.250000,177.036499,172.352493,176.257507,176.257507,53788000 +2021-11-15,176.850006,179.694000,176.290497,177.283997,177.283997,58594000 +2021-11-16,176.949997,178.824997,176.257507,177.035004,177.035004,44342000 +2021-11-17,178.235992,179.362503,177.267502,177.449997,177.449997,51206000 +2021-11-18,178.317505,185.210007,178.050003,184.802994,184.802994,114070000 +2021-11-19,185.634506,188.107498,183.785995,183.828506,183.828506,98734000 +2021-11-22,183.819000,185.673004,178.375000,178.628494,178.628494,96844000 +2021-11-23,179.251999,181.052505,176.385498,179.001999,179.001999,73804000 +2021-11-24,178.133499,180.682007,176.842499,179.020493,179.020493,46560000 +2021-11-26,180.104996,181.675003,175.207504,175.227997,175.227997,59826000 +2021-11-29,177.382004,179.800003,176.574997,178.078506,178.078506,65312000 +2021-11-30,178.175003,179.288498,174.600494,175.353500,175.353500,80022000 +2021-12-01,177.250000,177.994003,172.080002,172.186005,172.186005,74916000 +2021-12-02,173.000000,174.634995,171.187500,171.867996,171.867996,64726000 +2021-12-03,172.750000,173.493500,166.929993,169.489502,169.489502,80712000 +2021-12-06,169.649994,173.695496,166.934494,171.368500,171.368500,68860000 +2021-12-07,174.600006,177.499496,173.334503,176.164505,176.164505,66410000 +2021-12-08,176.150497,177.179993,174.750504,176.158005,176.158005,45254000 +2021-12-09,175.750000,176.969498,174.139496,174.171005,174.171005,46062000 +2021-12-10,175.417007,175.927002,170.500000,172.212006,172.212006,60690000 +2021-12-13,172.000000,172.100006,169.130005,169.567505,169.567505,62170000 +2021-12-14,167.550003,169.498993,166.440002,169.091507,169.091507,55976000 +2021-12-15,168.598007,173.600006,165.195007,173.315002,173.315002,75794000 +2021-12-16,173.368500,174.166000,168.160507,168.871002,168.871002,60876000 +2021-12-17,167.710495,170.898499,165.613495,170.017502,170.017502,85542000 +2021-12-20,166.850006,167.874496,165.600006,167.078995,167.078995,57372000 +2021-12-21,167.850494,170.716507,165.647507,170.417007,170.417007,55956000 +2021-12-22,169.270004,172.050003,168.500504,171.037003,171.037003,55036000 +2021-12-23,170.427994,171.975006,170.149994,171.068497,171.068497,36788000 +2021-12-27,171.037003,172.942993,169.215500,169.669495,169.669495,58688000 +2021-12-28,170.182495,172.175995,169.135498,170.660995,170.660995,54638000 +2021-12-29,170.839996,171.212006,168.600494,169.201004,169.201004,35754000 +2021-12-30,169.699997,170.888000,168.524002,168.644501,168.644501,37584000 +2021-12-31,168.955994,169.350006,166.558502,166.716995,166.716995,47830000 +2022-01-03,167.550003,170.703506,166.160507,170.404495,170.404495,63520000 +2022-01-04,170.438004,171.399994,166.349503,167.522003,167.522003,70726000 +2022-01-05,166.882996,167.126495,164.356995,164.356995,164.356995,64302000 +2022-01-06,163.450500,164.800003,161.936996,163.253998,163.253998,51958000 +2022-01-07,163.839005,165.243500,162.031006,162.554001,162.554001,46606000 +2022-01-10,160.585495,161.661499,156.304504,161.485992,161.485992,87798000 +2022-01-11,161.500000,166.350006,160.701508,165.362000,165.362000,62806000 +2022-01-12,166.574997,166.878006,164.417007,165.207001,165.207001,50030000 +2022-01-13,165.250504,166.221497,161.091003,161.214005,161.214005,52188000 +2022-01-14,160.149994,162.250000,159.800507,162.138000,162.138000,45974000 +2022-01-18,159.104996,159.734497,157.664505,158.917496,158.917496,67292000 +2022-01-19,158.761993,159.250000,156.250000,156.298996,156.298996,53242000 +2022-01-20,156.766006,158.000000,151.350998,151.667496,151.667496,71974000 +2022-01-21,149.949997,150.899994,142.070496,142.643005,142.643005,163972000 +2022-01-24,139.000000,144.945007,135.352005,144.544006,144.544006,155624000 +2022-01-25,142.242493,143.600006,138.145004,139.985992,139.985992,90824000 +2022-01-26,144.750000,145.184998,137.318497,138.872498,138.872498,95602000 +2022-01-27,140.800003,144.243500,139.350006,139.637497,139.637497,77516000 +2022-01-28,140.860504,143.998001,137.929504,143.977997,143.977997,74392000 +2022-01-31,144.750000,150.360504,144.300507,149.573502,149.573502,78308000 +2022-02-01,150.000000,151.707993,147.627502,151.193497,151.193497,59220000 +2022-02-02,155.050507,155.074997,148.863495,150.612503,150.612503,87330000 +2022-02-03,141.737503,144.247498,138.332993,138.845505,138.845505,225532000 +2022-02-04,155.606506,161.199997,150.608002,157.639496,157.639496,253456000 +2022-02-07,158.520004,162.690994,157.250000,157.935501,157.935501,102624000 +2022-02-08,156.750504,161.792496,155.550507,161.413498,161.413498,76040000 +2022-02-09,162.873505,163.834503,160.250000,161.189499,161.189499,68786000 +2022-02-10,158.350006,160.716507,157.750000,159.003494,159.003494,68268000 +2022-02-11,158.134506,159.000000,152.733994,153.293503,153.293503,77100000 +2022-02-14,151.751007,158.448502,151.649994,155.167007,155.167007,83230000 +2022-02-15,157.605499,158.007004,154.637497,156.510498,156.510498,56440000 +2022-02-16,155.790497,158.834000,154.734497,158.100494,158.100494,52704000 +2022-02-17,158.145996,160.348999,154.500000,154.652496,154.652496,64032000 +2022-02-18,155.499496,155.499496,150.893005,152.601501,152.601501,63604000 +2022-02-22,150.478500,152.982498,148.485504,150.197495,150.197495,66128000 +2022-02-23,151.650497,151.763000,144.651001,144.826996,144.826996,64244000 +2022-02-24,139.837494,151.748993,139.500000,151.358002,151.358002,100786000 +2022-02-25,150.550003,153.990005,149.213501,153.788498,153.788498,62396000 +2022-02-28,152.425003,154.449997,150.850006,153.563004,153.563004,57684000 +2022-03-01,152.732498,154.098999,149.977005,151.141998,151.141998,44874000 +2022-03-02,150.848999,152.999496,148.750000,152.052505,152.052505,47334000 +2022-03-03,153.531494,153.929001,146.856003,147.898499,147.898499,65198000 +2022-03-04,147.158997,147.850006,143.807007,145.641006,145.641006,60934000 +2022-03-07,145.443497,146.094498,137.416504,137.453003,137.453003,86934000 +2022-03-08,136.683502,140.699493,133.572495,136.014496,136.014496,91662000 +2022-03-09,139.500000,140.250000,136.828003,139.279007,139.279007,82656000 +2022-03-10,145.684998,148.674500,143.977997,146.817505,146.817505,135062000 +2022-03-11,149.574493,149.675003,145.369003,145.524506,145.524506,68900000 +2022-03-14,145.981003,147.449997,140.884003,141.852997,141.852997,74086000 +2022-03-15,142.850006,147.985001,142.000000,147.366501,147.366501,75584000 +2022-03-16,148.500000,153.149994,147.353500,153.104004,153.104004,84958000 +2022-03-17,152.640503,157.498505,152.139999,157.238998,157.238998,72934000 +2022-03-18,156.813004,161.593994,156.011002,161.250504,161.250504,102962000 +2022-03-21,161.121002,163.084000,159.552994,161.491501,161.491501,66538000 +2022-03-22,161.805496,166.167007,161.699005,164.889008,164.889008,64086000 +2022-03-23,163.705002,166.369995,162.686996,163.408005,163.408005,55812000 +2022-03-24,163.749496,164.118500,160.050003,163.649506,163.649506,56798000 +2022-03-25,164.000000,165.368500,162.250000,164.773499,164.773499,49032000 +2022-03-28,164.975006,169.037506,164.899994,168.990494,168.990494,59854000 +2022-03-29,170.384003,170.831497,167.868500,169.315002,169.315002,66154000 +2022-03-30,168.509506,168.950500,165.500000,166.300995,166.300995,56168000 +2022-03-31,166.445007,166.494995,162.953506,162.997498,162.997498,59966000 +2022-04-01,164.149506,165.826996,162.319504,163.559998,163.559998,57090000 +2022-04-04,164.125000,168.394501,163.205505,168.346497,168.346497,49882000 +2022-04-05,167.741501,168.110504,163.266006,164.054993,164.054993,53728000 +2022-04-06,161.650497,162.199997,157.254501,158.755997,158.755997,79056000 +2022-04-07,158.399994,160.078995,154.511505,157.784500,157.784500,68136000 +2022-04-08,156.750000,157.368500,154.231003,154.460495,154.460495,46002000 +2022-04-11,152.712997,154.136505,150.534500,151.121994,151.121994,52112000 +2022-04-12,153.692505,155.098999,150.382996,150.787506,150.787506,55178000 +2022-04-13,150.018494,156.024994,149.600006,155.541000,155.541000,53390000 +2022-04-14,155.389999,155.897003,151.472000,151.706497,151.706497,51598000 +2022-04-18,151.523499,154.039505,150.250504,152.785004,152.785004,46514000 +2022-04-19,152.029495,158.649002,151.550507,158.115494,158.115494,54926000 +2022-04-20,157.602493,157.602493,153.603500,153.998001,153.998001,59630000 +2022-04-21,154.714005,156.738007,147.589493,148.296005,148.296005,63970000 +2022-04-22,148.250000,149.615005,143.697495,144.350006,144.350006,73078000 +2022-04-25,144.022995,146.221497,142.306503,146.074005,146.074005,61874000 +2022-04-26,144.800003,144.856003,138.929504,139.391006,139.391006,77530000 +2022-04-27,140.191498,141.948502,135.783493,138.167007,138.167007,71336000 +2022-04-28,142.177994,145.937500,140.300003,144.596497,144.596497,117316000 +2022-04-29,129.848999,130.761002,121.625000,124.281502,124.281502,272662000 +2022-05-02,122.401001,124.667999,118.375000,124.500000,124.500000,148788000 +2022-05-03,124.053497,126.220497,122.824997,124.253502,124.253502,79134000 +2022-05-04,123.599998,126.000000,119.182999,125.928497,125.928497,110746000 +2022-05-05,123.000000,123.499001,115.072502,116.406998,116.406998,144392000 +2022-05-06,114.849998,119.050499,113.081497,114.772499,114.772499,124260000 +2022-05-09,111.312500,114.000000,107.957001,108.789001,108.789001,128124000 +2022-05-10,111.250000,112.642502,107.170998,108.859001,108.859001,105434000 +2022-05-11,108.103500,110.155998,104.428497,105.372002,105.372002,109704000 +2022-05-12,102.750000,110.780502,102.405502,106.930496,106.930496,132026000 +2022-05-13,109.069000,113.183998,107.800003,113.055000,113.055000,93684000 +2022-05-16,113.099998,113.992500,110.353996,110.810501,110.810501,74566000 +2022-05-17,113.275002,115.800003,111.276497,115.368500,115.368500,76448000 +2022-05-18,111.439499,112.852997,106.249001,107.112503,107.112503,108380000 +2022-05-19,106.280502,110.033997,106.193001,107.319000,107.319000,88142000 +2022-05-20,109.568497,109.898003,105.009499,107.591003,107.591003,99500000 +2022-05-23,108.460999,108.819000,103.949997,107.556999,107.556999,107798000 +2022-05-24,104.025002,105.400002,101.260002,104.099998,104.099998,102934000 +2022-05-25,103.655502,108.175003,103.650002,106.775002,106.775002,93120000 +2022-05-26,107.970001,112.665497,107.453499,111.077499,111.077499,93002000 +2022-05-27,113.550003,115.186996,112.627998,115.146500,115.146500,93660000 +2022-05-31,116.279999,121.994499,115.675003,120.209503,120.209503,144634000 +2022-06-01,122.255997,125.179001,120.622498,121.683998,121.683998,127528000 +2022-06-02,121.683998,125.610001,120.044998,125.511002,125.511002,100560000 +2022-06-03,124.199997,124.400002,121.046501,122.349998,122.349998,97604000 +2022-06-06,125.250000,128.990005,123.809998,124.790001,124.790001,135269000 +2022-06-07,122.010002,124.099998,120.629997,123.000000,123.000000,85156700 +2022-06-08,122.610001,123.750000,120.750000,121.180000,121.180000,64926600 +2022-06-09,119.989998,121.300003,116.099998,116.150002,116.150002,67029800 +2022-06-10,113.419998,114.500000,109.050003,109.650002,109.650002,87266000 +2022-06-13,104.190002,106.540001,101.860001,103.669998,103.669998,99277700 +2022-06-14,104.190002,104.879997,101.430000,102.309998,102.309998,69728800 +2022-06-15,103.860001,109.059998,103.529999,107.669998,107.669998,85011100 +2022-06-16,104.470001,104.580002,102.010002,103.660004,103.660004,82186300 +2022-06-17,102.800003,106.980003,102.510002,106.220001,106.220001,99772100 +2022-06-21,108.199997,111.629997,103.559998,108.680000,108.680000,70901200 +2022-06-22,107.430000,112.129997,107.019997,108.949997,108.949997,60040100 +2022-06-23,110.389999,113.000000,107.930000,112.440002,112.440002,64345300 +2022-06-24,112.379997,116.709999,111.430000,116.459999,116.459999,69867600 +2022-06-27,117.089996,117.980003,112.699997,113.220001,113.220001,62133200 +2022-06-28,113.500000,114.849998,107.040001,107.400002,107.400002,74942900 +2022-06-29,107.379997,110.989998,106.910004,108.919998,108.919998,66375300 +2022-06-30,108.110001,108.180000,102.519997,106.209999,106.209999,97679400 +2022-07-01,106.290001,109.750000,105.849998,109.559998,109.559998,73021200 +2022-07-05,107.599998,114.080002,106.320000,113.500000,113.500000,76583700 +2022-07-06,113.209999,115.480003,112.010002,114.330002,114.330002,66958900 +2022-07-07,113.849998,116.989998,113.489998,116.330002,116.330002,57872300 +2022-07-08,114.599998,116.580002,113.690002,115.540001,115.540001,45719700 +2022-07-11,114.080002,114.300003,110.870003,111.750000,111.750000,53487600 +2022-07-12,112.160004,113.230003,108.339996,109.220001,109.220001,54280300 +2022-07-13,107.029999,111.779999,106.010002,110.400002,110.400002,61353800 +2022-07-14,110.239998,111.180000,107.580002,110.629997,110.629997,51163100 +2022-07-15,112.500000,115.589996,111.589996,113.550003,113.550003,84317800 +2022-07-18,115.000000,117.239998,113.150002,113.760002,113.760002,59115400 +2022-07-19,115.699997,118.949997,114.029999,118.209999,118.209999,60990000 +2022-07-20,118.620003,123.480003,118.320000,122.769997,122.769997,71268300 +2022-07-21,123.199997,124.849998,121.260002,124.629997,124.629997,60239900 +2022-07-22,125.010002,125.500000,121.349998,122.419998,122.419998,51463800 +2022-07-25,122.699997,123.639999,120.029999,121.139999,121.139999,50221300 +2022-07-26,115.790001,118.150002,114.529999,114.809998,114.809998,67075100 +2022-07-27,117.309998,121.900002,117.160004,120.970001,120.970001,61582000 +2022-07-28,121.570000,122.839996,118.080002,122.279999,122.279999,82245500 +2022-07-29,134.899994,137.649994,132.410004,134.949997,134.949997,148892900 +2022-08-01,134.960007,138.830002,133.509995,135.389999,135.389999,76846900 +2022-08-02,134.720001,137.440002,134.089996,134.160004,134.160004,61922400 +2022-08-03,136.210007,140.490005,136.050003,139.520004,139.520004,71827800 +2022-08-04,140.580002,143.559998,139.550003,142.570007,142.570007,70585000 +2022-08-05,140.100006,142.860001,139.600006,140.800003,140.800003,50686900 +2022-08-08,142.050003,144.229996,138.289993,139.410004,139.410004,52229000 +2022-08-09,138.050003,138.949997,136.210007,137.830002,137.830002,40434700 +2022-08-10,142.899994,144.600006,141.009995,142.690002,142.690002,54773800 +2022-08-11,143.860001,144.490005,139.759995,140.639999,140.639999,44867300 +2022-08-12,142.050003,143.570007,140.119995,143.550003,143.550003,47643500 +2022-08-15,142.800003,143.759995,141.490005,143.179993,143.179993,39014600 +2022-08-16,143.910004,146.570007,142.000000,144.779999,144.779999,59102900 +2022-08-17,142.690002,143.380005,140.779999,142.100006,142.100006,48149800 +2022-08-18,141.320007,142.770004,140.380005,142.300003,142.300003,37458700 +2022-08-19,140.470001,141.110001,137.910004,138.229996,138.229996,47792800 +2022-08-22,135.720001,136.320007,132.850006,133.220001,133.220001,50461500 +2022-08-23,133.410004,134.990005,132.949997,133.619995,133.619995,36252100 +2022-08-24,132.750000,135.470001,132.100006,133.800003,133.800003,38627000 +2022-08-25,135.259995,137.419998,134.279999,137.279999,137.279999,37496300 +2022-08-26,136.550003,137.830002,130.500000,130.750000,130.750000,53322700 +2022-08-29,129.899994,131.949997,128.770004,129.789993,129.789993,48101600 +2022-08-30,131.250000,132.070007,126.849998,128.729996,128.729996,49203000 +2022-08-31,129.449997,130.589996,126.739998,126.769997,126.769997,53648700 +2022-09-01,126.000000,128.020004,123.660004,127.820000,127.820000,56636100 +2022-09-02,129.500000,131.380005,126.389999,127.510002,127.510002,57429800 +2022-09-06,127.919998,128.619995,124.739998,126.110001,126.110001,43888600 +2022-09-07,126.120003,129.820007,125.400002,129.479996,129.479996,47900300 +2022-09-08,127.720001,130.279999,127.099998,129.820007,129.820007,43988500 +2022-09-09,130.910004,133.690002,130.759995,133.270004,133.270004,49387600 +2022-09-12,134.100006,136.490005,134.000000,136.449997,136.449997,53826900 +2022-09-13,131.009995,131.399994,126.269997,126.820000,126.820000,72694000 +2022-09-14,127.360001,128.839996,126.330002,128.550003,128.550003,45316800 +2022-09-15,127.379997,130.369995,125.500000,126.279999,126.279999,52887200 +2022-09-16,122.779999,123.870003,120.699997,123.529999,123.529999,115667800 +2022-09-19,122.160004,124.709999,121.800003,124.660004,124.660004,47279700 +2022-09-20,123.349998,124.400002,121.139999,122.190002,122.190002,47698400 +2022-09-21,122.489998,123.760002,118.449997,118.540001,118.540001,58498900 +2022-09-22,117.080002,118.790001,116.260002,117.309998,117.309998,55229200 +2022-09-23,116.000000,116.050003,112.059998,113.779999,113.779999,65126700 +2022-09-26,113.300003,117.339996,113.129997,115.150002,115.150002,62723300 +2022-09-27,117.199997,118.320000,113.050003,114.410004,114.410004,60094700 +2022-09-28,114.379997,118.699997,113.800003,118.010002,118.010002,55763800 +2022-09-29,115.599998,116.070000,113.059998,114.800003,114.800003,58969700 +2022-09-30,114.080002,116.919998,112.839996,113.000000,113.000000,59479600 +2022-10-03,113.580002,116.910004,112.449997,115.879997,115.879997,50941900 +2022-10-04,119.889999,123.000000,119.790001,121.089996,121.089996,62812600 +2022-10-05,118.580002,121.750000,117.690002,120.949997,120.949997,48217500 +2022-10-06,120.769997,121.529999,119.500000,120.300003,120.300003,42253800 +2022-10-07,118.000000,118.169998,113.879997,114.559998,114.559998,54678000 +2022-10-10,115.099998,116.250000,112.430000,113.669998,113.669998,42339700 +2022-10-11,112.709999,115.480003,110.389999,112.209999,112.209999,56432200 +2022-10-12,112.489998,113.830002,111.400002,112.900002,112.900002,45728700 +2022-10-13,107.879997,113.440002,105.349998,112.529999,112.529999,86868100 +2022-10-14,114.099998,114.959999,106.599998,106.900002,106.900002,67737300 +2022-10-17,110.110001,114.190002,110.089996,113.790001,113.790001,62782000 +2022-10-18,119.059998,119.519997,114.790001,116.360001,116.360001,65607400 +2022-10-19,114.709999,116.589996,113.220001,115.070000,115.070000,47198100 +2022-10-20,113.830002,118.239998,113.510002,115.250000,115.250000,48795100 +2022-10-21,114.790001,119.589996,114.500000,119.320000,119.320000,55660500 +2022-10-24,119.980003,120.389999,116.570000,119.820000,119.820000,49531500 +2022-10-25,119.650002,121.320000,118.949997,120.599998,120.599998,50934600 +2022-10-26,116.000000,119.349998,114.760002,115.660004,115.660004,68802300 +2022-10-27,113.919998,114.120003,109.769997,110.959999,110.959999,129605400 +2022-10-28,97.910004,103.959999,97.660004,103.410004,103.410004,223133400 +2022-10-31,103.559998,104.870003,100.739998,102.440002,102.440002,99251400 +2022-11-01,103.989998,104.580002,96.059998,96.790001,96.790001,153370000 +2022-11-02,97.320000,97.739998,92.010002,92.120003,92.120003,135761800 +2022-11-03,92.470001,93.500000,89.019997,89.300003,89.300003,136683300 +2022-11-04,91.489998,92.440002,88.040001,90.980003,90.980003,129101300 +2022-11-07,91.949997,92.099998,89.040001,90.529999,90.529999,77495700 +2022-11-08,90.790001,91.720001,88.230003,89.980003,89.980003,88703400 +2022-11-09,89.470001,89.480003,85.870003,86.139999,86.139999,90796200 +2022-11-10,92.940002,98.690002,91.650002,96.629997,96.629997,173414900 +2022-11-11,97.879997,101.190002,96.660004,100.790001,100.790001,111590500 +2022-11-14,98.769997,100.120003,97.290001,98.489998,98.489998,99533100 +2022-11-15,103.209999,103.790001,97.339996,98.940002,98.940002,111336300 +2022-11-16,96.849998,98.489998,95.540001,97.120003,97.120003,87958800 +2022-11-17,95.370003,96.970001,94.029999,94.849998,94.849998,82617900 +2022-11-18,95.949997,95.989998,92.480003,94.139999,94.139999,72428200 +2022-11-21,93.970001,95.019997,90.589996,92.459999,92.459999,84330300 +2022-11-22,92.620003,93.349998,90.870003,93.199997,93.199997,62192000 +2022-11-23,93.239998,94.580002,92.830002,94.129997,94.129997,59414700 +2022-11-25,93.790001,94.430000,93.070000,93.410004,93.410004,35088600 +2022-11-28,93.930000,96.400002,93.430000,93.949997,93.949997,74943100 +2022-11-29,94.040001,94.410004,91.440002,92.419998,92.419998,65567300 +2022-11-30,92.470001,96.540001,91.529999,96.540001,96.540001,102805800 +2022-12-01,96.989998,97.230003,94.919998,95.500000,95.500000,68488000 +2022-12-02,94.480003,95.360001,93.779999,94.129997,94.129997,72496400 +2022-12-05,93.050003,94.059998,90.820000,91.010002,91.010002,71535500 +2022-12-06,90.500000,91.040001,87.900002,88.250000,88.250000,75503600 +2022-12-07,88.339996,89.889999,87.480003,88.459999,88.459999,68086900 +2022-12-08,89.239998,90.860001,87.879997,90.349998,90.349998,73305900 +2022-12-09,88.900002,90.300003,88.629997,89.089996,89.089996,67398500 +2022-12-12,89.209999,90.580002,87.870003,90.550003,90.550003,61999800 +2022-12-13,95.230003,96.250000,90.519997,92.489998,92.489998,100212000 +2022-12-14,92.500000,93.459999,89.870003,91.580002,91.580002,70298000 +2022-12-15,89.889999,89.970001,87.470001,88.449997,88.449997,84802900 +2022-12-16,88.269997,89.349998,86.730003,87.860001,87.860001,146144100 +2022-12-19,87.510002,87.629997,84.510002,84.919998,84.919998,83531500 +2022-12-20,85.330002,86.610001,84.330002,85.190002,85.190002,74348300 +2022-12-21,86.180000,87.230003,85.209999,86.769997,86.769997,59267200 +2022-12-22,85.519997,85.680000,82.250000,83.790001,83.790001,81431300 +2022-12-23,83.250000,85.779999,82.930000,85.250000,85.250000,57433700 +2022-12-27,84.970001,85.349998,83.000000,83.040001,83.040001,57284000 +2022-12-28,82.800003,83.480003,81.690002,81.820000,81.820000,58228600 +2022-12-29,82.870003,84.550003,82.550003,84.180000,84.180000,54995900 +2022-12-30,83.120003,84.050003,82.470001,84.000000,84.000000,62401200 +2023-01-03,85.459999,86.959999,84.209999,85.820000,85.820000,76706000 +2023-01-04,86.550003,86.980003,83.360001,85.139999,85.139999,68885100 +2023-01-05,85.330002,85.419998,83.070000,83.120003,83.120003,67930800 +2023-01-06,83.029999,86.400002,81.430000,86.080002,86.080002,83303400 +2023-01-09,87.459999,89.480003,87.080002,87.360001,87.360001,65266100 +2023-01-10,87.570000,90.190002,87.290001,89.870003,89.870003,67756600 +2023-01-11,90.930000,95.260002,90.930000,95.089996,95.089996,103126200 +2023-01-12,96.930000,97.190002,93.500000,95.269997,95.269997,85254800 +2023-01-13,94.180000,98.370003,94.120003,98.120003,98.120003,85549400 +2023-01-17,98.680000,98.889999,95.730003,96.050003,96.050003,72755000 +2023-01-18,97.250000,99.320000,95.379997,95.459999,95.459999,79570400 +2023-01-19,94.739998,95.440002,92.860001,93.680000,93.680000,69002700 +2023-01-20,93.860001,97.349998,93.199997,97.250000,97.250000,67481500 +2023-01-23,97.559998,97.779999,95.860001,97.519997,97.519997,76501100 +2023-01-24,96.930000,98.089996,96.000000,96.320000,96.320000,66929500 +2023-01-25,92.559998,97.239998,91.519997,97.180000,97.180000,94261600 +2023-01-26,98.239998,99.489998,96.919998,99.220001,99.220001,68523600 +2023-01-27,99.529999,103.489998,99.529999,102.239998,102.239998,87775600 +2023-01-30,101.089996,101.739998,99.010002,100.550003,100.550003,70691900 +2023-01-31,101.160004,103.349998,101.139999,103.129997,103.129997,66527300 +2023-02-01,102.529999,106.239998,101.239998,105.150002,105.150002,80450100 +2023-02-02,110.250000,114.000000,108.879997,112.910004,112.910004,158154200 +2023-02-03,105.260002,108.779999,102.519997,103.389999,103.389999,144374800 +2023-02-06,102.930000,103.949997,100.650002,102.180000,102.180000,81945200 +2023-02-07,101.169998,102.410004,98.080002,102.110001,102.110001,119501300 +2023-02-08,102.040001,102.669998,98.779999,100.050003,100.050003,75878300 +2023-02-09,101.320000,101.779999,97.570000,98.239998,98.239998,64622500 +2023-02-10,97.559998,98.820000,96.230003,97.610001,97.610001,52740100 +2023-02-13,97.849998,99.680000,96.910004,99.540001,99.540001,52841500 +2023-02-14,98.410004,100.919998,97.519997,99.699997,99.699997,56202900 +2023-02-15,99.089996,101.169998,98.449997,101.160004,101.160004,47957600 +2023-02-16,99.209999,100.629997,98.099998,98.150002,98.150002,56339200 +2023-02-17,97.800003,97.940002,95.650002,97.199997,97.199997,60029400 +2023-02-21,95.339996,95.610001,94.269997,94.580002,94.580002,56580400 +2023-02-22,95.099998,97.010002,94.800003,95.790001,95.790001,59534100 +2023-02-23,96.120003,96.430000,93.669998,95.820000,95.820000,48467000 +2023-02-24,93.529999,94.139999,92.320000,93.500000,93.500000,57053800 +2023-02-27,94.279999,94.779999,93.139999,93.760002,93.760002,47470300 +2023-02-28,93.139999,94.690002,92.919998,94.230003,94.230003,43959300 +2023-03-01,93.870003,94.680000,91.589996,92.169998,92.169998,52299500 +2023-03-02,91.410004,92.230003,90.389999,92.129997,92.129997,55509400 +2023-03-03,92.739998,94.940002,92.660004,94.900002,94.900002,55759600 +2023-03-06,95.190002,96.550003,93.739998,93.750000,93.750000,52112400 +2023-03-07,94.059998,95.089996,92.779999,93.550003,93.550003,49100700 +2023-03-08,93.599998,94.169998,92.180000,93.919998,93.919998,44899100 +2023-03-09,93.680000,96.209999,92.180000,92.250000,92.250000,56218700 +2023-03-10,92.669998,93.570000,90.250000,90.730003,90.730003,69827500 +2023-03-13,89.970001,94.019997,88.120003,92.430000,92.430000,72397100 +2023-03-14,93.830002,95.070000,92.709999,94.879997,94.879997,60912700 +2023-03-15,93.220001,96.669998,93.070000,96.199997,96.199997,70731800 +2023-03-16,95.750000,100.989998,95.610001,100.040001,100.040001,84446900 +2023-03-17,99.790001,100.660004,97.459999,98.949997,98.949997,87300200 +2023-03-20,98.410004,98.480003,95.699997,97.709999,97.709999,62388900 +2023-03-21,98.139999,100.849998,98.000000,100.610001,100.610001,58597300 +2023-03-22,100.449997,102.099998,98.610001,98.699997,98.699997,57475400 +2023-03-23,100.430000,101.059998,97.620003,98.709999,98.709999,57559300 +2023-03-24,98.070000,98.300003,96.400002,98.129997,98.129997,56095400 +2023-03-27,99.070000,99.339996,97.080002,98.040001,98.040001,46721300 +2023-03-28,98.110001,98.440002,96.290001,97.239998,97.239998,38720100 +2023-03-29,98.690002,100.419998,98.559998,100.250000,100.250000,49783300 +2023-03-30,101.550003,103.040001,101.010002,102.000000,102.000000,53633400 +2023-03-31,102.160004,103.489998,101.949997,103.290001,103.290001,56750300 +2023-04-03,102.300003,103.290001,101.430000,102.410004,102.410004,41135700 +2023-04-04,102.750000,104.199997,102.110001,103.949997,103.949997,48662500 +2023-04-05,103.910004,103.910004,100.750000,101.099998,101.099998,45175400 +2023-04-06,100.750000,102.379997,99.800003,102.059998,102.059998,43808000 +2023-04-10,100.959999,102.199997,99.570000,102.169998,102.169998,37261200 +2023-04-11,100.800003,101.000000,99.010002,99.919998,99.919998,60417800 +2023-04-12,100.400002,100.510002,97.709999,97.830002,97.830002,56735000 +2023-04-13,98.949997,102.570000,98.709999,102.400002,102.400002,67925100 +2023-04-14,102.070000,103.199997,101.110001,102.510002,102.510002,51450500 +2023-04-17,103.160004,103.730003,101.589996,102.739998,102.739998,39919500 +2023-04-18,103.949997,104.199997,101.519997,102.300003,102.300003,39790500 +2023-04-19,101.580002,105.120003,101.389999,104.300003,104.300003,58398900 +2023-04-20,103.529999,105.250000,103.209999,103.809998,103.809998,57696900 +2023-04-21,106.099998,108.150002,105.080002,106.959999,106.959999,86774200 +2023-04-24,107.660004,109.230003,105.070000,106.209999,106.209999,69575600 +2023-04-25,104.910004,105.449997,102.449997,102.570000,102.570000,65026800 +2023-04-26,105.040001,106.620003,104.099998,104.980003,104.980003,73803800 +2023-04-27,108.160004,110.860001,106.800003,109.820000,109.820000,149961200 +2023-04-28,107.730003,109.480003,104.330002,105.449997,105.449997,130565000 +2023-05-01,104.949997,105.230003,101.820000,102.050003,102.050003,74728100 +2023-05-02,101.470001,103.900002,101.150002,103.629997,103.629997,73469400 +2023-05-03,103.739998,105.959999,103.279999,103.650002,103.650002,65051900 +2023-05-04,104.040001,105.389999,103.309998,104.000000,104.000000,45345500 +2023-05-05,104.269997,105.760002,103.550003,105.660004,105.660004,56912900 +2023-05-08,105.040001,106.099998,104.699997,105.830002,105.830002,49430900 +2023-05-09,105.480003,106.790001,105.160004,106.620003,106.620003,44089400 +2023-05-10,108.099998,110.669998,108.050003,110.190002,110.190002,78627600 +2023-05-11,111.029999,113.279999,110.489998,112.180000,112.180000,74924800 +2023-05-12,112.160004,112.639999,109.320000,110.260002,110.260002,49810100 +2023-05-15,111.150002,112.290001,109.250000,111.199997,111.199997,53011100 +2023-05-16,111.050003,114.790001,111.050003,113.400002,113.400002,71472900 +2023-05-17,114.889999,115.830002,114.220001,115.500000,115.500000,65655200 +2023-05-18,116.690002,118.599998,116.339996,118.150002,118.150002,73174100 +2023-05-19,118.160004,118.309998,115.699997,116.250000,116.250000,54990200 +2023-05-22,116.769997,116.769997,114.250000,115.010002,115.010002,70741100 +2023-05-23,114.269997,117.139999,113.779999,114.989998,114.989998,67576300 +2023-05-24,115.349998,117.339996,115.019997,116.750000,116.750000,63487900 +2023-05-25,116.629997,116.870003,114.309998,115.000000,115.000000,66496700 +2023-05-26,116.040001,121.500000,116.019997,120.110001,120.110001,96779900 +2023-05-30,122.370003,122.919998,119.860001,121.660004,121.660004,64314800 +2023-05-31,121.449997,122.040001,119.169998,120.580002,120.580002,72800800 +2023-06-01,120.690002,123.489998,119.930000,122.769997,122.769997,54375100 +2023-06-02,124.919998,126.389999,124.019997,124.250000,124.250000,61215000 +2023-06-05,123.360001,125.800003,123.029999,125.300003,125.300003,47950100 +2023-06-06,125.070000,127.400002,125.000000,126.610001,126.610001,45695200 +2023-06-07,127.010002,127.370003,120.629997,121.230003,121.230003,95663300 +2023-06-08,123.010002,125.629997,122.260002,124.250000,124.250000,62159300 +2023-06-09,124.080002,125.800003,123.190002,123.430000,123.430000,51330000 +2023-06-12,124.019997,126.779999,123.529999,126.570000,126.570000,51338000 +2023-06-13,128.119995,128.410004,125.180000,126.660004,126.660004,50564800 +2023-06-14,126.699997,126.949997,124.120003,126.419998,126.419998,52422500 +2023-06-15,125.209999,127.690002,124.320000,127.110001,127.110001,60458500 +2023-06-16,127.709999,127.900002,125.300003,125.489998,125.489998,84188100 +2023-06-20,124.970001,127.250000,124.500000,125.779999,125.779999,56930100 +2023-06-21,125.639999,126.730003,123.849998,124.830002,124.830002,52137700 +2023-06-22,125.309998,130.330002,125.139999,130.149994,130.149994,90354600 +2023-06-23,129.110001,130.839996,128.279999,129.330002,129.330002,71855200 +2023-06-26,129.330002,131.490005,127.099998,127.330002,127.330002,59989300 +2023-06-27,128.630005,130.089996,127.550003,129.179993,129.179993,46801000 +2023-06-28,128.940002,131.479996,128.440002,129.039993,129.039993,52149500 +2023-06-29,128.770004,129.259995,127.260002,127.900002,127.900002,40761000 +2023-06-30,129.470001,131.250000,128.949997,130.360001,130.360001,54310500 +2023-07-03,130.820007,131.850006,130.070007,130.220001,130.220001,28264800 +2023-07-05,130.240005,131.399994,129.639999,130.380005,130.380005,35895400 +2023-07-06,128.250000,128.729996,127.370003,128.360001,128.360001,40639900 +2023-07-07,128.589996,130.970001,128.130005,129.779999,129.779999,41928700 +2023-07-10,129.070007,129.279999,125.919998,127.129997,127.129997,61889300 +2023-07-11,127.750000,129.770004,127.349998,128.779999,128.779999,49951500 +2023-07-12,130.309998,131.259995,128.830002,130.800003,130.800003,54022800 +2023-07-13,134.039993,134.669998,132.710007,134.300003,134.300003,61170900 +2023-07-14,134.059998,136.649994,134.059998,134.679993,134.679993,54388100 +2023-07-17,134.559998,135.619995,133.210007,133.559998,133.559998,48450200 +2023-07-18,132.710007,133.860001,131.350006,132.830002,132.830002,54969100 +2023-07-19,133.389999,135.990005,132.529999,135.360001,135.360001,54531000 +2023-07-20,134.070007,134.789993,129.330002,129.960007,129.960007,59820600 +2023-07-21,131.339996,131.369995,128.419998,130.000000,130.000000,133265000 +2023-07-24,130.309998,131.660004,128.350006,128.800003,128.800003,45591100 +2023-07-25,129.309998,129.580002,128.529999,129.130005,129.130005,39236700 +2023-07-26,126.510002,129.080002,126.110001,128.149994,128.149994,53910100 +2023-07-27,131.000000,132.630005,127.790001,128.250000,128.250000,52610700 +2023-07-28,129.690002,133.009995,129.330002,132.210007,132.210007,46317400 +2023-07-31,133.199997,133.869995,132.380005,133.679993,133.679993,41901500 +2023-08-01,133.550003,133.690002,131.619995,131.690002,131.690002,42098500 +2023-08-02,130.149994,130.229996,126.820000,128.210007,128.210007,51027600 +2023-08-03,127.480003,129.839996,126.410004,128.910004,128.910004,88585200 +2023-08-04,141.059998,143.630005,139.320007,139.570007,139.570007,152938700 +2023-08-07,140.990005,142.539993,138.949997,142.220001,142.220001,71213100 +2023-08-08,140.619995,140.839996,138.419998,139.940002,139.940002,51710500 +2023-08-09,139.970001,140.320007,137.100006,137.850006,137.850006,50017300 +2023-08-10,139.070007,140.410004,137.490005,138.559998,138.559998,58928400 +2023-08-11,137.399994,139.330002,137.000000,138.410004,138.410004,42832100 +2023-08-14,138.300003,140.589996,137.750000,140.570007,140.570007,47148700 +2023-08-15,140.050003,141.279999,137.229996,137.669998,137.669998,42781500 +2023-08-16,137.190002,137.270004,135.009995,135.070007,135.070007,41675900 +2023-08-17,135.460007,136.089996,133.529999,133.979996,133.979996,48354100 +2023-08-18,131.619995,134.070007,131.149994,133.220001,133.220001,48469400 +2023-08-21,133.740005,135.190002,132.710007,134.679993,134.679993,41442500 +2023-08-22,135.080002,135.649994,133.729996,134.250000,134.250000,32935100 +2023-08-23,134.500000,135.949997,133.220001,135.520004,135.520004,42801000 +2023-08-24,136.399994,136.779999,131.830002,131.839996,131.839996,43646300 +2023-08-25,132.470001,133.869995,130.580002,133.259995,133.259995,44147500 +2023-08-28,133.779999,133.949997,131.850006,133.139999,133.139999,34108400 +2023-08-29,133.380005,135.139999,133.250000,134.910004,134.910004,38646100 +2023-08-30,134.929993,135.679993,133.919998,135.070007,135.070007,36137000 +2023-08-31,135.059998,138.789993,135.000000,138.009995,138.009995,58781300 +2023-09-01,139.460007,139.960007,136.880005,138.119995,138.119995,40948300 +2023-09-05,137.729996,137.800003,135.820007,137.270004,137.270004,40636700 +2023-09-06,136.320007,137.449997,134.610001,135.360001,135.360001,41785500 +2023-09-07,133.899994,138.029999,133.160004,137.850006,137.850006,48498900 +2023-09-08,136.860001,138.850006,136.750000,138.229996,138.229996,38348200 +2023-09-11,138.750000,143.619995,138.639999,143.100006,143.100006,56764500 +2023-09-12,142.320007,143.000000,140.610001,141.229996,141.229996,42668500 +2023-09-13,140.949997,144.979996,140.869995,144.850006,144.850006,60465200 +2023-09-14,145.080002,145.860001,142.949997,144.720001,144.720001,64033600 +2023-09-15,142.690002,143.570007,140.089996,140.389999,140.389999,102861700 +2023-09-18,140.479996,141.750000,139.220001,139.979996,139.979996,42823500 +2023-09-19,138.699997,138.839996,135.559998,137.630005,137.630005,61482500 +2023-09-20,138.550003,139.369995,135.199997,135.289993,135.289993,46263700 +2023-09-21,131.940002,132.240005,129.309998,129.330002,129.330002,70234800 +2023-09-22,131.110001,132.029999,128.520004,129.119995,129.119995,59904300 +2023-09-25,129.360001,131.779999,128.770004,131.270004,131.270004,46017800 +2023-09-26,130.119995,130.389999,125.279999,125.980003,125.980003,73048200 +2023-09-27,125.760002,127.480003,124.129997,125.980003,125.980003,66553400 +2023-09-28,124.040001,126.580002,123.040001,125.980003,125.980003,54555000 +2023-09-29,128.199997,129.149994,126.320000,127.120003,127.120003,62377600 +2023-10-02,127.279999,130.470001,126.540001,129.460007,129.460007,48029700 +2023-10-03,128.059998,128.520004,124.250000,124.720001,124.720001,51565000 +2023-10-04,126.059998,127.360001,125.680000,127.000000,127.000000,44203900 +2023-10-05,126.709999,126.730003,124.330002,125.959999,125.959999,39660600 +2023-10-06,124.160004,128.449997,124.129997,127.959999,127.959999,46795900 +2023-10-09,126.220001,128.789993,124.760002,128.259995,128.259995,38773700 +2023-10-10,128.820007,130.740005,128.050003,129.479996,129.479996,42178600 +2023-10-11,129.740005,132.050003,129.610001,131.830002,131.830002,40741800 +2023-10-12,132.169998,134.479996,131.229996,132.330002,132.330002,55528600 +2023-10-13,132.979996,133.309998,128.949997,129.789993,129.789993,45786600 +2023-10-16,130.690002,133.070007,130.429993,132.550003,132.550003,42832900 +2023-10-17,130.389999,132.580002,128.710007,131.470001,131.470001,49344600 +2023-10-18,129.899994,130.669998,127.510002,128.130005,128.130005,42699500 +2023-10-19,130.570007,132.240005,127.470001,128.399994,128.399994,60961400 +2023-10-20,128.050003,128.169998,124.970001,125.169998,125.169998,56343300 +2023-10-23,124.629997,127.879997,123.980003,126.559998,126.559998,48260000 +2023-10-24,127.739998,128.800003,126.339996,128.559998,128.559998,46477400 +2023-10-25,126.040001,126.339996,120.790001,121.389999,121.389999,74577500 +2023-10-26,120.629997,121.639999,118.349998,119.570000,119.570000,100419500 +2023-10-27,126.199997,130.020004,125.519997,127.739998,127.739998,125309300 +2023-10-30,129.720001,133.000000,128.559998,132.710007,132.710007,72485500 +2023-10-31,132.750000,133.570007,131.710007,133.089996,133.089996,51589400 +2023-11-01,133.960007,137.350006,133.710007,137.000000,137.000000,61529400 +2023-11-02,138.729996,138.809998,136.470001,138.070007,138.070007,52236700 +2023-11-03,138.990005,139.490005,137.449997,138.600006,138.600006,44007200 +2023-11-06,138.759995,140.729996,138.360001,139.740005,139.740005,44970400 +2023-11-07,140.550003,143.369995,140.500000,142.710007,142.710007,53553500 +2023-11-08,142.970001,143.119995,141.220001,142.080002,142.080002,44521700 +2023-11-09,142.020004,142.649994,139.839996,140.600006,140.600006,36235400 +2023-11-10,140.460007,143.649994,139.910004,143.559998,143.559998,49287800 +2023-11-13,142.080002,143.229996,140.669998,142.589996,142.589996,35680600 +2023-11-14,145.000000,147.259995,144.679993,145.800003,145.800003,56674600 +2023-11-15,147.059998,147.289993,142.589996,143.199997,143.199997,63875700 +2023-11-16,140.910004,143.320007,139.520004,142.830002,142.830002,49653500 +2023-11-17,142.660004,145.229996,142.539993,145.179993,145.179993,49636700 +2023-11-20,145.130005,146.630005,144.729996,146.130005,146.130005,41951200 +2023-11-21,143.910004,144.050003,141.500000,143.899994,143.899994,71226000 +2023-11-22,144.570007,147.740005,144.570007,146.710007,146.710007,45669100 +2023-11-24,146.699997,147.199997,145.320007,146.740005,146.740005,22378400 +2023-11-27,147.529999,149.259995,146.880005,147.729996,147.729996,53762400 +2023-11-28,146.979996,147.600006,145.529999,147.029999,147.029999,42711700 +2023-11-29,147.850006,148.539993,145.970001,146.320007,146.320007,40610900 +2023-11-30,144.759995,146.929993,144.330002,146.089996,146.089996,65814000 +2023-12-01,146.000000,147.250000,145.550003,147.029999,147.029999,39924600 +2023-12-04,145.250000,145.350006,142.809998,144.839996,144.839996,48294200 +2023-12-05,143.550003,148.570007,143.130005,146.880005,146.880005,46822400 +2023-12-06,147.580002,147.850006,144.279999,144.520004,144.520004,39679000 +2023-12-07,146.149994,147.919998,145.339996,146.880005,146.880005,52352800 +2023-12-08,145.479996,147.839996,145.399994,147.419998,147.419998,41858000 +2023-12-11,145.660004,146.190002,143.639999,145.889999,145.889999,50907300 +2023-12-12,145.520004,147.500000,145.300003,147.479996,147.479996,44944300 +2023-12-13,148.119995,149.460007,146.820007,148.839996,148.839996,52766200 +2023-12-14,149.929993,150.539993,145.520004,147.419998,147.419998,58400800 +2023-12-15,148.380005,150.570007,147.880005,149.970001,149.970001,110039100 +2023-12-18,150.559998,154.850006,150.050003,154.070007,154.070007,62512800 +2023-12-19,154.399994,155.119995,152.690002,153.789993,153.789993,43171300 +2023-12-20,152.899994,155.630005,151.559998,152.119995,152.119995,50322100 +2023-12-21,153.300003,153.970001,152.100006,153.839996,153.839996,36305700 +2023-12-22,153.770004,154.350006,152.710007,153.419998,153.419998,29480100 +2023-12-26,153.559998,153.979996,153.029999,153.410004,153.410004,25067200 +2023-12-27,153.559998,154.779999,153.119995,153.339996,153.339996,31434700 +2023-12-28,153.720001,154.080002,152.949997,153.380005,153.380005,27057000 +2023-12-29,153.100006,153.889999,151.029999,151.940002,151.940002,39789000 +2024-01-02,151.539993,152.380005,148.389999,149.929993,149.929993,47339400 +2024-01-03,149.199997,151.050003,148.330002,148.470001,148.470001,49425500 +2024-01-04,145.589996,147.380005,144.050003,144.570007,144.570007,56039800 +2024-01-05,144.690002,146.589996,144.529999,145.240005,145.240005,45124800 +2024-01-08,146.740005,149.399994,146.149994,149.100006,149.100006,46757100 +2024-01-09,148.330002,151.710007,148.210007,151.369995,151.369995,43812600 +2024-01-10,152.059998,154.419998,151.880005,153.729996,153.729996,44421800 +2024-01-11,155.039993,157.169998,153.119995,155.179993,155.179993,49072700 +2024-01-12,155.389999,156.199997,154.009995,154.619995,154.619995,40460300 +2024-01-16,153.529999,154.990005,152.149994,153.160004,153.160004,41384600 +2024-01-17,151.490005,152.149994,149.910004,151.710007,151.710007,34953400 +2024-01-18,152.770004,153.779999,151.820007,153.500000,153.500000,37850200 +2024-01-19,153.830002,155.759995,152.740005,155.339996,155.339996,51033700 +2024-01-22,156.889999,157.050003,153.899994,154.779999,154.779999,43687500 +2024-01-23,154.850006,156.210007,153.929993,156.020004,156.020004,37986000 +2024-01-24,157.800003,158.509995,156.479996,156.869995,156.869995,48547300 +2024-01-25,156.949997,158.509995,154.550003,157.750000,157.750000,43638600 +2024-01-26,158.419998,160.720001,157.910004,159.119995,159.119995,51047400 +2024-01-29,159.339996,161.289993,158.899994,161.259995,161.259995,45270400 +2024-01-30,160.699997,161.729996,158.490005,159.000000,159.000000,45207400 +2024-01-31,157.000000,159.009995,154.809998,155.199997,155.199997,50284400 +2024-02-01,155.869995,159.759995,155.619995,159.279999,159.279999,76542400 +2024-02-02,169.190002,172.500000,167.330002,171.809998,171.809998,117154900 +2024-02-05,170.199997,170.550003,167.699997,170.309998,170.309998,55081300 +2024-02-06,169.389999,170.710007,167.649994,169.149994,169.149994,42505500 +2024-02-07,169.479996,170.880005,168.940002,170.529999,170.529999,47174100 +2024-02-08,169.649994,171.429993,168.880005,169.839996,169.839996,42316500 +2024-02-09,170.899994,175.000000,170.580002,174.449997,174.449997,56986000 +2024-02-12,174.800003,175.389999,171.539993,172.339996,172.339996,51050400 +2024-02-13,167.729996,170.949997,165.750000,168.639999,168.639999,56345100 +2024-02-14,169.210007,171.210007,168.279999,170.979996,170.979996,42815500 +2024-02-15,170.580002,171.169998,167.589996,169.800003,169.800003,49855200 +2024-02-16,168.740005,170.419998,167.169998,169.509995,169.509995,48074600 +2024-02-20,167.830002,168.710007,165.740005,167.080002,167.080002,41980300 +2024-02-21,168.940002,170.229996,167.139999,168.589996,168.589996,44575600 +2024-02-22,173.100006,174.800003,171.770004,174.580002,174.580002,55392400 +2024-02-23,174.279999,175.750000,173.699997,174.990005,174.990005,59715200 +2024-02-26,175.699997,176.369995,174.259995,174.729996,174.729996,44368600 +2024-02-27,174.080002,174.619995,172.860001,173.539993,173.539993,31141700 +2024-02-28,172.440002,174.050003,172.270004,173.160004,173.160004,28180500 +2024-02-29,173.009995,177.220001,172.850006,176.759995,176.759995,53805400 +2024-03-01,176.750000,178.729996,176.070007,178.220001,178.220001,31956200 +2024-03-04,177.529999,180.139999,177.490005,177.580002,177.580002,37381500 +2024-03-05,176.929993,176.929993,173.300003,174.119995,174.119995,37228300 +2024-03-06,175.539993,176.460007,173.259995,173.509995,173.509995,32090900 +2024-03-07,174.830002,177.990005,173.720001,176.820007,176.820007,34063300 +2024-03-08,176.440002,178.789993,174.330002,175.350006,175.350006,37853500 +2024-03-11,174.309998,174.470001,171.470001,171.960007,171.960007,28484800 +2024-03-12,173.500000,176.759995,171.979996,175.389999,175.389999,36610600 +2024-03-13,175.899994,177.619995,175.550003,176.559998,176.559998,30772600 +2024-03-14,177.690002,179.529999,176.470001,178.750000,178.750000,43705800 +2024-03-15,176.639999,177.929993,173.899994,174.419998,174.419998,72115500 +2024-03-18,175.800003,176.690002,174.279999,174.479996,174.479996,31250700 +2024-03-19,174.220001,176.089996,173.520004,175.899994,175.899994,26880900 +2024-03-20,176.139999,178.529999,174.639999,178.149994,178.149994,29947200 +2024-03-21,179.990005,181.419998,178.149994,178.149994,178.149994,32824300 +2024-03-22,177.750000,179.259995,176.750000,178.869995,178.869995,27964100 +2024-03-25,178.009995,180.990005,177.240005,179.710007,179.710007,29815500 +2024-03-26,180.149994,180.449997,177.949997,178.300003,178.300003,29622100 \ No newline at end of file diff --git a/tests/data/yahoo/TSLA.csv b/tests/data/yahoo/TSLA.csv new file mode 100644 index 0000000..e97c93f --- /dev/null +++ b/tests/data/yahoo/TSLA.csv @@ -0,0 +1,6 @@ +Date,Open,High,Low,Close,Adj Close,Volume +2022-08-22,291.913330,292.399994,286.296661,289.913330,289.913330,55843200 +2022-08-23,291.453339,298.826660,287.923340,296.453339,296.453339,63984900 +2022-08-24,297.563324,303.646667,296.500000,297.096680,297.096680,57259800 +2022-08-25,302.359985,302.959991,291.600006,296.070007,296.070007,53230000 +2022-08-26,297.429993,302.000000,287.470001,288.089996,288.089996,57163900 \ No newline at end of file diff --git a/tests/unit/test_csvfeed.py b/tests/unit/test_csvfeed.py index ecd1a4a..82bcc0c 100644 --- a/tests/unit/test_csvfeed.py +++ b/tests/unit/test_csvfeed.py @@ -12,15 +12,10 @@ def _get_root_dir(*paths): root = pathlib.Path(__file__).parent.resolve().joinpath("..", "data", *paths) return str(root) - def test_csv_feed_generic(self): - root = self._get_root_dir("csv") - feed = CSVFeed(root, time_offset="21:00:00+00:00") - run_price_item_feed(feed, ["AAPL", "AMZN", "TSLA"], self) - def test_csv_feed_yahoo(self): root = self._get_root_dir("yahoo") feed = CSVFeed.yahoo(root) - run_price_item_feed(feed, ["META"], self) + run_price_item_feed(feed, ["META", "AAPL", "AMZN", "TSLA"], self) def test_csv_feed_stooq_daily(self): root = self._get_root_dir("stooq", "daily") diff --git a/tests/unit/test_flextrader.py b/tests/unit/test_flextrader.py index 72cc069..636334c 100644 --- a/tests/unit/test_flextrader.py +++ b/tests/unit/test_flextrader.py @@ -9,7 +9,7 @@ class _MyTrader(FlexTrader): - def _get_orders(self, symbol, size, item, rating, time): + def _get_orders(self, symbol, size, item, signal, time): price = item.price("CLOSE") if price: limit_price = price * 0.99 if size > 0 else price * 1.01 diff --git a/tests/unit/test_rnn.py b/tests/unit/test_rnn.py index f320ec1..8bd8913 100644 --- a/tests/unit/test_rnn.py +++ b/tests/unit/test_rnn.py @@ -51,7 +51,7 @@ def test_lstm_model(self): tf = rq.Timeframe.fromisoformat("2020-01-01", "2024-01-01") rq.run(feed, strategy, timeframe=tf) predictions = strategy.prediction_results - self.assertEqual(760, len(predictions)) + self.assertEqual(987, len(predictions)) self.assertNotEqual(max(predictions), min(predictions))