forked from mementum/backtrader
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathyhoo-1996-2015.txt
4966 lines (4966 loc) · 335 KB
/
yhoo-1996-2015.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Adj Close,Volume
1996-04-12,1.052083,1.791667,1.020833,33.000000,1.375000,408720000
1996-04-15,1.489583,1.500000,1.250000,32.250000,1.343750,79219200
1996-04-16,1.343750,1.343750,1.166667,28.750000,1.197917,48016000
1996-04-17,1.177083,1.177083,1.031250,27.000000,1.125000,42816000
1996-04-18,1.255208,1.255208,1.166667,29.250000,1.218750,27268800
1996-04-19,1.255208,1.281250,1.197917,28.875000,1.203125,12913600
1996-04-22,1.208333,1.208333,1.145833,28.250000,1.177083,8041600
1996-04-23,1.197917,1.208333,1.166667,28.000000,1.166667,4297600
1996-04-24,1.187500,1.213542,1.156250,29.000000,1.208333,7795200
1996-04-25,1.250000,1.343750,1.208333,31.250000,1.302083,19478400
1996-04-26,1.333333,1.343750,1.302083,31.750000,1.322917,7561600
1996-04-29,1.312500,1.333333,1.270833,31.000000,1.291667,5928000
1996-04-30,1.302083,1.312500,1.229167,29.750000,1.239583,5003200
1996-05-01,1.260417,1.322917,1.250000,31.625000,1.317708,4881600
1996-05-02,1.312500,1.385417,1.312500,32.875000,1.369792,9731200
1996-05-03,1.343750,1.354167,1.302083,32.000000,1.333333,6116800
1996-05-06,1.354167,1.354167,1.223958,30.125000,1.255208,8214400
1996-05-07,1.250000,1.281250,1.239583,30.375000,1.265625,5569600
1996-05-08,1.270833,1.281250,1.213542,30.250000,1.260417,6288000
1996-05-09,1.250000,1.281250,1.239583,30.750000,1.281250,4032000
1996-05-10,1.281250,1.322917,1.270833,31.250000,1.302083,5875200
1996-05-13,1.307292,1.312500,1.250000,30.250000,1.260417,2747200
1996-05-14,1.281250,1.291667,1.229167,29.500000,1.229167,4003200
1996-05-15,1.250000,1.281250,1.239583,30.250000,1.260417,2200000
1996-05-16,1.239583,1.270833,1.239583,30.250000,1.260417,3390400
1996-05-17,1.260417,1.270833,1.239583,30.000000,1.250000,2448000
1996-05-20,1.250000,1.265625,1.208333,29.000000,1.208333,4257600
1996-05-21,1.208333,1.213542,1.156250,28.000000,1.166667,4048000
1996-05-22,1.166667,1.166667,1.125000,27.500000,1.145833,2563200
1996-05-23,1.145833,1.229167,1.145833,29.500000,1.229167,2918400
1996-05-24,1.229167,1.250000,1.197917,29.500000,1.229167,2491200
1996-05-28,1.218750,1.234375,1.187500,29.000000,1.208333,2224000
1996-05-29,1.197917,1.197917,1.125000,27.500000,1.145833,3726400
1996-05-30,1.145833,1.208333,1.145833,28.250000,1.177083,3038400
1996-05-31,1.197917,1.197917,1.135417,28.000000,1.166667,1734400
1996-06-03,1.156250,1.166667,1.135417,27.250000,1.135417,1142400
1996-06-04,1.135417,1.166667,1.130208,27.125000,1.130208,2468800
1996-06-05,1.145833,1.145833,1.125000,27.125000,1.130208,1166400
1996-06-06,1.187500,1.197917,1.145833,27.750000,1.156250,3873600
1996-06-07,1.135417,1.135417,1.104167,26.875000,1.119792,3457600
1996-06-10,1.119792,1.119792,1.088542,26.500000,1.104167,1849600
1996-06-11,1.088542,1.104167,1.062500,25.500000,1.062500,4243200
1996-06-12,1.072917,1.114583,1.072917,26.000000,1.083333,2608000
1996-06-13,1.072917,1.093750,1.020833,25.500000,1.062500,5668800
1996-06-14,1.031250,1.062500,1.031250,24.750000,1.031250,2046400
1996-06-17,1.031250,1.041667,0.937500,23.000000,0.958333,3249600
1996-06-18,0.906250,0.927083,0.854167,20.500000,0.854167,5564800
1996-06-19,0.875000,0.895833,0.854167,20.750000,0.864583,4033600
1996-06-20,0.875000,0.906250,0.854167,21.750000,0.906250,2958400
1996-06-21,0.927083,0.947917,0.906250,22.250000,0.927083,2544000
1996-06-24,0.927083,0.927083,0.906250,21.750000,0.906250,633600
1996-06-25,0.906250,0.927083,0.895833,21.750000,0.906250,993600
1996-06-26,0.895833,0.916667,0.864583,21.000000,0.875000,1488000
1996-06-27,0.885417,0.916667,0.760417,18.250000,0.760417,7392000
1996-06-28,0.812500,0.875000,0.791667,21.000000,0.875000,4067200
1996-07-01,0.854167,0.927083,0.854167,21.750000,0.906250,2286400
1996-07-02,0.927083,0.927083,0.885417,21.250000,0.885417,984000
1996-07-03,0.906250,0.906250,0.854167,21.000000,0.875000,1384000
1996-07-05,0.833333,0.859375,0.822917,20.000000,0.833333,748800
1996-07-08,0.833333,0.833333,0.802083,20.000000,0.833333,1211200
1996-07-09,0.812500,0.833333,0.770833,18.500000,0.770833,2112000
1996-07-10,0.781250,0.781250,0.666667,16.375000,0.682292,5899200
1996-07-11,0.666667,0.718750,0.645833,17.250000,0.718750,3510400
1996-07-12,0.708333,0.750000,0.708333,17.500000,0.729167,1696000
1996-07-15,0.750000,0.770833,0.729167,17.875000,0.744792,1900800
1996-07-16,0.739583,0.770833,0.723958,18.000000,0.750000,3726400
1996-07-17,0.755208,0.802083,0.739583,19.250000,0.802083,1849600
1996-07-18,0.812500,0.828125,0.781250,19.250000,0.802083,1608000
1996-07-19,0.828125,0.828125,0.781250,18.875000,0.786458,1235200
1996-07-22,0.791667,0.791667,0.729167,18.000000,0.750000,1132800
1996-07-23,0.729167,0.750000,0.677083,16.250000,0.677083,1881600
1996-07-24,0.677083,0.682292,0.645833,15.750000,0.656250,888000
1996-07-25,0.656250,0.697917,0.656250,16.250000,0.677083,1283200
1996-07-26,0.677083,0.692708,0.656250,16.625000,0.692708,600000
1996-07-29,0.677083,0.692708,0.671875,16.125000,0.671875,371200
1996-07-30,0.677083,0.729167,0.677083,17.000000,0.708333,686400
1996-07-31,0.708333,0.750000,0.708333,18.000000,0.750000,931200
1996-08-01,0.750000,0.791667,0.729167,19.000000,0.791667,1388800
1996-08-02,0.770833,0.802083,0.770833,18.875000,0.786458,1168000
1996-08-05,0.791667,0.807292,0.786458,18.875000,0.786458,510400
1996-08-06,0.802083,0.802083,0.755208,18.125000,0.755208,817600
1996-08-07,0.744792,0.760417,0.739583,18.000000,0.750000,971200
1996-08-08,0.750000,0.770833,0.739583,18.500000,0.770833,1748800
1996-08-09,0.723958,0.739583,0.687500,17.750000,0.739583,1833600
1996-08-12,0.729167,0.729167,0.708333,17.250000,0.718750,864000
1996-08-13,0.708333,0.854167,0.708333,19.875000,0.828125,10464000
1996-08-14,0.838542,0.859375,0.833333,20.375000,0.848958,4852800
1996-08-15,0.848958,0.848958,0.817708,19.875000,0.828125,1177600
1996-08-16,0.812500,0.828125,0.796875,19.375000,0.807292,864000
1996-08-19,0.807292,0.817708,0.807292,19.625000,0.817708,428800
1996-08-20,0.817708,0.817708,0.796875,19.125000,0.796875,494400
1996-08-21,0.796875,0.802083,0.760417,18.625000,0.776042,688000
1996-08-22,0.776042,0.833333,0.760417,19.875000,0.828125,1921600
1996-08-23,0.822917,0.843750,0.822917,19.750000,0.822917,1024000
1996-08-26,0.838542,0.838542,0.822917,19.750000,0.822917,388800
1996-08-27,0.822917,0.848958,0.822917,20.125000,0.838542,1897600
1996-08-28,0.838542,0.921875,0.838542,21.125000,0.880208,5193600
1996-08-29,0.869792,0.880208,0.822917,19.750000,0.822917,1987200
1996-08-30,0.828125,0.838542,0.807292,19.625000,0.817708,913600
1996-09-03,0.791667,0.807292,0.781250,19.000000,0.791667,1012800
1996-09-04,0.791667,0.802083,0.776042,18.875000,0.786458,528000
1996-09-05,0.765625,0.776042,0.765625,18.375000,0.765625,148800
1996-09-06,0.760417,0.776042,0.755208,18.375000,0.765625,753600
1996-09-09,0.755208,0.786458,0.755208,18.750000,0.781250,835200
1996-09-10,0.781250,0.796875,0.770833,18.500000,0.770833,907200
1996-09-11,0.781250,0.791667,0.770833,18.875000,0.786458,1267200
1996-09-12,0.781250,0.812500,0.781250,19.500000,0.812500,1374400
1996-09-13,0.828125,0.869792,0.822917,20.625000,0.859375,3193600
1996-09-16,0.859375,0.875000,0.854167,20.625000,0.859375,1382400
1996-09-17,0.880208,0.901042,0.864583,21.625000,0.901042,2665600
1996-09-18,0.895833,0.901042,0.848958,20.750000,0.864583,1977600
1996-09-19,0.864583,0.895833,0.854167,21.500000,0.895833,1761600
1996-09-20,0.895833,1.000000,0.890625,24.000000,1.000000,7460800
1996-09-23,0.994792,1.026042,0.989583,23.812500,0.992188,5332800
1996-09-24,0.989583,0.994792,0.937500,22.750000,0.947917,3774400
1996-09-25,0.937500,0.942708,0.901042,21.875000,0.911458,2040000
1996-09-26,0.901042,0.921875,0.901042,21.875000,0.911458,1067200
1996-09-27,0.911458,0.921875,0.895833,21.750000,0.906250,688000
1996-09-30,0.906250,0.906250,0.885417,21.250000,0.885417,849600
1996-10-01,0.875000,0.885417,0.796875,19.625000,0.817708,4105600
1996-10-02,0.848958,0.942708,0.848958,21.750000,0.906250,5827200
1996-10-03,0.921875,0.979167,0.916667,22.625000,0.942708,4324800
1996-10-04,0.963542,0.968750,0.916667,22.000000,0.916667,2046400
1996-10-07,0.916667,0.942708,0.916667,22.250000,0.927083,715200
1996-10-08,0.932292,0.942708,0.869792,20.875000,0.869792,2299200
1996-10-09,0.869792,0.937500,0.869792,22.500000,0.937500,2366400
1996-10-10,0.947917,0.953125,0.848958,20.500000,0.854167,8673600
1996-10-11,0.848958,0.869792,0.848958,20.625000,0.859375,2382400
1996-10-14,0.869792,0.901042,0.859375,21.625000,0.901042,6452800
1996-10-15,0.895833,0.906250,0.875000,21.500000,0.895833,3884800
1996-10-16,0.890625,0.901042,0.875000,21.125000,0.880208,2702400
1996-10-17,0.880208,0.921875,0.880208,22.000000,0.916667,3504000
1996-10-18,0.927083,0.927083,0.906250,22.000000,0.916667,2582400
1996-10-21,0.906250,0.927083,0.906250,21.875000,0.911458,2232000
1996-10-22,0.911458,0.921875,0.885417,21.250000,0.885417,1868800
1996-10-23,0.885417,0.895833,0.875000,21.125000,0.880208,1492800
1996-10-24,0.875000,0.880208,0.869792,20.875000,0.869792,1244800
1996-10-25,0.869792,0.875000,0.854167,20.500000,0.854167,1984000
1996-10-28,0.854167,0.864583,0.854167,20.625000,0.859375,558400
1996-10-29,0.859375,0.864583,0.854167,20.500000,0.854167,625600
1996-10-30,0.854167,0.859375,0.838542,20.125000,0.838542,969600
1996-10-31,0.833333,0.843750,0.812500,19.750000,0.822917,1646400
1996-11-01,0.812500,0.822917,0.812500,19.500000,0.812500,340800
1996-11-04,0.812500,0.822917,0.791667,19.000000,0.791667,995200
1996-11-05,0.791667,0.802083,0.734375,18.250000,0.760417,2982400
1996-11-06,0.750000,0.770833,0.744792,18.000000,0.750000,1656000
1996-11-07,0.744792,0.765625,0.744792,18.125000,0.755208,932800
1996-11-08,0.755208,0.812500,0.755208,19.500000,0.812500,2179200
1996-11-11,0.812500,0.843750,0.812500,20.125000,0.838542,2348800
1996-11-12,0.828125,0.838542,0.817708,19.750000,0.822917,712000
1996-11-13,0.822917,0.822917,0.776042,19.000000,0.791667,1340800
1996-11-14,0.791667,0.791667,0.755208,18.187500,0.757813,1681600
1996-11-15,0.765625,0.776042,0.760417,18.500000,0.770833,1192000
1996-11-18,0.760417,0.770833,0.744792,18.125000,0.755208,1729600
1996-11-19,0.755208,0.755208,0.739583,17.875000,0.744792,2137600
1996-11-20,0.744792,0.755208,0.734375,17.750000,0.739583,1022400
1996-11-21,0.734375,0.739583,0.718750,17.375000,0.723958,1588800
1996-11-22,0.729167,0.734375,0.718750,17.625000,0.734375,1124800
1996-11-25,0.734375,0.802083,0.723958,19.125000,0.796875,6734400
1996-11-26,0.802083,0.822917,0.786458,18.875000,0.786458,3419200
1996-11-27,0.791667,0.791667,0.770833,18.562500,0.773438,1057600
1996-11-29,0.770833,0.796875,0.770833,19.125000,0.796875,803200
1996-12-02,0.781250,0.796875,0.781250,19.000000,0.791667,1081600
1996-12-03,0.781250,0.859375,0.781250,20.000000,0.833333,9120000
1996-12-04,0.828125,0.848958,0.822917,19.750000,0.822917,1633600
1996-12-05,0.822917,0.921875,0.822917,21.312500,0.888021,8190400
1996-12-06,0.843750,0.906250,0.828125,20.500000,0.854167,5596800
1996-12-09,0.848958,0.890625,0.843750,21.250000,0.885417,3827200
1996-12-10,0.885417,0.890625,0.843750,20.250000,0.843750,2521600
1996-12-11,0.828125,0.828125,0.796875,19.375000,0.807292,2592000
1996-12-12,0.812500,0.838542,0.791667,20.000000,0.833333,2851200
1996-12-13,0.812500,0.843750,0.812500,19.875000,0.828125,1353600
1996-12-16,0.833333,0.843750,0.776042,18.750000,0.781250,1886400
1996-12-17,0.776042,0.781250,0.744792,18.125000,0.755208,1732800
1996-12-18,0.750000,0.807292,0.744792,18.375000,0.765625,5496000
1996-12-19,0.770833,0.776042,0.744792,18.000000,0.750000,2049600
1996-12-20,0.755208,0.755208,0.708333,17.000000,0.708333,4926400
1996-12-23,0.729167,0.770833,0.723958,17.937500,0.747396,3619200
1996-12-24,0.755208,0.755208,0.739583,18.125000,0.755208,715200
1996-12-26,0.750000,0.760417,0.744792,17.875000,0.744792,1513600
1996-12-27,0.760417,0.781250,0.744792,18.250000,0.760417,1806400
1996-12-30,0.760417,0.760417,0.739583,18.000000,0.750000,1396800
1996-12-31,0.729167,0.734375,0.697917,17.000000,0.708333,3923200
1997-01-02,0.708333,0.729167,0.697917,17.500000,0.729167,2579200
1997-01-03,0.734375,0.781250,0.729817,18.375000,0.765625,2180800
1997-01-06,0.796875,0.828125,0.791667,19.875000,0.828125,6640000
1997-01-07,0.828125,0.854167,0.809896,20.125000,0.838542,5008000
1997-01-08,0.841146,0.848958,0.781250,18.875000,0.786458,2924800
1997-01-09,0.786458,0.822917,0.786458,19.375000,0.807292,4907200
1997-01-10,0.791667,0.802083,0.791667,19.250000,0.802083,2577600
1997-01-13,0.828125,0.921875,0.822917,21.750000,0.906250,18164800
1997-01-14,0.911458,0.911458,0.869792,20.875000,0.869792,5376000
1997-01-15,0.958333,1.083333,0.953125,25.375000,1.057292,50636800
1997-01-16,1.057292,1.125000,1.031250,26.125000,1.088542,20267200
1997-01-17,1.083333,1.119792,1.036458,26.625000,1.109375,24388800
1997-01-20,1.104167,1.302083,1.104167,29.500000,1.229167,36244800
1997-01-21,1.203125,1.343750,1.192708,31.875000,1.328125,30428800
1997-01-22,1.317708,1.385417,1.291667,31.875000,1.328125,29809600
1997-01-23,1.338542,1.468750,1.338542,35.250000,1.468750,28028800
1997-01-24,1.442708,1.458333,1.333333,33.125000,1.380208,28099200
1997-01-27,1.380208,1.557292,1.380208,36.437500,1.518229,41558400
1997-01-28,1.526042,1.526042,1.317708,32.625000,1.359375,27313600
1997-01-29,1.359375,1.406250,1.328125,33.625000,1.401042,17718400
1997-01-30,1.375000,1.473958,1.354167,34.125000,1.421875,21408000
1997-01-31,1.437500,1.463542,1.406250,33.875000,1.411458,6904000
1997-02-03,1.411458,1.458333,1.395833,34.875000,1.453125,16043200
1997-02-04,1.442708,1.510417,1.416667,34.625000,1.442708,13686400
1997-02-05,1.432292,1.458333,1.380208,33.875000,1.411458,7427200
1997-02-06,1.395833,1.421875,1.328125,32.250000,1.343750,11481600
1997-02-07,1.322917,1.322917,1.239583,30.125000,1.255208,18787200
1997-02-10,1.255208,1.265625,1.197917,29.125000,1.213542,9270400
1997-02-11,1.218750,1.307292,1.218750,31.375000,1.307292,12691200
1997-02-12,1.338542,1.510417,1.312500,35.625000,1.484375,28483200
1997-02-13,1.479167,1.505208,1.437500,35.875000,1.494792,17510400
1997-02-14,1.479167,1.489583,1.390625,34.375000,1.432292,10555200
1997-02-18,1.427083,1.437500,1.317708,34.125000,1.421875,10705600
1997-02-19,1.416667,1.416667,1.343750,33.000000,1.375000,9553600
1997-02-20,1.364583,1.375000,1.302083,31.875000,1.328125,7259200
1997-02-21,1.333333,1.338542,1.281250,31.125000,1.296875,6304000
1997-02-24,1.302083,1.375000,1.265625,30.375000,1.265625,9985600
1997-02-25,1.302083,1.416667,1.291667,32.375000,1.348958,13734400
1997-02-26,1.333333,1.348958,1.281250,31.250000,1.302083,12100800
1997-02-27,1.302083,1.317708,1.270833,30.500000,1.270833,4944000
1997-02-28,1.276042,1.286458,1.234375,30.250000,1.260417,8812800
1997-03-03,1.244792,1.328125,1.239583,30.000000,1.250000,10776000
1997-03-04,1.255208,1.255208,1.192708,28.687500,1.195313,7508800
1997-03-05,1.192708,1.197917,1.109375,27.000000,1.125000,12091200
1997-03-06,1.114583,1.135417,1.062500,26.250000,1.093750,12792000
1997-03-07,1.093750,1.140625,1.088542,27.250000,1.135417,6217600
1997-03-10,1.135417,1.135417,1.104167,26.625000,1.109375,3513600
1997-03-11,1.114583,1.140625,1.083333,26.000000,1.083333,7019200
1997-03-12,1.083333,1.114583,1.041667,25.625000,1.067708,7958400
1997-03-13,1.067708,1.067708,0.947917,22.812500,0.950521,13540800
1997-03-14,0.963542,1.057292,0.932292,25.250000,1.052083,11526400
1997-03-17,1.062500,1.098958,0.937500,23.125000,0.963542,24931200
1997-03-18,0.968750,1.005208,0.916667,22.625000,0.942708,11500800
1997-03-19,0.947917,1.057292,0.942708,24.750000,1.031250,21164800
1997-03-20,1.130208,1.229167,1.125000,29.000000,1.208333,29731200
1997-03-21,1.223958,1.276042,1.104167,28.750000,1.197917,27048000
1997-03-24,1.197917,1.250000,1.135417,28.750000,1.197917,14780800
1997-03-25,1.223958,1.255208,1.125000,28.062500,1.169271,10316800
1997-03-26,1.171875,1.250000,1.151042,29.625000,1.234375,10580800
1997-03-27,1.250000,1.250000,1.177083,28.562500,1.190104,7811200
1997-03-31,1.203125,1.203125,1.125000,28.125000,1.171875,5640000
1997-04-01,1.161458,1.229167,1.156250,29.500000,1.229167,6278400
1997-04-02,1.223958,1.250000,1.187500,29.937500,1.247396,7403200
1997-04-03,1.250000,1.281250,1.169271,29.250000,1.218750,9009600
1997-04-04,1.213542,1.348958,1.213542,31.625000,1.317708,17539200
1997-04-07,1.364583,1.427083,1.322917,33.625000,1.401042,23224000
1997-04-08,1.401042,1.406250,1.333333,33.250000,1.385417,10574400
1997-04-09,1.442708,1.500000,1.432292,34.437500,1.434896,25516800
1997-04-10,1.453125,1.458333,1.307292,32.687500,1.361979,34768000
1997-04-11,1.312500,1.437500,1.286458,34.312500,1.429688,21049600
1997-04-14,1.411458,1.432292,1.348958,32.875000,1.369792,10651200
1997-04-15,1.375000,1.421875,1.291667,31.312500,1.304688,14208000
1997-04-16,1.291667,1.348958,1.270833,31.312500,1.304688,16086400
1997-04-17,1.312500,1.401042,1.302083,32.437500,1.351563,10315200
1997-04-18,1.380208,1.390625,1.281250,31.000000,1.291667,10238400
1997-04-21,1.270833,1.291667,1.114583,28.250000,1.177083,12880000
1997-04-22,1.170571,1.171875,1.031250,27.437500,1.143229,27371200
1997-04-23,1.156250,1.307292,1.151042,31.250000,1.302083,13531200
1997-04-24,1.302083,1.307292,1.239583,30.500000,1.270833,17889600
1997-04-25,1.276042,1.276042,1.260417,30.250000,1.260417,6452800
1997-04-28,1.260417,1.369792,1.250000,31.375000,1.307292,12057600
1997-04-29,1.317708,1.333333,1.281250,31.750000,1.322917,20836800
1997-04-30,1.328125,1.442708,1.307292,34.125000,1.421875,23041600
1997-05-01,1.437500,1.437500,1.359375,34.000000,1.416667,9956800
1997-05-02,1.406250,1.479167,1.406250,35.000000,1.458333,13300800
1997-05-05,1.479167,1.541667,1.458333,36.000000,1.500000,16374400
1997-05-06,1.473958,1.479167,1.333333,32.937500,1.372396,19278400
1997-05-07,1.359375,1.447917,1.354167,33.500000,1.395833,16603200
1997-05-08,1.411458,1.479167,1.406250,34.125000,1.421875,7969600
1997-05-09,1.432292,1.453125,1.403646,33.750000,1.406250,9508800
1997-05-12,1.416667,1.416667,1.333333,32.750000,1.364583,9524800
1997-05-13,1.364583,1.364583,1.244792,30.375000,1.265625,25048000
1997-05-14,1.270833,1.322917,1.250000,30.250000,1.260417,14406400
1997-05-15,1.260417,1.296875,1.255208,31.125000,1.296875,11044800
1997-05-16,1.276042,1.348958,1.265625,31.875000,1.328125,12323200
1997-05-19,1.322917,1.346354,1.307292,32.250000,1.343750,6510400
1997-05-20,1.338542,1.354167,1.322917,32.437500,1.351563,6846400
1997-05-21,1.348958,1.421875,1.338542,33.125000,1.380208,14593600
1997-05-22,1.385417,1.385417,1.286458,31.312500,1.304688,5865600
1997-05-23,1.302083,1.333333,1.296875,31.437500,1.309896,2622400
1997-05-27,1.307292,1.348958,1.291667,31.687500,1.320313,2836800
1997-05-28,1.317708,1.390625,1.302083,32.000000,1.333333,5318400
1997-05-29,1.328125,1.354167,1.302083,31.875000,1.328125,5289600
1997-05-30,1.312500,1.395833,1.286458,32.250000,1.343750,9692800
1997-06-02,1.364583,1.395833,1.354167,33.125000,1.380208,3259200
1997-06-03,1.380208,1.385417,1.330729,32.500000,1.354167,2300800
1997-06-04,1.364583,1.375000,1.296875,31.500000,1.312500,2668800
1997-06-05,1.338542,1.359375,1.333333,32.437500,1.351563,2003200
1997-06-06,1.333333,1.375000,1.312500,32.000000,1.333333,6145600
1997-06-09,1.333333,1.416667,1.333333,32.562500,1.356771,6096000
1997-06-10,1.354167,1.380208,1.333333,32.375000,1.348958,5601600
1997-06-11,1.348958,1.354167,1.286458,31.000000,1.291667,17387200
1997-06-12,1.302083,1.338542,1.294271,32.000000,1.333333,5771200
1997-06-13,1.333333,1.375000,1.333333,32.250000,1.343750,3307200
1997-06-16,1.354167,1.468750,1.348958,34.687500,1.445313,15921600
1997-06-17,1.447917,1.463542,1.411458,35.000000,1.458333,5377600
1997-06-18,1.447917,1.473958,1.406250,34.125000,1.421875,8027200
1997-06-19,1.437500,1.468750,1.406250,34.750000,1.447917,5457600
1997-06-20,1.458333,1.640625,1.447917,39.250000,1.635417,22753600
1997-06-23,1.588542,1.609375,1.494792,37.000000,1.541667,17841600
1997-06-24,1.552083,1.578125,1.510417,37.187500,1.549479,6438400
1997-06-25,1.565104,1.604167,1.541667,37.250000,1.552083,6720000
1997-06-26,1.526042,1.531250,1.489583,36.250000,1.510417,5118400
1997-06-27,1.505208,1.536458,1.427083,34.500000,1.437500,8419200
1997-06-30,1.432292,1.479167,1.351563,35.250000,1.468750,14171200
1997-07-01,1.458333,1.468750,1.406250,34.062500,1.419271,4000000
1997-07-02,1.421875,1.437500,1.395833,33.750000,1.406250,5891200
1997-07-03,1.432292,1.437500,1.395833,33.500000,1.395833,4416000
1997-07-07,1.416667,1.572917,1.411458,37.750000,1.572917,14356800
1997-07-08,1.572917,1.666667,1.567708,39.750000,1.656250,17337600
1997-07-09,1.697917,1.880208,1.697917,44.000000,1.833333,37545600
1997-07-10,1.890625,1.921875,1.739583,43.000000,1.791667,44035200
1997-07-11,1.791667,1.880208,1.760417,44.000000,1.833333,15331200
1997-07-14,1.833333,2.020833,1.828125,48.500000,2.020833,24980800
1997-07-15,2.010417,2.114583,1.989583,50.500000,2.104167,33832000
1997-07-16,2.135417,2.135417,2.041667,49.125000,2.046875,11449600
1997-07-17,2.046875,2.046875,1.937500,46.875000,1.953125,12688000
1997-07-18,1.932292,2.015625,1.869792,46.875000,1.953125,12059200
1997-07-21,1.979167,2.083333,1.958333,49.625000,2.067708,11200000
1997-07-22,2.072917,2.130208,2.010417,50.437500,2.101563,11822400
1997-07-23,2.114583,2.114583,2.046875,49.125000,2.046875,7364800
1997-07-24,2.041667,2.062500,1.947917,47.500000,1.979167,15115200
1997-07-25,1.989583,2.005208,1.924479,47.875000,1.994792,9232000
1997-07-28,2.010417,2.041667,1.979167,47.562500,1.981771,3806400
1997-07-29,1.984375,2.010417,1.958333,48.250000,2.010417,4523200
1997-07-30,2.072917,2.291667,2.067708,54.625000,2.276042,47521600
1997-07-31,2.291667,2.354167,2.182292,56.500000,2.354167,33768000
1997-08-01,2.333333,2.333333,2.223958,55.250000,2.302083,19910400
1997-08-04,2.281250,2.281250,2.213542,53.375000,2.223958,12841600
1997-08-05,2.239583,2.312500,2.218750,54.375000,2.265625,11304000
1997-08-06,2.276042,2.333333,2.250000,55.000000,2.291667,7033600
1997-08-07,2.312500,2.338542,2.239583,53.812500,2.242188,8430400
1997-08-08,2.229167,2.276042,2.135417,54.000000,2.250000,13401600
1997-08-11,2.250000,2.250000,2.156250,53.250000,2.218750,18528000
1997-08-12,2.229167,2.260417,2.109375,50.937500,2.122396,10715200
1997-08-13,2.125000,2.187500,2.067708,50.375000,2.098958,18326400
1997-08-14,2.098958,2.125000,2.057292,49.562500,2.065104,5505600
1997-08-15,2.062500,2.072917,2.020833,48.500000,2.020833,9004800
1997-08-18,2.026042,2.187500,2.010417,52.375000,2.182292,18100800
1997-08-19,2.192708,2.333333,2.187500,55.250000,2.302083,20222400
1997-08-20,2.312500,2.406250,2.260417,57.375000,2.390625,21724800
1997-08-21,2.395833,2.406250,2.302083,55.750000,2.322917,10432000
1997-08-22,2.229167,2.338542,2.213542,55.687500,2.320313,12489600
1997-08-25,2.333333,2.385417,2.328125,56.750000,2.364583,10302400
1997-08-26,2.354167,2.364583,2.312500,55.875000,2.328125,6016000
1997-08-27,2.328125,2.348958,2.281250,55.812500,2.325521,11371200
1997-08-28,2.307292,2.403646,2.229167,56.125000,2.338542,24696000
1997-08-29,2.354167,2.494792,2.343750,59.500000,2.479167,13696000
1997-09-02,2.515625,2.546875,2.445313,39.875000,2.492188,10619200
1997-09-03,2.523438,2.617188,2.492188,40.625000,2.539063,11555200
1997-09-04,2.578125,2.648438,2.539063,41.750000,2.609375,9294400
1997-09-05,2.640625,2.859375,2.625000,45.375000,2.835938,16643200
1997-09-08,2.921875,3.070313,2.921875,47.187500,2.949219,21164800
1997-09-09,3.007813,3.148438,3.000000,50.375000,3.148438,17556800
1997-09-10,3.230469,3.375000,3.148438,53.312500,3.332031,23131200
1997-09-11,3.312500,3.546875,3.281250,55.375000,3.460938,33902400
1997-09-12,3.539063,3.625000,3.296875,53.937500,3.371094,22862400
1997-09-15,3.312500,3.359375,3.000000,48.187500,3.011719,31624000
1997-09-16,3.015625,3.195313,2.828125,51.125000,3.195313,37563200
1997-09-17,3.218750,3.242188,2.960938,48.875000,3.054688,20712000
1997-09-18,3.070313,3.140625,3.023438,49.750000,3.109375,12360000
1997-09-19,3.093750,3.289063,3.078125,51.375000,3.210938,24308800
1997-09-22,3.257813,3.460938,3.250000,53.625000,3.351563,17758400
1997-09-23,3.382813,3.437500,3.132813,50.687500,3.167969,14896000
1997-09-24,3.195313,3.320313,3.179688,51.500000,3.218750,12670400
1997-09-25,3.234375,3.250000,3.046875,50.062500,3.128906,14795200
1997-09-26,3.156250,3.234375,3.125000,50.250000,3.140625,10222400
1997-09-29,3.156250,3.187500,3.085938,50.687500,3.167969,6649600
1997-09-30,3.164063,3.164063,3.109375,50.125000,3.132813,3744000
1997-10-01,3.140625,3.226563,3.132813,51.125000,3.195313,14475200
1997-10-02,3.195313,3.437500,3.132813,55.000000,3.437500,22676800
1997-10-03,3.437500,3.515625,3.359375,55.250000,3.453125,19518400
1997-10-06,3.453125,3.664063,3.453125,58.250000,3.640625,15339200
1997-10-07,3.609375,3.632813,3.445313,55.750000,3.484375,15825600
1997-10-08,3.578125,3.625000,3.500000,56.750000,3.546875,32020800
1997-10-09,3.468750,3.523438,3.421875,55.500000,3.468750,33960000
1997-10-10,3.375000,3.468750,3.296875,52.812500,3.300781,18844800
1997-10-13,3.320313,3.328125,3.140625,51.125000,3.195313,18051200
1997-10-14,3.226563,3.289063,3.093750,51.000000,3.187500,14172800
1997-10-15,3.171875,3.234375,3.140625,51.500000,3.218750,11564800
1997-10-16,3.234375,3.320313,3.015625,48.625000,3.039063,21169600
1997-10-17,3.015625,3.062500,2.843750,48.500000,3.031250,24849600
1997-10-20,3.046875,3.078125,2.929688,48.875000,3.054688,20217600
1997-10-21,3.109375,3.210938,3.101563,51.125000,3.195313,13385600
1997-10-22,3.273438,3.335938,3.164063,52.937500,3.308594,14001600
1997-10-23,3.171875,3.234375,3.078125,50.562500,3.160156,15209600
1997-10-24,3.234375,3.234375,2.906250,47.562500,2.972656,15764800
1997-10-27,2.937500,2.937500,2.375000,38.000000,2.375000,35051200
1997-10-28,2.132813,2.921875,2.132813,43.125000,2.695313,51822400
1997-10-29,2.781250,2.890625,2.523438,41.250000,2.578125,30163200
1997-10-30,2.460938,2.703125,2.453125,41.687500,2.605469,17641600
1997-10-31,2.695313,2.765625,2.656250,43.843700,2.740231,14144000
1997-11-03,2.812500,2.906250,2.796875,46.093700,2.880856,13121600
1997-11-04,2.851563,3.210938,2.781250,51.000000,3.187500,25473600
1997-11-05,3.179688,3.406250,3.179688,53.625000,3.351563,39339200
1997-11-06,3.312500,3.484375,3.265625,52.750000,3.296875,29057600
1997-11-07,3.062500,3.234375,3.046875,49.500000,3.093750,23028800
1997-11-10,3.101563,3.187500,3.000000,48.625000,3.039063,13699200
1997-11-11,3.070313,3.093750,2.843750,46.000000,2.875000,20819200
1997-11-12,2.796875,2.960938,2.679688,43.500000,2.718750,25264000
1997-11-13,2.820313,2.906250,2.625000,45.687500,2.855469,29244800
1997-11-14,2.875000,3.070313,2.875000,47.875000,2.992188,24700800
1997-11-17,3.117188,3.296875,3.101563,52.000000,3.250000,25088000
1997-11-18,3.226563,3.390625,3.210938,51.750000,3.234375,22524800
1997-11-19,3.179688,3.226563,3.097656,50.625000,3.164063,13123200
1997-11-20,3.203125,3.382813,3.179688,53.625000,3.351563,24377600
1997-11-21,3.382813,3.406250,3.226563,52.875000,3.304688,12600000
1997-11-24,3.281250,3.281250,3.007813,48.500000,3.031250,20104000
1997-11-25,3.140625,3.234375,3.000000,50.812500,3.175781,29675200
1997-11-26,3.234375,3.265625,3.140625,50.875000,3.179688,8777600
1997-11-28,3.195313,3.218750,3.171875,51.125000,3.195313,2153600
1997-12-01,3.218750,3.398438,3.203125,54.000000,3.375000,16558400
1997-12-02,3.359375,3.429688,3.250000,53.000000,3.312500,15512000
1997-12-03,3.281250,3.390625,3.242188,53.875000,3.367188,9440000
1997-12-04,3.398438,3.437500,3.335938,53.812500,3.363281,10012800
1997-12-05,3.347656,3.523438,3.289063,56.250000,3.515625,25928000
1997-12-08,3.531250,3.734375,3.476563,59.625000,3.726563,30825600
1997-12-09,3.679688,3.812500,3.625000,59.312500,3.707031,27473600
1997-12-10,3.656250,3.710938,3.562500,58.875000,3.679688,14763200
1997-12-11,3.562500,3.679688,3.523438,58.625000,3.664063,17451200
1997-12-12,3.671875,3.750000,3.562500,59.500000,3.718750,14584000
1997-12-15,3.750000,3.765625,3.531250,58.000000,3.625000,14430400
1997-12-16,3.617188,3.781250,3.570313,60.312500,3.769531,13553600
1997-12-17,3.781250,3.843750,3.718750,59.562500,3.722656,10875200
1997-12-18,3.718750,3.718750,3.578125,58.125000,3.632813,12747200
1997-12-19,3.593750,3.937500,3.515625,61.875000,3.867188,29721600
1997-12-22,3.867188,4.085938,3.867188,64.437500,4.027344,23824000
1997-12-23,4.000000,4.242188,3.976563,65.125000,4.070313,22833600
1997-12-24,4.074219,4.125000,4.031250,64.500000,4.031250,6185600
1997-12-26,4.019531,4.148438,4.015625,66.125000,4.132813,9587200
1997-12-29,4.187500,4.312500,4.148438,68.937500,4.308594,15100800
1997-12-30,4.304688,4.437500,4.250000,71.000000,4.437500,16508800
1997-12-31,4.414063,4.429688,4.320313,69.250000,4.328125,15467200
1998-01-02,4.328125,4.343750,4.062500,66.250000,4.140625,17828800
1998-01-05,4.023438,4.085938,3.914063,62.937500,3.933594,26601600
1998-01-06,3.859375,4.070313,3.828125,64.000000,4.000000,28688000
1998-01-07,3.921875,4.054688,3.921875,63.812500,3.988281,15758400
1998-01-08,4.000000,4.123044,3.921875,64.250000,4.015625,21748800
1998-01-09,4.031250,4.078125,3.796875,61.875000,3.867188,30296000
1998-01-12,3.750000,4.007813,3.687500,62.500000,3.906250,38262400
1998-01-13,4.046875,4.265625,4.035156,65.781197,4.111325,52755200
1998-01-14,4.171875,4.242188,4.125000,67.000000,4.187500,26678400
1998-01-15,4.078125,4.171875,4.000000,65.343697,4.083981,27916800
1998-01-16,4.125000,4.218750,4.062500,65.250000,4.078125,18288000
1998-01-20,4.078125,4.078125,3.937500,64.500000,4.031250,35096000
1998-01-21,4.007813,4.031250,3.929688,63.875000,3.992188,18336000
1998-01-22,3.960938,4.000000,3.890625,62.312500,3.894531,11137600
1998-01-23,3.921875,3.933594,3.820313,61.750000,3.859375,10700800
1998-01-26,3.898438,3.906250,3.718750,59.875000,3.742188,10534400
1998-01-27,3.765625,3.828125,3.750000,60.062500,3.753906,15113600
1998-01-28,3.789063,3.789063,3.613281,58.062500,3.628906,29641600
1998-01-29,3.625000,3.890625,3.601563,61.875000,3.867188,33180800
1998-01-30,3.937500,4.031250,3.828125,63.375000,3.960938,32681600
1998-02-02,4.015625,4.132813,3.992188,66.000000,4.125000,24558400
1998-02-03,4.109375,4.132813,3.992188,64.843697,4.052731,33953600
1998-02-04,4.039063,4.039063,3.949219,63.687500,3.980469,13721600
1998-02-05,4.023438,4.054688,3.851563,62.250000,3.890625,18446400
1998-02-06,3.882813,4.039063,3.851563,64.250000,4.015625,14387200
1998-02-09,4.046875,4.078125,3.937500,63.890598,3.993162,16547200
1998-02-10,4.000000,4.093750,3.937500,64.625000,4.039063,20785600
1998-02-11,4.039063,4.109375,4.000000,65.093697,4.068356,11950400
1998-02-12,4.015625,4.078125,3.984375,65.125000,4.070313,9059200
1998-02-13,4.046875,4.171875,4.023438,64.750000,4.046875,13256000
1998-02-17,4.031250,4.062500,3.968750,64.250000,4.015625,11427200
1998-02-18,4.015625,4.046875,3.914063,63.500000,3.968750,11323200
1998-02-19,3.968750,4.101563,3.953125,64.031197,4.001950,13486400
1998-02-20,4.031250,4.046875,3.851563,64.125000,4.007813,12539200
1998-02-23,4.023438,4.039063,3.933594,63.281200,3.955075,11187200
1998-02-24,3.992188,3.992188,3.820313,61.531200,3.845700,14260800
1998-02-25,3.867188,3.890625,3.804688,61.718700,3.857419,20102400
1998-02-26,3.875000,4.281250,3.859375,68.125000,4.257813,39760000
1998-02-27,4.265625,4.640625,4.234375,73.187500,4.574219,99968000
1998-03-02,4.671875,4.683594,4.484375,73.187500,4.574219,32520000
1998-03-03,4.500000,4.625000,4.421875,72.937500,4.558594,22182400
1998-03-04,4.484375,4.531250,4.421875,71.625000,4.476563,22900800
1998-03-05,4.343750,4.726563,4.296875,75.312500,4.707031,53112000
1998-03-06,4.796875,5.109375,4.734375,80.562500,5.035156,52110400
1998-03-09,5.109375,5.531250,5.101563,87.812500,5.488281,66227200
1998-03-10,5.656250,5.773438,5.269531,87.500000,5.468750,105219200
1998-03-11,5.335938,5.421875,5.187500,84.250000,5.265625,66195200
1998-03-12,5.242188,5.312500,5.078125,82.000000,5.125000,69780800
1998-03-13,5.140625,5.312500,5.093750,83.375000,5.210938,31441600
1998-03-16,5.343750,5.406250,5.281250,85.000000,5.312500,24947200
1998-03-17,5.320313,5.328125,5.164063,83.843697,5.240231,14350400
1998-03-18,5.156250,5.429688,5.101563,86.281197,5.392575,41563200
1998-03-19,5.359375,5.464844,5.242188,83.875000,5.242188,33745600
1998-03-20,5.273438,5.308594,5.171875,83.156197,5.197262,18041600
1998-03-23,5.156250,5.238281,5.148438,83.000000,5.187500,10816000
1998-03-24,5.171875,5.437500,5.171875,86.812500,5.425781,28342400
1998-03-25,5.507813,5.621094,5.460938,88.250000,5.515625,38163200
1998-03-26,5.507813,5.656250,5.458981,88.937500,5.558594,27820800
1998-03-27,5.636719,5.761719,5.546875,90.625000,5.664063,28928000
1998-03-30,5.726563,5.890625,5.695313,93.062500,5.816406,30766400
1998-03-31,5.875000,5.882813,5.734375,92.437500,5.777344,19136000
1998-04-01,5.777344,6.113281,5.679688,97.812500,6.113281,39004800
1998-04-02,6.187500,6.535156,6.156250,103.875000,6.492188,64988800
1998-04-03,6.566406,6.609375,6.312500,102.437500,6.402344,58545600
1998-04-06,6.484375,6.484375,6.156250,99.062500,6.191406,47131200
1998-04-07,6.156250,6.156250,5.734375,93.250000,5.828125,81860800
1998-04-08,5.875000,6.171875,5.867188,97.250000,6.078125,93374400
1998-04-09,6.734375,7.171875,6.625000,114.500000,7.156250,176787200
1998-04-13,7.031250,7.289063,6.800781,113.000000,7.062500,114054400
1998-04-14,7.046875,7.390625,6.976563,114.875000,7.179688,77942400
1998-04-15,7.296875,7.414063,7.238281,118.187500,7.386719,40574400
1998-04-16,7.437500,8.101563,7.312500,128.390594,8.024412,146963200
1998-04-17,7.726563,7.843750,7.507813,121.500000,7.593750,93952000
1998-04-20,7.640625,8.054688,7.539063,125.750000,7.859375,67028800
1998-04-21,7.921875,8.062500,7.625000,123.281197,7.705075,51115200
1998-04-22,7.765625,7.789063,7.320313,118.375000,7.398438,57531200
1998-04-23,7.226563,7.250000,6.941406,112.187500,7.011719,82996800
1998-04-24,7.117188,7.359375,6.945313,114.750000,7.171875,78507200
1998-04-27,6.976563,7.046875,6.832031,112.125000,7.007813,67828800
1998-04-28,7.324219,7.460938,7.203125,118.500000,7.406250,75300800
1998-04-29,7.375000,7.468750,7.285156,118.250000,7.390625,38995200
1998-04-30,7.515625,7.601563,7.375000,118.937500,7.433594,35766400
1998-05-01,7.460938,7.460938,7.296875,118.625000,7.414063,20518400
1998-05-04,7.503906,7.625000,7.453125,120.875000,7.554688,15729600
1998-05-05,7.398438,7.523438,7.281250,116.750000,7.296875,23513600
1998-05-06,7.320313,7.328125,7.140625,115.062500,7.191406,22596800
1998-05-07,7.187500,7.398438,7.156250,115.187500,7.199219,26564800
1998-05-08,7.171875,7.359375,7.105469,117.750000,7.359375,26433600
1998-05-11,7.414063,7.429688,7.125000,114.187500,7.136719,27179200
1998-05-12,7.093750,7.281250,7.035156,115.687500,7.230469,33731200
1998-05-13,7.250000,7.753906,7.203125,124.000000,7.750000,60171200
1998-05-14,7.691406,7.898438,7.515625,120.250000,7.515625,57985600
1998-05-15,7.625000,7.687500,7.359375,118.062500,7.378906,25552000
1998-05-18,7.429688,7.464844,7.136719,116.562500,7.285156,33620800
1998-05-19,7.359375,7.484375,7.296875,118.156197,7.384762,23678400
1998-05-20,7.460938,7.460938,7.234375,116.875000,7.304688,15969600
1998-05-21,7.406250,7.406250,7.234375,117.000000,7.312500,18348800
1998-05-22,7.273438,7.296875,7.062500,114.375000,7.148438,15713600
1998-05-26,7.195313,7.218750,6.757813,108.250000,6.765625,46486400
1998-05-27,6.656250,7.203125,6.648438,115.125000,7.195313,103491200
1998-05-28,7.132813,7.187500,6.867188,110.000000,6.875000,47590400
1998-05-29,6.906250,7.000000,6.792969,109.500000,6.843750,36216000
1998-06-01,6.765625,6.828125,6.343750,104.375000,6.523438,72801600
1998-06-02,6.562500,6.609375,6.195313,104.812500,6.550781,114208000
1998-06-03,6.609375,6.609375,6.351563,102.000000,6.375000,71544000
1998-06-04,6.375000,6.507813,6.281250,102.625000,6.414063,49841600
1998-06-05,6.406250,6.625000,6.343750,105.000000,6.562500,37105600
1998-06-08,6.562500,6.843750,6.554688,109.375000,6.835938,33300800
1998-06-09,6.941406,7.406250,6.859375,117.875000,7.367188,95710400
1998-06-10,7.312500,7.453125,7.148438,114.437500,7.152344,69064000
1998-06-11,7.195313,7.296875,7.089844,115.250000,7.203125,51329600
1998-06-12,7.250000,7.250000,6.937500,113.812500,7.113281,48417600
1998-06-15,6.992188,7.273438,6.968750,115.250000,7.203125,53963200
1998-06-16,7.273438,7.648438,7.156250,121.937500,7.621094,63780800
1998-06-17,7.789063,8.226563,7.765625,130.625000,8.164063,130657600
1998-06-18,8.296875,8.523438,7.976563,127.750000,7.984375,81768000
1998-06-19,7.945313,8.156250,7.796875,129.250000,8.078125,59110400
1998-06-22,8.062500,8.773438,8.031250,139.562500,8.722656,81326400
1998-06-23,8.703125,9.398438,8.625000,148.062500,9.253906,122494400
1998-06-24,9.308594,9.500000,8.937500,148.750000,9.296875,96169600
1998-06-25,9.281250,9.765625,9.187500,152.250000,9.515625,99208000
1998-06-26,9.421875,9.601563,9.156250,148.687500,9.292969,67873600
1998-06-29,9.343750,9.671875,9.335938,154.437500,9.652344,51121600
1998-06-30,9.671875,9.984375,9.601563,157.500000,9.843750,63260800
1998-07-01,10.007813,10.625000,10.000000,169.875000,10.617188,73984000
1998-07-02,10.843750,11.218750,10.375000,172.875000,10.804688,119217600
1998-07-06,11.179688,12.500000,11.058594,199.250000,12.453125,216720000
1998-07-07,12.921875,12.968750,11.875000,191.000000,11.937500,198368000
1998-07-08,11.562500,12.406250,10.937500,186.187500,11.636719,224849600
1998-07-09,12.484375,12.750000,11.500000,184.000000,11.500000,207491200
1998-07-10,11.335938,11.632813,11.101563,182.500000,11.406250,112896000
1998-07-13,11.101563,11.789063,11.062500,188.375000,11.773438,85763200
1998-07-14,11.796875,11.960938,11.500000,186.500000,11.656250,59248000
1998-07-15,11.710938,11.710938,11.320313,181.750000,11.359375,36636800
1998-07-16,11.398438,11.718750,11.226563,186.687500,11.667969,51748800
1998-07-17,11.609375,11.835938,11.414063,185.750000,11.609375,46369600
1998-07-20,11.656250,12.328125,11.546875,196.312500,12.269531,63902400
1998-07-21,12.289063,12.964844,11.714844,189.000000,11.812500,115219200
1998-07-22,11.875000,12.289063,11.781250,193.750000,12.109375,68036800
1998-07-23,12.132813,12.421875,11.796875,189.375000,11.835938,43572800
1998-07-24,11.968750,12.062500,11.101563,182.125000,11.382813,87747200
1998-07-27,11.171875,11.843750,10.875000,189.187500,11.824219,83516800
1998-07-28,11.781250,11.906250,11.390625,183.250000,11.453125,61753600
1998-07-29,11.609375,11.664063,10.828125,173.562500,10.847656,66641600
1998-07-30,11.085938,11.585938,10.656250,182.687500,11.417969,96512000
1998-07-31,11.484375,11.562500,11.156250,181.937500,11.371094,63755200
1998-08-03,11.250000,11.312500,10.765625,86.437500,10.804688,34780000
1998-08-04,11.078125,11.218750,10.625000,85.125000,10.640625,42092800
1998-08-05,10.734375,10.968750,9.875000,83.875000,10.484375,54120000
1998-08-06,10.250000,11.046875,10.148438,87.375000,10.921875,36946400
1998-08-07,11.078125,11.656250,10.914063,91.625000,11.453125,51663200
1998-08-10,11.500000,11.750000,11.093750,94.000000,11.750000,34913600
1998-08-11,11.210938,11.781250,11.046875,91.375000,11.421875,50840800
1998-08-12,11.687500,12.039063,11.625000,95.375000,11.921875,42176000
1998-08-13,11.890625,12.093750,11.578125,92.750000,11.593750,26801600
1998-08-14,11.750000,11.796875,11.250000,91.750000,11.468750,25372000
1998-08-17,11.359375,11.562500,11.250000,92.000000,11.500000,20256800
1998-08-18,11.609375,12.250000,11.578125,97.250000,12.156250,42212800
1998-08-19,12.359375,12.500000,11.859375,95.250000,11.906250,33248000
1998-08-20,11.921875,12.234375,11.843750,97.500000,12.187500,23878400
1998-08-21,12.015625,12.171875,11.656250,95.375000,11.921875,30939200
1998-08-24,12.000000,12.250000,11.953125,97.687500,12.210938,21888000
1998-08-25,12.367188,12.406250,11.968750,97.500000,12.187500,19356800
1998-08-26,11.968750,12.117188,11.765625,96.875000,12.109375,22042400
1998-08-27,11.812500,11.875000,11.343750,91.062500,11.382813,39107200
1998-08-28,11.359375,11.546875,10.218750,83.062500,10.382813,62074400
1998-08-31,10.375000,10.515625,8.312500,69.000000,8.625000,77024800
1998-09-01,8.265625,9.562500,7.375000,72.250000,9.031250,96534400
1998-09-02,9.625000,10.492188,9.328125,77.750000,9.718750,78278400
1998-09-03,9.250000,9.734375,8.937500,75.187500,9.398438,63705600
1998-09-04,9.617188,9.765625,9.062500,75.375000,9.421875,33694400
1998-09-08,10.359375,10.625000,9.890625,84.625000,10.578125,54988000
1998-09-09,10.453125,10.726563,9.968750,80.000000,10.000000,38174400
1998-09-10,9.593750,10.062500,9.125000,79.875000,9.984375,61207200
1998-09-11,10.062500,10.234375,9.593750,79.875000,9.984375,45369600
1998-09-14,10.281250,10.609375,10.203125,83.875000,10.484375,35400800
1998-09-15,10.328125,10.562500,10.250000,84.375000,10.546875,33928800
1998-09-16,10.726563,11.718750,10.625000,93.375000,11.671875,97708000
1998-09-17,11.171875,11.718750,11.164063,90.062500,11.257813,103429600
1998-09-18,11.250000,11.546875,11.234375,90.437500,11.304688,40134400
1998-09-21,10.906250,12.125000,10.851563,96.312500,12.039063,61918400
1998-09-22,12.281250,13.125000,12.250000,102.937500,12.867188,88165600
1998-09-23,13.093750,14.750000,13.062500,117.875000,14.734375,121677600
1998-09-24,14.843750,15.671875,14.093750,115.250000,14.406250,119551200
1998-09-25,14.000000,15.156250,13.906250,121.000000,15.125000,80061600
1998-09-28,15.750000,16.187500,15.226563,127.937500,15.992188,85004800
1998-09-29,16.093750,16.828125,15.593750,131.500000,16.437500,87640800
1998-09-30,16.121088,16.523438,15.593750,129.500000,16.187500,83716800
1998-10-01,15.421875,15.796875,14.085938,112.937500,14.117188,122895200
1998-10-02,14.445313,15.937500,14.218750,127.000000,15.875000,135588000
1998-10-05,15.765625,16.195313,14.632813,125.812500,15.726563,130274400
1998-10-06,16.390625,16.515625,15.218750,124.812500,15.601563,123448000
1998-10-07,15.335938,15.375000,13.812500,114.375000,14.296875,137588800
1998-10-08,13.015625,13.562500,12.187500,104.812500,13.101563,172985600
1998-10-09,13.484375,13.750000,12.750000,105.625000,13.203125,74280000
1998-10-12,13.812500,14.750000,13.585938,114.437500,14.304688,103243200
1998-10-13,14.179688,14.296875,13.703125,109.937500,13.742188,51824000
1998-10-14,13.562500,14.562500,13.562500,111.875000,13.984375,59580000
1998-10-15,14.109375,15.015625,13.781250,119.375000,14.921875,71287200
1998-10-16,15.015625,15.250000,14.390625,115.625000,14.453125,54677600
1998-10-19,14.328125,14.906250,14.187500,117.500000,14.687500,42296000
1998-10-20,15.031250,15.140625,14.421875,115.500000,14.437500,48166400
1998-10-21,14.703125,14.984375,14.457025,119.750000,14.968750,35041600
1998-10-22,14.867188,15.531250,14.656250,122.125000,15.265625,60401600
1998-10-23,15.210938,15.500000,15.062500,122.125000,15.265625,28093600
1998-10-26,15.406250,16.000000,15.406250,127.937500,15.992188,40869600
1998-10-27,16.312500,16.515625,15.437500,123.750000,15.468750,47267200
1998-10-28,15.453125,16.000000,15.125000,126.750000,15.843750,42363200
1998-10-29,16.031250,16.406250,15.750000,131.187500,16.398438,41452000
1998-10-30,16.234375,16.640625,16.156250,130.843704,16.355463,39603200
1998-11-02,16.632813,18.218750,16.468750,145.437500,18.179688,82252800
1998-11-03,18.093750,18.625000,17.632813,142.125000,17.765625,88573600
1998-11-04,18.453125,18.937500,18.187500,151.375000,18.921875,75329600
1998-11-05,18.726563,19.257813,18.726563,151.687500,18.960938,82464800
1998-11-06,18.992188,19.289063,18.875000,153.562500,19.195313,39160800
1998-11-09,19.250000,20.671875,19.234375,164.750000,20.593750,73947200
1998-11-10,21.062500,23.203125,21.046875,176.562500,22.070313,104089600
1998-11-11,22.187500,22.734375,20.500000,165.000000,20.625000,96396800
1998-11-12,20.437500,21.921875,20.406250,173.250000,21.656250,76820000
1998-11-13,22.109375,22.210938,20.562500,168.000000,21.000000,59292800
1998-11-16,21.718750,21.875000,20.968750,173.250000,21.656250,47338400
1998-11-17,21.460938,22.687500,21.031250,176.750000,22.093750,65894400
1998-11-18,22.421875,23.781250,22.304688,190.125000,23.765625,80068000
1998-11-19,24.242188,24.796875,23.062500,185.875000,23.234375,83217600
1998-11-20,24.125000,24.140625,22.687500,191.000000,23.875000,74551200
1998-11-23,24.609375,27.750000,23.875000,221.437500,27.679688,92021600
1998-11-24,27.000000,28.468750,25.375000,210.250000,26.281250,132245600
1998-11-25,26.343750,27.000000,25.406250,209.875000,26.234375,56652000
1998-11-27,26.601563,27.156250,26.468750,216.937500,27.117188,16614400
1998-11-30,27.203125,27.203125,23.937500,192.000000,24.000000,56202400
1998-12-01,22.984375,25.921875,22.750000,206.250000,25.781250,98687200
1998-12-02,25.601563,25.796875,24.375000,197.062500,24.632813,63236800
1998-12-03,24.718750,25.343750,22.828125,183.750000,22.968750,67581600
1998-12-04,23.914063,24.109375,22.500000,189.750000,23.718750,73370400
1998-12-07,24.062500,24.250000,23.328125,190.562500,23.820313,30444000
1998-12-08,23.687500,25.000000,23.421875,198.500000,24.812500,50747200
1998-12-09,25.000000,25.812500,24.257813,197.875000,24.734375,63276000
1998-12-10,24.804688,25.250000,23.578125,192.750000,24.093750,47940800
1998-12-11,23.890625,24.718750,23.843750,195.687500,24.460938,42621600
1998-12-14,24.046875,24.609375,23.695313,191.250000,23.906250,40104000
1998-12-15,24.312500,24.796875,24.187500,198.000000,24.750000,32498400
1998-12-16,25.515625,26.312500,25.156250,205.125000,25.640625,55996800
1998-12-17,25.015625,26.687500,24.937500,205.500000,25.687500,54028800
1998-12-18,26.453125,26.890625,25.906250,212.312500,26.539063,37685600
1998-12-21,27.625000,31.359375,27.250000,247.500000,30.937500,68780000
1998-12-22,31.562500,31.734375,29.125000,245.000000,30.625000,63622400
1998-12-23,31.406250,31.671875,30.687500,250.000000,31.250000,29891200
1998-12-24,30.765625,31.375000,30.500000,247.125000,30.890625,9348800
1998-12-28,31.687500,35.750000,31.250000,275.500000,34.437500,60430400
1998-12-29,34.421875,34.421875,32.921875,270.000000,33.750000,41398400
1998-12-30,33.250000,33.921875,30.125000,244.625000,30.578125,59023200
1998-12-31,30.234375,31.875000,29.000000,236.937500,29.617188,37516800
1999-01-04,30.250000,31.500000,30.000000,248.000000,31.000000,33860000
1999-01-05,30.320313,32.625000,29.960938,257.875000,32.234375,43924800
1999-01-06,33.500000,37.375000,33.375000,291.000000,36.375000,71474400
1999-01-07,35.500000,40.718750,35.375000,320.000000,40.000000,77141600
1999-01-08,43.250000,44.671875,41.250000,343.625000,42.953125,61498400
1999-01-11,45.992188,55.625000,45.437500,415.375000,51.921875,80186400
1999-01-12,54.828125,55.375000,46.250000,402.000000,50.250000,104092000
1999-01-13,49.890625,50.750000,41.500000,368.000000,46.000000,97093600
1999-01-14,46.484375,48.250000,42.875000,343.937500,42.992188,56675200
1999-01-15,43.117188,44.312500,38.000000,317.000000,39.625000,83922400
1999-01-19,42.484375,43.125000,39.742188,323.000000,40.375000,34664800
1999-01-20,40.804688,41.343750,35.625000,287.187500,35.898438,43305600
1999-01-21,34.257813,35.000000,31.171875,265.000000,33.125000,89164000
1999-01-22,31.625000,36.375000,31.625000,286.000000,35.750000,73045600
1999-01-25,37.093750,39.125000,35.625000,312.000000,39.000000,49068800
1999-01-26,39.937500,44.015625,39.875000,351.250000,43.906250,66213600
1999-01-27,46.546875,47.648438,41.250000,335.875000,41.984375,54030400
1999-01-28,43.609375,46.125000,41.875000,367.750000,45.968750,52440000
1999-01-29,45.000000,45.625000,43.125000,354.250000,44.281250,33787200
1999-02-01,44.625000,44.875000,41.625000,335.562500,41.945313,39826400
1999-02-02,41.968750,42.250000,38.578125,322.937500,40.367188,49295200
1999-02-03,40.390625,45.000000,40.390625,358.062500,44.757813,45029600
1999-02-04,44.562500,44.875000,41.875000,337.000000,42.125000,48534400
1999-02-05,43.015625,44.125000,41.875000,345.500000,43.187500,49096000
1999-02-08,43.187500,43.375000,38.656250,158.625000,39.656250,38321600
1999-02-09,39.343750,39.468750,34.750000,140.750000,35.187500,41688400
1999-02-10,34.875000,37.156250,32.234375,142.375000,35.593750,47980400
1999-02-11,37.250000,39.750000,36.375000,158.500000,39.625000,32700800
1999-02-12,38.640625,38.750000,37.000000,151.000000,37.750000,24872000
1999-02-16,38.125000,39.000000,32.984375,133.375000,33.343750,58302000
1999-02-17,33.625000,34.812500,31.375000,129.625000,32.406250,38656400
1999-02-18,33.500000,33.625000,31.000000,128.875000,32.218750,35252000
1999-02-19,33.390625,34.359375,32.500000,135.312500,33.828125,33774000
1999-02-22,34.250000,37.500000,32.968750,145.750000,36.437500,33567600
1999-02-23,37.125000,39.312500,37.000000,152.875000,38.218750,45360800
1999-02-24,39.125000,40.125000,37.375000,150.187500,37.546875,35772800
1999-02-25,37.390625,38.875000,36.125000,155.375000,38.843750,32932400
1999-02-26,38.875000,39.593750,37.500000,153.500000,38.375000,29360000
1999-03-01,38.390625,41.250000,37.281250,160.125000,40.031250,39223200
1999-03-02,40.343750,41.250000,38.218750,153.187500,38.296875,29651200
1999-03-03,38.718750,39.343750,37.156250,153.437500,38.359375,25215200
1999-03-04,39.187500,39.500000,36.531250,151.500000,37.875000,23268000
1999-03-05,39.593750,40.500000,39.000000,159.812500,39.953125,32062800
1999-03-08,40.589825,43.296875,40.000000,170.437500,42.609375,36341600
1999-03-09,42.703125,43.250000,40.937500,167.312500,41.828125,25655600
1999-03-10,43.250000,43.625000,42.250000,173.625000,43.406250,22300000
1999-03-11,44.468750,45.843750,44.015625,179.000000,44.750000,34746000
1999-03-12,44.687500,44.781250,42.750000,176.000000,44.000000,18828400
1999-03-15,44.250000,44.921875,43.187500,179.437500,44.859375,13907200
1999-03-16,45.078125,45.125000,43.687500,174.875000,43.718750,12136000
1999-03-17,43.531250,43.562500,42.500000,172.125000,43.031250,11562800
1999-03-18,42.515625,44.000000,42.468750,175.312500,43.828125,13022800
1999-03-19,44.187500,44.562500,42.437500,170.000000,42.500000,13999600
1999-03-22,42.718750,44.500000,41.156250,165.000000,41.250000,16258800
1999-03-23,40.500000,41.000000,38.796875,155.500000,38.875000,20626000
1999-03-24,38.093750,40.125000,36.781250,160.500000,40.125000,22805600
1999-03-25,41.984375,44.812500,41.250000,179.000000,44.750000,32558000
1999-03-26,43.593750,44.312500,42.500000,171.375000,42.843750,23164800
1999-03-29,44.250000,44.687500,42.937500,176.000000,44.000000,15764000
1999-03-30,43.843750,46.468750,43.031250,172.312500,43.078125,38020000
1999-03-31,44.000000,45.375000,42.000000,168.375000,42.093750,32183600
1999-04-01,44.750000,45.250000,42.000000,179.750000,44.937500,40504800
1999-04-05,46.562500,55.250000,46.250000,219.125000,54.781250,82058000
1999-04-06,55.000000,61.000000,52.500000,214.875000,53.718750,100101200
1999-04-07,57.250000,57.750000,50.750000,208.437500,52.109375,69661600
1999-04-08,54.250000,54.250000,49.234375,206.687500,51.671875,56466800
1999-04-09,51.171875,52.750000,50.500000,207.000000,51.750000,24151600
1999-04-12,48.281250,51.515625,48.218750,202.937500,50.734375,39976800
1999-04-13,51.187500,54.093750,50.500000,203.000000,50.750000,29236400
1999-04-14,51.062500,52.000000,47.375000,191.000000,47.750000,25956800
1999-04-15,47.437500,50.015625,43.000000,194.625000,48.656250,45416800
1999-04-16,48.875000,49.250000,46.265625,189.187500,47.296875,23426400
1999-04-19,47.218750,47.750000,40.312500,163.687500,40.921875,42021200
1999-04-20,40.312500,43.500000,38.750000,171.000000,42.750000,42084400
1999-04-21,43.656250,45.000000,42.500000,174.875000,43.718750,24596400
1999-04-22,45.671875,46.250000,43.859375,184.000000,46.000000,25307200
1999-04-23,45.843750,48.031250,45.125000,187.687500,46.921875,19913600
1999-04-26,47.281250,48.625000,46.812500,192.250000,48.062500,13915600
1999-04-27,48.734375,49.390625,45.375000,184.500000,46.125000,20129200
1999-04-28,45.687500,46.234375,42.750000,173.500000,43.375000,18786800
1999-04-29,42.031250,43.875000,41.156250,175.000000,43.750000,25935200
1999-04-30,45.015625,45.500000,42.000000,174.687500,43.671875,14938800
1999-05-03,42.781250,43.312500,40.250000,162.562500,40.640625,20424000
1999-05-04,40.562500,42.562500,39.500000,159.250000,39.812500,25120000
1999-05-05,40.093750,40.531250,37.218750,161.312500,40.328125,39324000
1999-05-06,40.500000,40.625000,37.500000,151.875000,37.968750,23365200
1999-05-07,37.906250,39.375000,36.250000,147.437500,36.859375,27588800
1999-05-10,37.062500,39.203125,36.875000,155.687500,38.921875,25932800
1999-05-11,41.093750,43.828125,40.218750,174.000000,43.500000,42985600
1999-05-12,42.718750,43.375000,41.218750,169.937500,42.484375,22728400
1999-05-13,42.875000,43.375000,39.968750,160.375000,40.093750,18511600
1999-05-14,38.609375,40.437500,38.250000,157.375000,39.343750,23758400
1999-05-17,38.765625,40.687500,37.515625,161.812500,40.453125,26168000
1999-05-18,39.843750,40.375000,38.828125,156.812500,39.203125,18851600
1999-05-19,39.734375,40.281250,38.812500,158.250000,39.562500,16702000
1999-05-20,39.593750,39.781250,37.750000,151.500000,37.875000,10570000
1999-05-21,38.312500,38.328125,37.187500,151.312500,37.828125,14906400
1999-05-24,37.343750,37.562500,33.968750,137.875000,34.468750,30008400
1999-05-25,34.609375,35.281250,31.656250,126.937500,31.734375,37816800
1999-05-26,32.500000,35.312500,30.125000,140.875000,35.218750,52978400
1999-05-27,34.750000,35.406250,33.218750,133.375000,33.343750,30726800
1999-05-28,33.625000,37.062500,32.875000,148.000000,37.000000,28661200
1999-06-01,36.328125,37.500000,33.765625,138.187500,34.546875,31400400
1999-06-02,34.062500,37.250000,32.531250,142.500000,35.625000,45042400
1999-06-03,35.625000,36.125000,33.375000,135.375000,33.843750,30196000
1999-06-04,34.031250,36.937500,33.500000,147.437500,36.859375,36142000
1999-06-07,36.656250,39.437500,36.062500,151.875000,37.968750,36826000
1999-06-08,38.093750,38.375000,35.632801,143.312500,35.828125,27203600
1999-06-09,36.218750,37.296875,35.765625,146.375000,36.593750,23841200
1999-06-10,35.921875,36.968750,35.187500,144.750000,36.187500,20716000
1999-06-11,36.093750,36.625000,33.562500,135.250000,33.812500,25944000
1999-06-14,33.671875,33.718750,29.500000,119.250000,29.812500,50811600
1999-06-15,29.406250,32.406250,29.406250,125.250000,31.312500,49996000
1999-06-16,33.312500,35.875000,31.296875,141.625000,35.406250,59128800
1999-06-17,34.906250,37.484375,34.312500,142.250000,35.562500,48852400
1999-06-18,35.343750,36.375000,35.125000,144.437500,36.109375,17448800
1999-06-21,37.125000,40.125000,37.000000,158.875000,39.718750,50007600
1999-06-22,39.343750,41.531250,37.625000,152.500000,38.125000,50848000
1999-06-23,37.437500,39.125000,36.562500,155.500000,38.875000,42335200
1999-06-24,38.750000,38.921875,36.750000,151.000000,37.750000,28072800
1999-06-25,38.187500,38.468750,36.250000,146.875000,36.718750,21633200
1999-06-28,36.890625,39.125000,36.890625,156.500000,39.125000,38500400
1999-06-29,38.953125,41.078125,38.250000,160.000000,40.000000,45476000
1999-06-30,39.968750,44.593750,39.453125,172.250000,43.062500,59339600
1999-07-01,43.593750,44.968750,42.953125,177.250000,44.312500,46766800
1999-07-02,44.250000,44.718750,43.125000,178.125000,44.531250,29583200
1999-07-06,45.625000,47.312500,43.125000,175.125000,43.781250,62996800
1999-07-07,43.062500,43.500000,41.250000,167.062500,41.765625,67031200
1999-07-08,43.453125,43.812500,40.500000,164.437500,41.109375,67836800
1999-07-09,41.359375,41.750000,39.750000,160.000000,40.000000,28462000
1999-07-12,39.875000,39.937500,37.500000,150.250000,37.562500,47432400
1999-07-13,36.968750,39.500000,36.250000,156.937500,39.234375,47375200
1999-07-14,39.937500,40.375000,39.218750,159.437500,39.859375,36978400
1999-07-15,40.125000,40.437500,38.250000,154.437500,38.609375,24413600
1999-07-16,38.437500,38.875000,37.468750,150.250000,37.562500,20528000
1999-07-19,37.718750,38.125000,36.875000,149.500000,37.375000,25438400
1999-07-20,37.031250,37.625000,35.437500,142.125000,35.531250,24332400
1999-07-21,35.718750,38.125000,35.562500,151.875000,37.968750,32751200
1999-07-22,37.078125,37.875000,35.765625,145.125000,36.281250,39331200
1999-07-23,36.640625,37.031250,35.890625,145.750000,36.437500,19178800
1999-07-26,35.375000,35.968750,33.000000,134.312500,33.578125,41694400
1999-07-27,34.531250,35.125000,32.765625,131.312500,32.828125,39426000
1999-07-28,33.359375,35.804676,32.875000,143.000000,35.750000,46910800
1999-07-29,34.781250,35.000000,33.500000,137.000000,34.250000,42611200
1999-07-30,34.437500,35.125000,33.375000,136.437500,34.109375,25167200
1999-08-02,33.765625,34.937500,33.000000,132.312500,33.078125,24568000
1999-08-03,33.609375,33.609375,30.718750,125.375000,31.343750,60916800
1999-08-04,31.250000,31.937500,29.937500,121.000000,30.250000,45760800
1999-08-05,30.031250,32.406250,27.500000,128.375000,32.093750,93246000
1999-08-06,32.781250,34.000000,31.437500,126.937500,31.734375,58423200
1999-08-09,32.031250,32.218750,30.003901,121.187500,30.296875,30964400
1999-08-10,30.187500,32.187500,29.000000,127.500000,31.875000,59756000
1999-08-11,32.562500,32.906250,30.640625,128.062500,32.015625,47123600
1999-08-12,32.000000,33.312500,31.640625,128.375000,32.093750,31806800
1999-08-13,33.093750,33.500000,32.437500,132.812500,33.203125,24487600
1999-08-16,33.000000,33.843750,32.687500,134.500000,33.625000,20766000
1999-08-17,34.093750,34.875000,33.812500,138.875000,34.718750,29511600
1999-08-18,35.812500,37.375000,35.750000,145.062500,36.265625,41488000
1999-08-19,35.375000,35.875000,34.500000,139.187500,34.796875,31132400
1999-08-20,34.906250,36.328125,34.625000,145.000000,36.250000,20089600
1999-08-23,36.750000,38.375000,36.718750,152.125000,38.031250,42162000
1999-08-24,37.484375,39.875000,37.468750,152.937500,38.234375,46909600
1999-08-25,38.687500,39.765625,38.375000,158.562500,39.640625,25081200
1999-08-26,39.375000,40.125000,38.093750,152.687500,38.171875,23626800
1999-08-27,38.343750,38.375000,36.812500,149.000000,37.250000,20174400
1999-08-30,37.125000,37.437500,35.640625,143.812500,35.953125,17183600
1999-08-31,35.609375,37.062500,34.812500,147.500000,36.875000,42270800
1999-09-01,37.187500,37.343750,35.578125,143.312500,35.828125,17971600
1999-09-02,35.062500,36.128899,34.843750,141.562500,35.390625,21898800
1999-09-03,36.906250,38.765625,36.718750,155.000000,38.750000,33040800
1999-09-07,38.390625,39.250000,38.015625,155.000000,38.750000,24489600
1999-09-08,38.203125,38.875000,37.953125,153.437500,38.359375,17771200
1999-09-09,39.453125,40.843750,39.453125,162.687500,40.671875,41091200
1999-09-10,41.406250,43.015625,41.250000,170.500000,42.625000,41157200
1999-09-13,41.687500,41.937500,40.125000,160.750000,40.187500,28529600
1999-09-14,39.937500,41.984375,39.921875,165.187500,41.296875,25134000
1999-09-15,42.062500,42.437500,40.562500,162.375000,40.593750,26740800
1999-09-16,40.531250,40.968750,39.328125,163.437500,40.859375,25113200
1999-09-17,40.703125,41.656250,40.265625,163.125000,40.781250,19720000
1999-09-20,41.125000,42.187500,41.000000,168.375000,42.093750,20120000
1999-09-21,41.453125,43.750000,41.078125,169.562500,42.390625,43461600
1999-09-22,42.375000,45.000000,42.156250,179.500000,44.875000,47312800
1999-09-23,45.078125,46.609375,42.812500,173.750000,43.437500,66187200
1999-09-24,43.328125,46.250000,43.328125,183.312500,45.828125,56219600
1999-09-27,46.500000,46.843750,44.578125,181.375000,45.343750,38259200
1999-09-28,45.312500,46.468750,43.812500,184.687500,46.171875,32783600
1999-09-29,45.500000,46.750000,44.671875,179.312500,44.828125,26710400
1999-09-30,44.906250,45.359375,43.687500,179.500000,44.875000,23179600
1999-10-01,44.625000,45.000000,43.156250,175.437500,43.859375,24662400
1999-10-04,44.296875,44.625000,41.656250,171.187500,42.796875,34314400
1999-10-05,43.054676,44.453125,41.937500,173.312500,43.328125,52034800
1999-10-06,44.000000,44.234375,42.890625,175.750000,43.937500,35948400
1999-10-07,46.171875,48.265625,45.500000,190.250000,47.562500,99988000
1999-10-08,47.000000,48.093750,46.265625,192.125000,48.031250,37374800
1999-10-11,46.750000,47.000000,45.000000,181.375000,45.343750,70550400
1999-10-12,45.468750,45.484375,43.000000,173.875000,43.468750,45610000
1999-10-13,43.296875,44.250000,41.812500,167.562500,41.890625,45434800
1999-10-14,42.484375,43.484375,41.843750,173.375000,43.343750,42182000
1999-10-15,41.750000,43.187500,41.328125,169.562500,42.390625,44574800
1999-10-18,42.421875,43.187500,41.125000,170.375000,42.593750,33723200
1999-10-19,43.625000,44.187500,43.406250,174.875000,43.718750,35864000
1999-10-20,44.187500,45.125000,43.343750,180.140594,45.035149,29566000
1999-10-21,44.218750,45.718750,44.062500,181.937500,45.484375,38491600
1999-10-22,45.562500,45.953125,44.312500,178.125000,44.531250,20509200
1999-10-25,44.148426,45.062500,44.062500,178.750000,44.687500,15003200
1999-10-26,44.812500,45.031250,43.500000,179.187500,44.796875,12201600
1999-10-27,44.375000,44.406250,43.000000,174.187500,43.546875,14534800
1999-10-28,43.515625,44.875000,43.187500,175.000000,43.750000,29123600
1999-10-29,44.625000,45.000000,44.250000,179.062500,44.765625,29416400
1999-11-01,44.875000,45.750000,44.500000,180.687500,45.171875,22136000
1999-11-02,45.250000,45.375000,44.218750,178.000000,44.500000,16212000
1999-11-03,44.859375,45.593750,44.656250,180.625000,45.156250,18202400
1999-11-04,45.765625,46.375000,45.328125,182.125000,45.531250,22840400
1999-11-05,46.531250,46.625000,45.750000,183.437500,45.859375,19503200
1999-11-08,45.656250,49.906250,45.468750,197.187500,49.296875,39462400
1999-11-09,49.812500,49.875000,48.062500,194.562500,48.640625,29762000
1999-11-10,48.343750,50.593750,48.312500,197.687500,49.421875,26834000
1999-11-11,49.625000,50.750000,48.062500,193.125000,48.281250,15894400
1999-11-12,49.000000,49.718750,47.562500,196.937500,49.234375,17907200
1999-11-15,49.000000,51.875000,48.843750,205.000000,51.250000,23674800
1999-11-16,51.421875,53.234375,50.921875,212.562500,53.140625,23657200
1999-11-17,52.765625,53.000000,51.218750,206.187500,51.546875,16416800
1999-11-18,51.656250,53.875000,50.750000,213.875000,53.468750,16049600
1999-11-19,53.484375,54.796875,52.500000,218.750000,54.687500,17340400
1999-11-22,54.875000,57.546875,54.500000,226.812500,56.703125,22806400
1999-11-23,56.500000,57.312500,54.500000,221.187500,55.296875,25955600
1999-11-24,56.562500,58.250000,56.312500,231.000000,57.750000,22665200
1999-11-26,58.250000,58.812500,56.343750,226.875000,56.718750,8035600
1999-11-29,57.312500,58.625000,56.218750,226.125000,56.531250,18530400
1999-11-30,55.859375,55.906250,52.625000,212.750000,53.187500,24242400
1999-12-01,57.500000,58.500000,56.234375,228.875000,57.218750,52774000
1999-12-02,57.593750,62.437500,56.937500,245.812500,61.453125,39232400
1999-12-03,62.496075,64.687500,62.234375,253.000000,63.250000,40032400
1999-12-06,63.250000,70.500000,62.671875,280.812500,70.203125,64394800
1999-12-07,74.000000,88.250000,71.531250,348.000000,87.000000,265342000
1999-12-08,81.000000,82.328125,77.750000,319.625000,79.906250,99627600
1999-12-09,79.968750,85.312500,78.015625,340.000000,85.000000,45672000
1999-12-10,86.687500,89.375000,83.562500,353.500000,88.375000,38182800
1999-12-13,87.003899,89.062500,86.125000,351.062500,87.765625,22786400
1999-12-14,87.062500,87.625000,83.250000,333.125000,83.281250,28800000
1999-12-15,81.843750,83.687500,78.875000,327.500000,81.875000,33132400
1999-12-16,83.125000,85.468750,83.093750,341.000000,85.250000,19881200
1999-12-17,86.187500,88.031250,84.250000,350.000000,87.500000,20652000
1999-12-20,87.000000,92.468750,86.500000,369.500000,92.375000,27528400
1999-12-21,91.906250,102.078125,91.203125,405.562500,101.390625,40430400
1999-12-22,101.437500,105.296875,98.687500,419.312500,104.828125,34557200
1999-12-23,104.375000,106.562500,100.000000,402.625000,100.656250,18468400
1999-12-27,98.437500,107.015625,94.468750,415.000000,103.750000,38158000
1999-12-28,102.500000,105.000000,97.500000,390.250000,97.562500,20896400
1999-12-29,99.109375,102.500000,98.500000,403.687500,100.921875,11763200
1999-12-30,105.437500,112.000000,101.687500,416.062500,104.015625,24972400
1999-12-31,105.109375,110.375000,102.515625,432.687500,108.171875,10116400
2000-01-03,110.730453,119.250000,107.375000,475.000000,118.750000,38469600
2000-01-04,116.125000,125.031250,110.500000,443.000000,110.750000,69868800
2000-01-05,107.625000,107.781250,100.500000,410.500000,102.625000,83194800
2000-01-06,101.562500,103.250000,90.250000,368.187500,92.046875,71301200
2000-01-07,91.687500,102.000000,90.750000,407.250000,101.812500,48999600
2000-01-10,108.125000,112.812500,105.000000,436.062500,109.015625,61022400
2000-01-11,105.968750,106.562500,98.000000,397.375000,99.343750,75761600
2000-01-12,97.468750,98.500000,88.750000,357.562500,89.390625,74100000
2000-01-13,91.625000,94.343750,84.500000,346.875000,86.718750,67762800
2000-01-14,88.750000,90.750000,85.500000,353.000000,88.250000,49232800
2000-01-18,85.437500,87.500000,83.750000,341.187500,85.296875,30706000
2000-01-19,84.000000,91.843750,84.000000,364.000000,91.000000,31800000
2000-01-20,92.265625,92.984375,87.250000,351.937500,87.984375,31349600
2000-01-21,88.750000,90.000000,87.000000,351.937500,87.984375,17615200
2000-01-24,88.484375,90.125000,81.000000,324.312500,81.078125,25329200
2000-01-25,81.750000,86.750000,79.062500,345.562500,86.390625,34588000
2000-01-26,85.125000,85.871078,81.937500,328.562500,82.140625,19404000
2000-01-27,83.109375,84.890625,81.281250,337.375000,84.343750,19222000
2000-01-28,83.390625,85.750000,77.406250,313.500000,78.375000,36656000
2000-01-31,77.500000,80.515625,75.750000,322.062500,80.515625,35825200
2000-02-01,79.859375,82.437500,77.703125,317.375000,79.343750,24690800
2000-02-02,80.371078,84.250000,79.250000,328.000000,82.000000,26813200
2000-02-03,83.714828,90.250000,83.500000,360.250000,90.062500,39057600
2000-02-04,91.125000,93.125000,86.750000,353.500000,88.375000,33816000
2000-02-07,88.511703,90.750000,86.750000,354.000000,88.500000,20864400
2000-02-08,89.750000,94.953125,89.625000,373.125000,93.281250,29828800
2000-02-09,92.500000,94.312500,90.031250,362.312500,90.578125,23918800
2000-02-10,90.625000,91.500000,88.484375,365.000000,91.250000,17980400
2000-02-11,90.968750,91.250000,85.437500,342.687500,85.671875,19158400
2000-02-14,86.750000,86.875000,81.875000,165.750000,82.875000,15165600
2000-02-15,83.187500,86.625000,78.000000,170.000000,85.000000,21323200
2000-02-16,84.125000,85.000000,80.000000,161.562500,80.781250,12820400
2000-02-17,82.937500,84.000000,80.531250,163.187500,81.593750,12434600
2000-02-18,80.625000,81.593750,77.687500,156.125000,78.062500,14643800
2000-02-22,78.437500,78.500000,74.468750,153.812500,76.906250,17691600
2000-02-23,76.812500,85.000000,76.500000,166.203094,83.101547,21189800
2000-02-24,83.242149,85.812500,79.625000,168.062500,84.031250,16506000
2000-02-25,82.812500,85.156250,80.156250,165.187500,82.593750,11418000
2000-02-28,80.742149,82.375000,76.062500,161.937500,80.968750,18420200
2000-02-29,82.218750,84.937500,77.750000,159.687500,79.843750,13684600
2000-03-01,78.750000,81.500000,77.500000,158.500000,79.250000,11652200
2000-03-02,77.507797,79.500000,76.000000,154.937500,77.468750,12227400
2000-03-03,78.000000,81.500000,75.500000,158.000000,79.000000,14972000
2000-03-06,81.750000,88.500000,81.367149,171.562500,85.781250,25566400
2000-03-07,87.437500,90.187500,84.000000,171.375000,85.687500,17345600
2000-03-08,87.312500,90.500000,82.500000,177.000000,88.500000,17234400
2000-03-09,87.625000,92.500000,86.000000,183.250000,91.625000,17405000
2000-03-10,90.585899,91.500000,87.812500,178.062500,89.031250,10406600
2000-03-13,84.062500,90.250000,84.000000,175.812500,87.906250,12033000
2000-03-14,89.250000,91.765602,83.968750,168.750000,84.375000,15768600
2000-03-15,84.375000,84.500000,77.562500,158.500000,79.250000,17643400
2000-03-16,79.593750,86.500000,78.031250,170.187500,85.093750,17049200
2000-03-17,84.562500,88.468750,84.500000,171.125000,85.562500,11223000
2000-03-20,86.093750,87.687500,82.625000,172.015594,86.007797,10404600
2000-03-21,86.500000,96.625000,84.281250,191.750000,95.875000,25232800
2000-03-22,94.718750,102.812500,94.250000,197.187500,98.593750,31384600
2000-03-23,96.687500,101.500000,95.250000,191.000000,95.500000,14708600
2000-03-24,96.750000,100.500000,94.000000,194.000000,97.000000,14707800
2000-03-27,97.812500,102.593750,97.500000,200.750000,100.375000,17279800