quantconnect--lean/Tests/TestData/spy_mama.csv

date,open,high,low,close,fama,mama
19980102 00:00,973100,975300,965300,973600,,
19980105 00:00,978400,984400,967800,977500,,
19980106 00:00,972500,972800,961900,966300,,
19980107 00:00,960900,965000,952200,964700,,
19980108 00:00,963100,963100,955000,957800,,
19980109 00:00,952500,955000,919100,924700,,
19980112 00:00,911300,941900,909100,940600,,
19980113 00:00,946300,956300,942200,952200,,
19980114 00:00,956900,959700,947200,958100,,
19980115 00:00,955000,957500,948100,949400,,
19980116 00:00,962500,966900,956600,962300,,
19980120 00:00,966900,980000,965000,980000,,
19980121 00:00,972200,976900,961600,971600,,
19980122 00:00,961600,968800,958800,963000,,
19980123 00:00,965000,967800,950000,956600,,
19980126 00:00,963800,967300,937500,957500,,
19980127 00:00,958100,980000,956600,970000,,
19980128 00:00,974100,981100,971700,978800,,
19980129 00:00,978400,995600,975600,987500,,
19980130 00:00,987800,989700,980000,983100,,
19980202 00:00,999100,1005000,997500,1002500,,
19980203 00:00,1000000,1008100,997200,1006900,,
19980204 00:00,1002800,1011600,998800,1005900,,
19980205 00:00,1013100,1015900,1000300,1003800,,
19980206 00:00,1010000,1015000,1006900,1012800,,
19980209 00:00,1017200,1017500,1007200,1011400,,
19980210 00:00,1014400,1024700,1011900,1020500,,
19980211 00:00,1020900,1031900,1017000,1021300,,
19980212 00:00,1017200,1029400,1008800,1026600,,
19980213 00:00,1021900,1029400,1018800,1021600,,
19980217 00:00,1028100,1030900,1021600,1023400,,
19980218 00:00,1023100,1034700,1022800,1034100,,
19980219 00:00,1032500,1034100,1027500,1030000,973769.4362792717,1025593.7168990783
19980220 00:00,1030800,1037500,1023800,1035600,975071.363648643,1025846.5310541244
19980223 00:00,1042500,1042500,1033400,1040000,989278.0891182479,1031898.2655270621
19980224 00:00,1039100,1040900,1029400,1031900,1000339.6000295687,1033524.1327635311
19980225 00:00,1037500,1048800,1036300,1044800,1009763.9666176179,1038037.0663817655
19980226 00:00,1044400,1051600,1041900,1050600,1016725.4934703605,1041821.2498905819
19980227 00:00,1049700,1055300,1043100,1052000,1023921.7763390931,1045510.624945291
19980302 00:00,1052500,1057500,1046300,1048100,1030117.6603724812,1048705.3124726454
19980303 00:00,1045300,1054700,1045000,1054100,1030583.7825343945,1048762.546849013
19980304 00:00,1050900,1054100,1040600,1049700,1034951.9052569226,1048056.2734245065
19980305 00:00,1035000,1044400,1031600,1037500,1035266.9441193315,1047553.4597532812
19980306 00:00,1045600,1058800,1044400,1057500,1035579.1651854886,1047755.7867656171
19980309 00:00,1055300,1062200,1052500,1054400,1035895.5734915348,1048235.4974273362
19980310 00:00,1062200,1068400,1053800,1066600,1036220.1522181456,1048878.7225559694
19980311 00:00,1069700,1073100,1067300,1072500,1036563.2680733962,1049944.7864281707
19980312 00:00,1070900,1075900,1065000,1072500,1042471.7993585684,1060197.3932140854
19980313 00:00,1078400,1080000,1068800,1072200,1042932.6924634387,1060907.5235533812
19980316 00:00,1078400,1082800,1075300,1082500,1049694.2097917516,1069978.7617766906
19980317 00:00,1083100,1085000,1076600,1084700,1050214.8501391541,1070519.823687856
19980318 00:00,1082500,1089400,1080000,1087800,1050740.1996982617,1071228.8325034631
19980319 00:00,1089700,1093800,1086600,1093400,1051276.1294777624,1072177.39087829
19980320 00:00,1095600,1101900,1088800,1100000,1051827.6267741777,1073336.0213343753
19980323 00:00,1097200,1103100,1094100,1095000,1060362.7227474302,1085968.0106671876
19980324 00:00,1100600,1108100,1099400,1105900,1068986.7933939712,1094859.0053335938
19980325 00:00,1114100,1115300,1091900,1101900,1076547.4707121775,1099229.502666797
19980326 00:00,1098800,1107500,1096300,1101300,1082551.7908674828,1100564.7513333985
19980327 00:00,1107500,1107800,1090000,1095300,1083000.033939964,1100481.5137667286
19980330 00:00,1096300,1100900,1089700,1093400,1083430.5940434246,1100222.438078392
19980331 00:00,1101600,1111900,1097500,1100900,1083855.9870967008,1100446.3161744724
19980401 00:00,1103100,1110800,1094100,1109800,1084273.2499284272,1100546.5003657488
19980402 00:00,1109400,1122500,1107500,1120300,1084698.148063903,1101269.1753474614
19980403 00:00,1123400,1128100,1118400,1121900,1085139.8997768075,1102368.2165800883
19980406 00:00,1132500,1133800,1120600,1122500,1092550.9519051167,1114784.1082900441
19980407 00:00,1117500,1119400,1101600,1110000,1097573.7274650931,1112642.054145022
19980408 00:00,1112200,1112800,1097500,1101300,1097941.07056441,1112267.4514377709
19980409 00:00,1105600,1112800,1105300,1110000,1098306.0726524377,1112101.5850786446
19980413 00:00,1113800,1113800,1100000,1110000,1098644.4584817444,1111841.5058247123
19980414 00:00,1111300,1117200,1109100,1116900,1098976.0202830378,1111906.9305334766
19980415 00:00,1119700,1121300,1111600,1120200,1099304.9718761318,1112134.0840068026
19980416 00:00,1113100,1115000,1105000,1109100,1102245.4894079491,1111067.0420034013
19980417 00:00,1107200,1124100,1104400,1122200,1102470.0069203312,1111226.189903231
19980420 00:00,1120000,1125600,1118800,1124100,1102702.6287575245,1111774.8804080696
19980421 00:00,1124400,1131600,1119100,1126300,1102946.4039482782,1112453.636387666
19980422 00:00,1128800,1134400,1128100,1130000,1107672.757509667,1121851.8181938329
19980423 00:00,1126300,1130000,1117500,1120900,1108029.6067540287,1121946.7272841411
19980424 00:00,1117500,1124700,1103400,1108800,1110521.795976039,1117998.3636420704
19980427 00:00,1093800,1106600,1076300,1085900,1110675.5247131372,1116670.9454599668
19980428 00:00,1097800,1098100,1081300,1086300,1110791.696549983,1115322.3981869684
19980429 00:00,1090300,1099700,1084400,1095300,1110875.873593174,1114158.77827762
19980430 00:00,1105600,1119200,1104100,1114400,1110954.810237438,1114033.339363739
19980501 00:00,1117500,1123100,1113100,1121900,1112232.775098546,1116066.6696818694
19980504 00:00,1127200,1133100,1121600,1122500,1112342.7266260267,1116630.836197776
19980505 00:00,1120000,1121600,1111300,1116600,1112449.7033200732,1116621.7943878872
19980506 00:00,1121300,1121300,1104700,1105000,1112549.4783537835,1116440.7046684928
19980507 00:00,1105000,1105600,1094100,1095900,1111448.4468488991,1108145.3523342465
19980508 00:00,1100000,1113800,1100000,1110000,1111364.3127956148,1108083.084717534
19980511 00:00,1115600,1122200,1103800,1108600,1111288.4282377658,1108328.9304816572
19980512 00:00,1108100,1118800,1102500,1116400,1111217.3421307611,1108444.9839575742
19980513 00:00,1120600,1125600,1115900,1120600,1111163.4144464843,1109060.2347596954
19980514 00:00,1115300,1126900,1113400,1119700,1112023.8401798252,1114605.1173798477
19980515 00:00,1120000,1122200,1108100,1110000,1112089.0532131009,1114632.3615108551
19980518 00:00,1107200,1115900,1098300,1108400,1112143.2204686562,1114255.7434353123
19980519 00:00,1110000,1116900,1107800,1110600,1112433.1332809061,1113302.871717656
19980520 00:00,1120900,1125000,1108800,1122800,1112459.3731521778,1113482.7281317732
19980521 00:00,1123800,1127800,1113100,1116900,1112493.6661165028,1113831.0917251846
19980522 00:00,1117500,1120600,1109400,1111600,1112528.5628920635,1113889.5371389254
19980526 00:00,1120900,1120900,1094400,1095300,1112088.8643114134,1110769.7685694627
19980527 00:00,1093100,1099100,1075800,1096300,1112026.7372071526,1109603.7801409895
19980528 00:00,1098800,1103800,1087300,1100000,1111948.5960553223,1108901.09113394
19980529 00:00,1106300,1108100,1093800,1093800,1110192.8334332341,1104925.54556697
19980601 00:00,1089700,1102200,1085600,1095000,1110047.3693046188,1104374.2682886214
19980602 00:00,1100000,1103400,1091600,1095900,1107769.8105145418,1100937.1341443108
19980603 00:00,1098800,1101900,1082200,1085000,1107587.8846876055,1100492.7774370953
19980604 00:00,1082500,1100600,1080600,1099100,1107398.1410345465,1099998.1385652404
19980605 00:00,1103800,1118800,1098800,1118100,1107224.1432996073,1100438.2316369782
19980608 00:00,1119400,1124700,1116600,1118800,1108054.1364293278,1110544.115818489
19980609 00:00,1117200,1124200,1114100,1122800,1108127.1432692837,1110974.4100275645
19980610 00:00,1116300,1130600,1112500,1113800,1108302.8373812027,1111947.2051941259
19980611 00:00,1114400,1118800,1092800,1096600,1108445.528685168,1108873.602597063
19980612 00:00,1098800,1104400,1082500,1102500,1106624.5968385087,1101161.8012985315
19980615 00:00,1088100,1099100,1078800,1080000,1106472.762198386,1100551.2112336047
19980616 00:00,1084100,1091600,1077500,1090600,1106304.7219102245,1099751.1506719245
19980617 00:00,1101600,1117800,1099400,1112500,1106151.943690927,1100193.5931383283
19980618 00:00,1111900,1114400,1107500,1111600,1106006.9069104863,1105571.7965691641
19980619 00:00,1110600,1112300,1096300,1100300,1105994.4394062418,1105508.206740706
19980622 00:00,1102500,1110600,1100600,1103800,1105982.3983311774,1105512.7964036707
19980623 00:00,1110900,1121900,1110000,1119700,1105983.7047874853,1106034.656583487
19980624 00:00,1121600,1136900,1116100,1134700,1106010.560261656,1107057.9237543126
19980625 00:00,1139100,1144700,1128100,1130000,1109940.1606655312,1121728.9618771563
19980626 00:00,1133100,1138400,1131300,1134100,1110251.2819934753,1122385.0137832984
19980629 00:00,1142500,1146900,1138000,1138900,1115792.8382180189,1132417.5068916492
19980630 00:00,1139100,1141900,1130600,1133600,1120428.0670249704,1134333.7534458246
19980701 00:00,1140600,1149400,1136300,1149400,1124969.019449456,1138591.8767229123
19980702 00:00,1147200,1148800,1142500,1146300,1125318.4135353887,1138944.7828867666
19980706 00:00,1147800,1158400,1145600,1157800,1125675.3917905644,1139597.5437424283
19980707 00:00,1159800,1161300,1152800,1155600,1126045.2611596829,1140470.1665553069
19980708 00:00,1158800,1169400,1157500,1168100,1126434.6085863793,1141619.1582275415
19980709 00:00,1162800,1167200,1156300,1160000,1132747.1012182273,1151684.5791137707
19980710 00:00,1160300,1169100,1150600,1165300,1138502.1483028918,1155767.2895568854
19980713 00:00,1165600,1168400,1160600,1167500,1143910.0224217796,1160133.6447784426
19980714 00:00,1169400,1181600,1169400,1178100,1144531.8085378201,1161236.531275821
19980715 00:00,1180600,1182800,1174400,1175600,1144971.1309421754,1162104.7047120298
19980716 00:00,1176900,1185900,1170600,1184400,1145419.6519055315,1162911.9694764283
19980717 00:00,1186300,1190000,1183100,1187500,1146010.2500885848,1164384.2474235056
19980720 00:00,1187500,1192300,1179400,1185000,1153286.9684943769,1175117.1237117527
19980721 00:00,1190000,1190000,1162800,1165300,1158904.8668347518,1175758.5618558764
19980722 00:00,1163400,1195900,1155300,1166300,1159326.0110079602,1175750.6337630826
19980723 00:00,1163100,1168400,1138800,1141900,1159708.9382846344,1174643.1020749283
19980724 00:00,1149700,1150900,1128800,1141600,1160038.801001798,1172903.4469711818
19980727 00:00,1136300,1150000,1128400,1149800,1160318.2878423186,1171218.2746226226
19980728 00:00,1144400,1146600,1118800,1133100,1158228.500209567,1151959.1373113114
19980729 00:00,1137200,1141300,1122500,1126600,1158046.6922154713,1150956.1804457458
19980730 00:00,1136300,1145900,1134100,1143400,1157855.168567589,1150406.8576488872
19980731 00:00,1143400,1145000,1113100,1120600,1157642.2647225603,1149339.0147664428
19980803 00:00,1117800,1124200,1110300,1113800,1157394.5722051994,1147734.5640281206
19980804 00:00,1122200,1122200,1072500,1076100,1157090.0912957373,1145215.3358267145
19980805 00:00,1079400,1088800,1055900,1081600,1156702.1407392283,1141572.0690353788
19980806 00:00,1081300,1095200,1075600,1090900,1156238.561771019,1138681.9555793249
19980807 00:00,1096900,1105900,1084700,1090300,1146426.6657756798,1116990.9777896623
19980810 00:00,1087500,1096600,1081900,1085900,1145295.0316634234,1114993.553153337
19980811 00:00,1067800,1074400,1055000,1070600,1144474.6277592296,1112478.8754956701
19980812 00:00,1077500,1088100,1075000,1085000,1143636.072858271,1110932.4317208866
19980813 00:00,1088100,1096600,1076300,1076400,1142787.878790185,1109708.3101348423
19980814 00:00,1083400,1087200,1057800,1064800,1141914.379186133,1107847.8946281
19980817 00:00,1060000,1089400,1055000,1085000,1128941.7712181122,1090023.94731405
19980818 00:00,1090000,1105900,1087800,1102500,1120065.5718278405,1093436.973657025
19980819 00:00,1110900,1110900,1096300,1100000,1119412.560656499,1093945.1249741737
19980820 00:00,1096900,1104100,1091600,1092500,1118780.755858223,1094140.3687254651
19980821 00:00,1081900,1087200,1055000,1083800,1109740.6129843504,1082620.1843627326
19980824 00:00,1092500,1099400,1083100,1090600,1109073.3895383563,1083051.675144596
19980825 00:00,1103800,1112500,1086400,1095000,1104617.7515468418,1091250.837572298
19980826 00:00,1082800,1096300,1077500,1085000,1104278.1401505128,1091033.295693683
19980827 00:00,1070000,1078400,1038900,1042500,1103906.5399194749,1089414.1309089987
19980828 00:00,1049700,1057200,1021600,1030000,1094031.6713032308,1064407.0654544993
19980831 00:00,1037500,1040200,950000,962500,1093204.4223251943,1060941.7121817744
19980901 00:00,960600,1005600,936300,996900,1092285.3649313815,1056442.1265726858
19980902 00:00,998100,1017500,987800,990000,1076600.5395201219,1029546.0632863429
19980903 00:00,976300,993800,966900,985200,1075362.6825351694,1027086.2601220257
19980904 00:00,994400,998100,957800,976300,1074094.3516496883,1024629.4471159244
19980908 00:00,1008800,1029700,998100,1025900,1072844.3172274493,1024092.9747601282
19980909 00:00,1027500,1031300,1004800,1007500,1071617.979947316,1023790.8260221217
19980910 00:00,984400,993400,968100,982500,1070368.5000666585,1021638.7847210156
19980911 00:00,981900,1015000,970000,1012500,1068957.0828651935,1020005.5606687004
19980914 00:00,1028800,1044500,1020900,1031600,1066304.132520313,1021422.539341711
19980915 00:00,1028800,1043100,1022800,1042000,1056524.6668079486,1027186.2696708555
19980916 00:00,1047500,1052500,1031600,1050000,1055809.7865424326,1027929.4561873127
19980917 00:00,1022500,1030300,1017800,1022300,1055107.9289633203,1027735.483377947
19980918 00:00,1023800,1024100,1010900,1019700,1054085.6052345808,1026991.1604638406
19980921 00:00,996300,1034100,989400,1021900,1045406.8489839156,1019370.5802319204
19980922 00:00,1035000,1036600,1021600,1030000,1044768.1040398257,1019857.0512203242
19980923 00:00,1038800,1070000,1037800,1066300,1044187.8814053128,1021559.198659308
19980924 00:00,1063100,1068100,1032500,1043800,1043658.0903383386,1022996.2387263426
19980925 00:00,1031300,1054200,1026300,1043000,1040649.3475945469,1031623.1193631713
19980928 00:00,1053100,1063100,1042500,1049100,1040450.1629895584,1032681.9633950127
19980929 00:00,1053800,1059400,1033800,1049400,1040273.355545451,1033377.865225262
19980930 00:00,1035000,1043100,1013800,1018400,1037933.4998122461,1030913.932612631
19981001 00:00,1000300,1015500,980900,986300,1037717.1182164899,1029278.2359819994
19981002 00:00,988800,1008800,972200,1003100,1037457.6733656501,1027339.3241828994
19981005 00:00,995900,1000000,963400,990000,1037147.6654808527,1025057.3579737544
19981006 00:00,1007500,1012800,975300,985300,1036806.648595708,1023506.9900750667
19981007 00:00,986300,1000300,957500,972200,1027905.8602061643,1001203.4950375333
19981008 00:00,945600,967500,922200,962200,1027167.8592081516,998385.8202856566
19981009 00:00,970000,995600,940600,986300,1026410.4509597322,996871.5292713738
19981012 00:00,1006300,1014400,996900,997800,1025682.951005934,997310.452807805
19981013 00:00,995600,1004100,987500,995300,1024971.7504849711,997234.9301674147
19981014 00:00,989400,1018100,988400,1005000,1018789.429134655,1000242.4650837074
19981015 00:00,1001300,1072500,999400,1050300,1018616.1299864547,1018096.2325418537
19981016 00:00,1061300,1067500,1050000,1056600,1018653.9497596623,1020128.9209147609
19981019 00:00,1056900,1068100,1055000,1063400,1024200.3274340918,1040839.4604573804
19981020 00:00,1075600,1088000,1060900,1065000,1024658.3189341023,1042519.9874345113
19981021 00:00,1068800,1076300,1058800,1071300,1025300.2513572142,1044167.1942902014
19981022 00:00,1067800,1084700,1061600,1080000,1025938.0370693903,1045956.9141109545
19981023 00:00,1079700,1080000,1067800,1071300,1026473.4378527906,1047354.0684054068
19981026 00:00,1077200,1085600,1067800,1075500,1027032.1360310992,1048821.3649851363
19981027 00:00,1084400,1089700,1062800,1066300,1027611.1525487187,1050192.7967358795
19981028 00:00,1065600,1078100,1060300,1067800,1028199.4526574778,1051143.1568990855
19981029 00:00,1070900,1089700,1066300,1089700,1028839.6207796567,1052554.9836283894
19981030 00:00,1101300,1109100,1095000,1100000,1040955.3385382912,1077302.4918141947
19981102 00:00,1108100,1117500,1101900,1114800,1052020.5540372725,1091490.1529033044
19981103 00:00,1115900,1118100,1107500,1111300,1064551.6846408674,1102145.0764516522
19981104 00:00,1124700,1130900,1110900,1118400,1076294.398037107,1111522.538225826
19981105 00:00,1115300,1138100,1111300,1137300,1086748.6158060585,1118111.269112913
19981106 00:00,1134700,1145000,1133100,1142800,1087558.8555523388,1119158.2056572672
19981109 00:00,1139400,1142500,1125000,1131400,1088367.0790478904,1119887.795374404
19981110 00:00,1130000,1139400,1125000,1126900,1089170.487211835,1120503.4056056838
19981111 00:00,1138100,1140600,1118900,1123800,1089965.3684146742,1120965.7353253996
19981112 00:00,1123100,1131300,1116900,1120300,1090744.2954182855,1121122.4485591296
19981113 00:00,1122200,1130600,1121300,1127700,1098942.2776336053,1123536.2242795648
19981116 00:00,1142200,1143600,1128900,1138400,1099573.0185194048,1124171.9130655865
19981117 00:00,1136600,1156300,1130000,1143400,1100211.7134917274,1125120.817412307
19981118 00:00,1143100,1149400,1135000,1147500,1100855.7900679766,1125974.7765416915
19981119 00:00,1152800,1159100,1146300,1155000,1110476.189618694,1139337.3882708456
19981120 00:00,1163600,1167500,1158400,1166300,1111227.235349659,1140518.0188573033
19981123 00:00,1174700,1192200,1171600,1191600,1123722.6788694072,1161209.0094286515
19981124 00:00,1190000,1196600,1184500,1186900,1124696.5133716026,1162676.058957219
19981125 00:00,1189400,1191900,1181600,1188800,1125676.0944375463,1163879.756009358
19981127 00:00,1194700,1197200,1190000,1195000,1133373.7508636597,1173456.0073359963
19981130 00:00,1190200,1193800,1166600,1166900,1134504.8629557383,1173833.0877450746
19981201 00:00,1161300,1180300,1152200,1178100,1135478.5897157902,1173453.9333578208
19981202 00:00,1172200,1179100,1160000,1175000,1136423.0933901437,1173258.7366899299
19981203 00:00,1172500,1183100,1151900,1152800,1137336.7860517758,1172970.7998554334
19981204 00:00,1166300,1188800,1155900,1179700,1138226.860397048,1172939.7598626616
19981207 00:00,1180600,1195300,1180000,1192500,1139113.07068386,1173675.2718695286
19981208 00:00,1185300,1197500,1175000,1184700,1149325.461996586,1179962.6359347643
19981209 00:00,1186900,1189700,1178800,1188100,1150096.750550122,1180177.004138026
19981210 00:00,1188400,1188400,1167200,1168100,1150845.7856346471,1180058.1539311246
19981211 00:00,1164400,1173400,1155600,1170600,1151556.647149645,1179280.2462345683
19981214 00:00,1161600,1164100,1139100,1144700,1155027.5161415548,1165440.1231172842
19981215 00:00,1146900,1167500,1145300,1166300,1155276.5311620515,1164988.1169614198
19981216 00:00,1171300,1171300,1157500,1164100,1155518.5856608339,1164958.7111133488
19981217 00:00,1172200,1185600,1170200,1185000,1159496.278134794,1171429.3555566743
19981218 00:00,1183100,1191300,1178800,1190200,1159811.630875895,1172110.3877788405
19981221 00:00,1192500,1213400,1190000,1203100,1160156.086813745,1173589.8683898984
19981222 00:00,1204100,1212200,1191900,1205300,1160527.5065176617,1175012.8749704035
19981223 00:00,1211900,1231900,1208100,1228100,1160945.874635267,1177262.2312218833
19981224 00:00,1231600,1238800,1222800,1226900,1171717.1848791856,1204031.1156109418
19981228 00:00,1232500,1233100,1220000,1226300,1172553.1817529658,1205157.0598303946
19981229 00:00,1227200,1244400,1221300,1243100,1173402.8948801137,1206541.7068388748
19981230 00:00,1239400,1247500,1230300,1233800,1174271.813045534,1208159.621496931
19981231 00:00,1233100,1239400,1224700,1228800,1176965.3973077955,1211606.8277245723
19990104 00:00,1233800,1252200,1217200,1228800,1177860.299533559,1212761.4863383437
19990105 00:00,1229400,1248800,1229400,1244400,1178765.7523457557,1214078.4120214265
19990106 00:00,1258100,1276300,1257500,1275000,1183719.1038735907,1225319.0330672937
19990107 00:00,1263800,1272200,1257800,1269400,1187596.1952176862,1231728.1109760238
19990108 00:00,1281900,1285000,1259700,1275000,1188750.2704729247,1233759.2054272227
19990111 00:00,1276900,1276900,1252200,1262800,1203851.3535330964,1249154.6027136114
19990112 00:00,1262200,1262200,1238100,1240000,1215301.5904890236,1249652.3013568057
19990113 00:00,1204100,1251300,1203800,1233100,1216132.730384022,1248547.1862889654
19990114 00:00,1236300,1239100,1209100,1211600,1216912.5327987843,1247324.826974517
19990115 00:00,1223800,1247800,1220300,1243100,1217656.2466194595,1246661.085625791
19990119 00:00,1253000,1274700,1235000,1252800,1218391.6037375855,1247070.5313445013
19990120 00:00,1260900,1279400,1250300,1256300,1227783.7692212518,1255960.2656722507
19990121 00:00,1255800,1258400,1232200,1235900,1228474.8563004364,1255427.252388638
19990122 00:00,1221300,1238400,1217800,1225600,1229114.5071371556,1254060.889769206
19990125 00:00,1232800,1240000,1219100,1236300,1229707.5280907454,1252835.3452807458
19990126 00:00,1241300,1257200,1236300,1255000,1234728.8142281524,1249792.672640373
19990127 00:00,1263800,1266300,1244100,1244700,1235112.1698476574,1250063.0390083543
19990128 00:00,1252500,1269700,1251900,1266600,1235499.3627779144,1250599.8870579365
19990129 00:00,1273400,1283000,1254100,1278800,1241518.2579656779,1259574.9435289684
19990201 00:00,1286900,1286900,1270000,1270900,1241993.268925349,1260518.6963525198
19990202 00:00,1270800,1272200,1247700,1262800,1242455.6937405874,1260490.2615348937
19990203 00:00,1256900,1279400,1256600,1271900,1247903.0529973023,1264245.130767447
19990204 00:00,1273800,1275000,1248100,1248400,1248308.2360280966,1264110.3742290745
19990205 00:00,1256600,1256600,1232200,1240000,1248678.6515153348,1263124.8555176207
19990208 00:00,1250900,1250900,1233400,1243800,1249013.5880459948,1262076.1127417395
19990209 00:00,1243800,1245000,1215600,1218600,1249300.4310224613,1260487.3071046525
19990210 00:00,1221300,1230000,1213300,1226900,1247242.4866549275,1241068.6535523264
19990211 00:00,1230600,1256900,1225000,1256900,1246933.856185563,1241056.8132564726
19990212 00:00,1248100,1255000,1226300,1235000,1246786.421595765,1241036.4725936488
19990216 00:00,1247500,1256300,1233800,1243800,1246647.68977997,1241237.1489639664
19990217 00:00,1231900,1253600,1222500,1227500,1246508.442323365,1241077.791515768
19990218 00:00,1231900,1243800,1222200,1239400,1246362.5788137803,1240673.9019399795
19990219 00:00,1240000,1257500,1233800,1239400,1246226.5820145104,1240922.7068429806
19990222 00:00,1244400,1277200,1242800,1276900,1247285.2748662555,1250461.3534214902
19990223 00:00,1275900,1285000,1265900,1275000,1247395.9126383592,1251710.7857504156
19990224 00:00,1278400,1288400,1254100,1254100,1247528.2084839726,1252687.7464628948
19990225 00:00,1245300,1252800,1225900,1247500,1247150.8746708413,1246018.8732314473
19990226 00:00,1247500,1248400,1228100,1239100,1245896.7651570619,1242134.4366157237
19990301 00:00,1236600,1243100,1208800,1237800,1245782.4763977588,1241325.2147849374
19990302 00:00,1245000,1253100,1223100,1228100,1245667.013338957,1241163.9540456906
19990303 00:00,1230900,1235600,1217800,1231300,1245536.356914068,1240440.756343406
19990304 00:00,1240600,1252300,1232700,1250000,1244519.862228477,1241470.3781717028
19990305 00:00,1275000,1281300,1259200,1278100,1244479.599654343,1242909.3592631177
19990308 00:00,1282800,1288000,1272500,1285200,1244487.0194454833,1244776.3912999618
19990309 00:00,1281300,1299400,1274400,1282500,1244546.9082527203,1246882.5717349637
19990310 00:00,1284700,1292200,1277800,1290300,1244652.9466251077,1248788.4431482155
19990311 00:00,1296900,1311900,1288800,1302200,1252132.0153623577,1274569.2215741077
19990312 00:00,1310000,1310300,1292200,1295300,1252726.2964906837,1275903.2604954022
19990315 00:00,1299400,1311900,1295000,1311600,1253340.1540151825,1277280.597470632
19990316 00:00,1311300,1316600,1304700,1309800,1253980.3768547305,1278949.0675971005
19990317 00:00,1306900,1309400,1296300,1302500,1254634.4702887933,1280144.1142172455
19990318 00:00,1297800,1323400,1297500,1321600,1264800.1169937507,1295297.0571086227
19990319 00:00,1323100,1326300,1298400,1300600,1270848.9933494087,1300996.5732358443
19990322 00:00,1300600,1305900,1294200,1299100,1272693.184248557,1300880.3171721941
19990323 00:00,1293100,1296300,1257000,1264100,1276711.177832942,1288765.158586097
19990324 00:00,1268400,1271600,1256300,1269400,1276981.5084035383,1287524.400656792
19990325 00:00,1280600,1292500,1277500,1291300,1277241.9252090484,1287398.1806239525
19990326 00:00,1286300,1291300,1277200,1284700,1277558.461333513,1287197.9987162761
19990329 00:00,1291600,1314400,1291600,1312200,1281943.5958396692,1295098.999358138
19990330 00:00,1299400,1312200,1295600,1303400,1282283.482178433,1295539.049390231
19990331 00:00,1311600,1316100,1284400,1286300,1282620.7600469904,1295774.5969207194
19990401 00:00,1296900,1296900,1281300,1293800,1282941.2627226827,1295440.8670746833
19990405 00:00,1309400,1323800,1302500,1323800,1283275.8892476393,1296326.323720949
19990406 00:00,1321900,1329800,1311600,1319400,1289585.2074008482,1308513.1618604744
19990407 00:00,1326900,1333800,1313800,1328800,1290077.5148100131,1309277.5037674506
19990408 00:00,1331900,1347800,1322800,1345300,1290590.0426542398,1310578.628579078
19990409 00:00,1344400,1356900,1335900,1348800,1291134.534016637,1312369.697150124
19990412 00:00,1334700,1362500,1332200,1360600,1300815.8626562431,1329859.8485750621
19990413 00:00,1362500,1364700,1340300,1351900,1301570.2624934947,1330991.856146309
19990414 00:00,1360600,1360600,1326900,1330300,1302321.7500146322,1331629.7633389935
19990415 00:00,1334400,1335600,1310000,1326300,1303120.2741063992,1331140.4435336997
19990416 00:00,1329100,1329100,1311900,1321300,1303807.4777876644,1330608.4213570147
19990419 00:00,1326900,1345300,1283800,1289100,1304457.4283502018,1329805.5002891638
19990420 00:00,1298100,1310300,1288800,1306300,1305053.3107733142,1328292.7252747056
19990421 00:00,1310600,1337800,1257800,1336900,1305596.1802292555,1326768.0890109702
19990422 00:00,1351300,1362500,1343900,1359700,1314193.1462983128,1339984.044505485
19990423 00:00,1358800,1367500,1350000,1357500,1314861.3761978603,1340922.3422802107
19990426 00:00,1365000,1368100,1354700,1361300,1315538.4974220688,1341946.2251662002
19990427 00:00,1371300,1375000,1358400,1365600,1316229.6328342145,1343183.9139078902
19990428 00:00,1364400,1372500,1350000,1353400,1316926.0724686715,1344087.2182124956
19990429 00:00,1355600,1360600,1338100,1345600,1324374.2066280656,1346718.6091062478
19990430 00:00,1350900,1356300,1315000,1334700,1324918.9809286373,1346165.1786509354
19990503 00:00,1334400,1357200,1330300,1356300,1325447.116898381,1346044.4197183885
19990504 00:00,1351300,1358100,1331300,1333100,1325960.368944233,1345977.198732469
19990505 00:00,1339400,1350000,1318400,1349700,1326446.0681905232,1345388.3387958454
19990506 00:00,1344400,1351300,1323800,1335000,1330201.843492373,1341469.1693979227
19990507 00:00,1345000,1349800,1334400,1346300,1330484.3151782644,1341500.7109280266
19990510 00:00,1348400,1357200,1335300,1342200,1330765.6616833485,1341738.1753816253
19990511 00:00,1353100,1368800,1257800,1357200,1331004.4268065782,1340316.266612544
19990512 00:00,1357500,1372200,1315000,1366300,1333742.8534315014,1341958.1333062719
19990513 00:00,1372500,1380000,1368100,1370200,1333988.3502617378,1343562.726640958
19990514 00:00,1345600,1362500,1333100,1343000,1334233.006262917,1343774.5903089102
19990517 00:00,1336300,1344800,1323100,1343100,1335390.3284858016,1338862.2951544551
19990518 00:00,1345300,1349800,1326300,1336300,1336156.783258658,1338456.1475772276
19990519 00:00,1344700,1348800,1332500,1348100,1336217.0096821506,1338565.8401983662
19990520 00:00,1351300,1355900,1300600,1343100,1335514.7372864087,1333407.920099183
19990521 00:00,1341300,1346900,1195800,1334200,1335384.4944566041,1330305.0240942237
19990524 00:00,1338400,1338400,1303900,1310900,1332970.248854231,1325727.512047112
19990525 00:00,1313800,1323400,1286900,1288400,1332763.4585439942,1324698.6364447563
19990526 00:00,1293100,1310000,1280900,1306600,1332525.2771959573,1323236.2046225185
19990527 00:00,1298400,1302800,1280000,1284400,1326223.4834747827,1307318.1023112591
19990528 00:00,1290000,1307500,1285900,1305900,1325737.5763178053,1306787.1971956962
19990601 00:00,1301300,1301600,1283800,1298800,1325246.207843258,1306082.8373359113
19990602 00:00,1297500,1301900,1206300,1297800,1324702.1450339046,1303483.6954691156
19990603 00:00,1306900,1309100,1297800,1302800,1319393.3207090679,1303466.847734558
19990604 00:00,1314700,1331900,1309400,1319400,1319016.637825037,1304326.00534783
19990607 00:00,1334400,1341900,1329100,1337500,1319240.7290372564,1319913.0026739151
19990608 00:00,1333800,1338000,1315900,1321600,1320288.4221121818,1323431.5013369576
19990609 00:00,1324100,1330900,1318100,1321600,1320368.3347161298,1323484.9262701096
19990610 00:00,1314400,1315000,1295900,1309100,1320423.7058471416,1322583.179956604
19990611 00:00,1312200,1322200,1290900,1298100,1318959.4268799317,1314566.589978302
19990614 00:00,1306900,1307500,1295500,1297800,1318833.272719918,1313913.2604793867
19990615 00:00,1304700,1316600,1300800,1305900,1318703.7558383055,1313652.5974554173
19990616 00:00,1323800,1338800,1321600,1334800,1318598.161131914,1314479.9675826463
19990617 00:00,1328800,1355600,1326300,1346600,1320877.3667967664,1327714.9837913231
19990618 00:00,1340600,1346900,1333800,1343100,1321064.100991891,1328346.734601757
19990621 00:00,1344700,1350000,1336600,1349400,1321264.8584138856,1329094.3978716691
19990622 00:00,1340000,1351900,1333400,1337000,1321477.5414029905,1329772.1779780856
19990623 00:00,1330000,1336300,1321300,1332800,1323429.6782995034,1329286.0889890427
19990624 00:00,1328800,1338100,1306600,1316900,1323567.4184555057,1328939.2845395906
19990625 00:00,1325900,1330200,1312500,1316600,1323692.2285019334,1328559.820312611
19990628 00:00,1326900,1336300,1324700,1333800,1323816.3435218097,1328656.8292969805
19990629 00:00,1330000,1351300,1327800,1351300,1323950.9721295678,1329201.4878321313
19990630 00:00,1346300,1375000,1338400,1367500,1328700.9150761922,1342950.7439160657
19990701 00:00,1370000,1385000,1360600,1380600,1329094.472367294,1344443.2067202623
19990702 00:00,1381300,1393000,1379100,1391900,1329530.1992177176,1346523.546384249
19990706 00:00,1392500,1407500,1385900,1387200,1330017.7534639004,1349032.3690650365
19990707 00:00,1390600,1397200,1385200,1395600,1340042.3612310549,1370116.1845325183
19990708 00:00,1390600,1406300,1387500,1395600,1340827.6865829257,1371455.3753058922
19990709 00:00,1400000,1404700,1393800,1402200,1341628.1220818677,1372845.1065405975
19990712 00:00,1409400,1409400,1395000,1400600,1342445.2403101602,1374312.8512135677
19990713 00:00,1393800,1399200,1386600,1395000,1343265.1645187284,1375242.2086528891
19990714 00:00,1400000,1402200,1387500,1398400,1344089.1003612662,1376222.5982202445
19990715 00:00,1407800,1488800,1403100,1411300,1345041.2629961572,1379927.649268721
19990716 00:00,1412500,1421600,1407500,1420000,1353043.4162539092,1391782.4372946338
19990719 00:00,1421900,1422500,1405600,1410000,1365511.6168522611,1402916.218647317
19990720 00:00,1401300,1404100,1375300,1378000,1373210.7399701104,1396308.1093236585
19990721 00:00,1380900,1389100,1370000,1378800,1376890.31864304,1387929.0546618293
19990722 00:00,1374400,1380000,1354700,1361400,1377140.5632251825,1386900.1019287377
19990723 00:00,1366600,1370000,1351300,1357500,1377351.7390653603,1385587.5968323008
19990726 00:00,1348800,1361300,1346300,1350000,1377517.9010134935,1383998.2169906856
19990727 00:00,1360000,1372000,1353800,1365000,1376500.7028839558,1373449.1084953428
19990728 00:00,1362500,1373100,1355900,1367300,1376413.2266386212,1373001.6530705756
19990729 00:00,1349400,1352500,1333100,1343800,1376290.1852330817,1371491.5704170468
19990730 00:00,1348100,1353400,1328800,1330900,1376132.2303996594,1369971.9918961944
19990802 00:00,1327500,1347500,1325000,1329400,1375936.0719472026,1368285.8923013846
19990803 00:00,1337200,1338400,1313800,1323600,1375692.0850906803,1366176.5976863152
19990804 00:00,1327200,1338800,1305300,1306900,1367797.3885287996,1344113.2988431575
19990805 00:00,1308800,1317200,1288400,1315600,1356712.2037519943,1323456.6494215787
19990806 00:00,1312200,1320000,1295000,1300600,1355860.8690819568,1322658.8169504998
19990809 00:00,1305900,1318000,1297200,1300500,1354179.9481151006,1321198.297436426
19990810 00:00,1298800,1301600,1270000,1282200,1352977.9036906837,1318793.4097035571
19990811 00:00,1296900,1305300,1286300,1305300,1352023.407923504,1317554.2865421341
19990812 00:00,1306900,1318100,1300000,1300200,1342343.0917603949,1313302.1432710672
19990813 00:00,1316300,1332500,1311300,1331900,1341627.8153690728,1313732.0361075138
19990816 00:00,1331300,1339700,1322500,1333800,1340952.1308423996,1314600.4343021382
19990817 00:00,1344400,1351600,1331300,1347000,1337720.4024195669,1328025.217151069
19990818 00:00,1342000,1343800,1334100,1335600,1337491.6787664157,1328571.4562935156
19990819 00:00,1323800,1332300,1316900,1328800,1334765.1911115013,1326585.728146758
19990820 00:00,1330600,1339100,1326900,1338800,1334568.7223771992,1326906.44173942
19990823 00:00,1348100,1364500,1346600,1363900,1334412.9698090805,1328338.619652449
19990824 00:00,1360600,1379700,1353800,1365000,1334309.125280599,1330259.1886698264
19990825 00:00,1371900,1387800,1279100,1384400,1334211.8653794923,1330418.729236335
19990826 00:00,1382800,1384200,1365000,1365000,1334172.263564368,1332627.7927745183
19990827 00:00,1368800,1370600,1351300,1351600,1337326.4217700907,1346788.896387259
19990830 00:00,1353400,1355000,1323900,1326600,1338774.6783759755,1343119.4481936295
19990831 00:00,1329400,1337500,1307500,1325000,1338857.523311175,1342088.4757839479
19990901 00:00,1329400,1335600,1323100,1335600,1338922.3740282643,1341451.5519947505
19990902 00:00,1321300,1326700,1306600,1322500,1336454.474520542,1329050.7759973751
19990903 00:00,1348800,1362800,1346900,1361900,1336301.6310874661,1330340.7371975062
19990907 00:00,1360600,1366300,1342800,1355200,1337837.5654652878,1342445.3685987531
19990908 00:00,1348400,1360600,1335000,1349100,1337959.453832876,1342713.1001688153
19990909 00:00,1347500,1352500,1336900,1351300,1338080.7786160633,1342812.4451603745
19990910 00:00,1362500,1363600,1349400,1354500,1338216.1797232206,1343496.8229023558
19990913 00:00,1351300,1354700,1345000,1348100,1340330.4876552098,1346673.411451178
19990914 00:00,1340600,1345600,1333800,1340600,1340480.343985795,1346324.740878619
19990915 00:00,1354400,1354400,1320600,1320800,1340615.4229820173,1345883.503834688
19990916 00:00,1325000,1328100,1303100,1323800,1340709.2706235407,1344369.3286429537
19990917 00:00,1326300,1339400,1321600,1337200,1340783.4354132223,1343675.862210806
19990920 00:00,1339400,1340000,1330900,1336300,1340845.4637553983,1343264.5691002656
19990921 00:00,1322500,1324700,1301600,1309100,1337685.9189540818,1328207.2845501327
19990922 00:00,1312500,1318400,1297500,1311600,1337423.6314882955,1327194.420322626
19990923 00:00,1318100,1342500,1237800,1280000,1337121.5956837505,1325342.1993064946
19990924 00:00,1277500,1283800,1263100,1280600,1336762.245525186,1322747.5893411697
19990927 00:00,1287500,1297500,1282800,1282800,1336371.132133909,1321117.7098741112
19990928 00:00,1279400,1288100,1255600,1281900,1326399.3128346957,1296483.8549370556
19990929 00:00,1284400,1291300,1267800,1267800,1325630.2590685834,1295637.1621902029
19990930 00:00,1274400,1294400,1269700,1283800,1322348.13288979,1292911.2382700145
19991001 00:00,1279400,1285600,1266300,1283400,1321591.008976458,1292063.1763565138
19991004 00:00,1291900,1306300,1287500,1306300,1320858.8591905138,1292305.017538688
19991005 00:00,1307200,1319700,1286900,1301900,1318842.7621854907,1293952.7433843846
19991006 00:00,1307500,1328100,1306900,1326300,1318249.9457862326,1295130.1062151652
19991007 00:00,1328600,1330000,1315000,1320000,1315891.22261657,1308815.0531075825
19991008 00:00,1317500,1338800,1312300,1337200,1315799.5010692694,1315426.9194554961
19991011 00:00,1335900,1341300,1333100,1338100,1315817.4028796055,1316515.5734827213
19991012 00:00,1331300,1333100,1311900,1314100,1315842.3376778301,1316814.7948085852
19991013 00:00,1306900,1313100,1282500,1286600,1315842.8806125883,1315864.055068156
19991014 00:00,1284800,1291900,1267500,1284100,1315798.204905142,1314055.852314748
19991015 00:00,1260000,1267500,1245000,1248100,1315682.388774989,1311165.5596990106
19991018 00:00,1249400,1257500,1234400,1255600,1315487.9485984656,1307904.7817140599
19991019 00:00,1271900,1282500,1259400,1260800,1315252.1759492129,1306057.0426283567
19991020 00:00,1277500,1292500,1271300,1292200,1309933.7622904542,1293978.5213141784
19991021 00:00,1272200,1288800,1266300,1286300,1309514.3456144044,1293157.0952484694
19991022 00:00,1297500,1312200,1295600,1303400,1309118.8429861953,1293694.2404860458
19991025 00:00,1293100,1304700,1287500,1295000,1308736.235123084,1293814.5284617434
19991026 00:00,1301900,1306900,1281900,1282500,1308363.9242959733,1293843.802038656
19991027 00:00,1283800,1303100,1282500,1301300,1304603.418476812,1293321.901019328
19991028 00:00,1324400,1345000,1321900,1345000,1304371.5406641008,1295328.3059683617
19991029 00:00,1358400,1376900,1357200,1365600,1304235.1119142468,1298914.3906699435
19991101 00:00,1365000,1370000,1356300,1359400,1304182.3883948016,1302126.1711364463
19991102 00:00,1359700,1372500,1347500,1348100,1304207.9188516217,1305157.3019649587
19991103 00:00,1360000,1363800,1351300,1356900,1310994.3518843362,1331353.6509824793
19991104 00:00,1367500,1373600,1357700,1364700,1320371.220286062,1348501.8254912398
19991105 00:00,1386300,1391100,1367800,1372200,1321113.1706343275,1350049.2342166777
19991108 00:00,1370000,1383800,1367500,1379400,1321868.5731811153,1351329.2725058438
19991109 00:00,1385000,1386900,1362800,1367200,1322634.4915736013,1352505.3088805515
19991110 00:00,1362500,1383900,1360800,1377500,1323406.0678701743,1353497.5434365238
19991111 00:00,1381900,1385600,1374700,1383800,1334260.493832196,1366823.7717182618
19991112 00:00,1392500,1399700,1371300,1397500,1344735.8418389298,1376161.8858591309
19991115 00:00,1398400,1402500,1394100,1398100,1345549.1655821109,1377268.7915661742
19991116 00:00,1405600,1426300,1400900,1424400,1346387.5702422545,1379085.3519878655
19991117 00:00,1422500,1429400,1413100,1415600,1359832.596680174,1400167.6759939329
19991118 00:00,1424400,1430000,1416300,1428100,1372789.1570093723,1411658.8379969664
19991119 00:00,1424100,1429700,1420000,1425000,1377991.4483595167,1414916.7620106684
19991122 00:00,1424400,1430000,1415000,1424700,1379217.0279917866,1415413.4675454607
19991123 00:00,1428400,1428400,1400600,1408800,1380120.7971461967,1415367.7941681875
19991124 00:00,1407500,1424400,1400000,1420600,1380998.0123290364,1415209.404459778
19991126 00:00,1424700,1428800,1412500,1414400,1381860.0978767301,1415481.4342367891
19991129 00:00,1408800,1419200,1404400,1410000,1382696.0294929356,1415297.3625249497
19991130 00:00,1407500,1423100,1390000,1392500,1383500.1286155798,1414859.9943987022
19991201 00:00,1393100,1405000,1390000,1401300,1389170.0957615227,1406179.997199351
19991202 00:00,1406300,1413600,1403800,1411300,1389598.4933009692,1406305.9973393835
19991203 00:00,1430300,1454100,1430300,1436900,1390061.0484052552,1408100.6974724142
19991206 00:00,1435300,1437200,1422500,1427500,1397289.6234879931,1418975.348736207
19991207 00:00,1432800,1433100,1413800,1419400,1397837.3599332783,1419199.0812993967
19991208 00:00,1413400,1420600,1406300,1406300,1398364.216615807,1418911.6272344268
19991209 00:00,1418100,1422200,1393800,1410000,1398864.2623472295,1418366.0458727053
19991210 00:00,1422800,1428100,1408800,1420000,1403750.2024945102,1418408.0229363525
19991213 00:00,1414400,1427200,1412800,1421300,1404118.6379768858,1418487.6217895348
19991214 00:00,1416300,1424800,1406300,1408100,1404474.190544965,1418340.740700058
19991215 00:00,1403800,1422000,1400000,1418000,1407023.235496231,1414670.3703500289
19991216 00:00,1421900,1426600,1411600,1423800,1407219.9509046383,1414891.8518325274
19991217 00:00,1430000,1433100,1420600,1423800,1407426.6961130449,1415489.759240901
19991220 00:00,1425600,1431900,1410900,1416900,1407635.66049219,1415785.271278856
19991221 00:00,1415900,1440600,1413400,1433400,1411074.9042789994,1421392.6356394282
19991222 00:00,1436300,1441900,1429700,1437500,1411350.8567684607,1422113.0038574566
19991223 00:00,1450200,1464400,1449700,1460900,1418408.5180585275,1439581.5019287283
19991227 00:00,1465000,1467800,1450600,1458100,1418962.3657778716,1440562.4268322918
19991228 00:00,1458800,1465000,1454800,1461400,1419526.5392706916,1441529.305490677
19991229 00:00,1463100,1468100,1452500,1463400,1427373.5676393532,1450914.6527453386
19991230 00:00,1471300,1478800,1461900,1466300,1435688.2573226823,1460632.3263726693
19991231 00:00,1468400,1475000,1462500,1468800,1436322.0061409662,1461038.2100540358
20000103 00:00,1482500,1482500,1438800,1455600,1436939.4259762254,1461018.799551334
20000104 00:00,1435300,1440600,1396400,1400600,1437488.2618161638,1458892.8595737673
20000105 00:00,1399400,1415300,1372500,1402800,1437942.1356856367,1455643.2165950788
20000106 00:00,1396300,1415000,1392500,1403400,1438319.796187629,1453048.5557653247
20000107 00:00,1403100,1444400,1400600,1444400,1438649.8294823647,1451521.1279770585
20000110 00:00,1462500,1469100,1450300,1458100,1442890.0131089059,1455610.5639885291
20000111 00:00,1458100,1460900,1435000,1440900,1443198.451175911,1455227.5357891025
20000112 00:00,1445900,1446300,1428800,1433400,1443477.0813715043,1454343.6589996472
20000113 00:00,1444700,1457500,1432800,1451300,1443737.2537384583,1453883.976049665
20000114 00:00,1465300,1474700,1459700,1465000,1444007.5668261764,1454549.7772471816
20000118 00:00,1453400,1466300,1451900,1456300,1447211.89727553,1456824.8886235908
20000119 00:00,1453100,1464700,1450000,1456900,1447452.878448452,1456851.144192411
20000120 00:00,1469700,1469700,1438100,1445000,1447684.1461618105,1456703.5869827904
20000121 00:00,1455000,1455000,1440900,1441300,1448844.8079942067,1452326.7934913952
20000124 00:00,1456600,1458400,1394100,1400600,1446455.7051820795,1439288.3967456976
20000125 00:00,1405200,1420000,1390000,1410000,1446233.6619752378,1437573.9769084128
20000126 00:00,1410000,1415500,1400900,1406700,1445980.4523774316,1436105.278062992
20000127 00:00,1418400,1422200,1381300,1400000,1445690.6289219917,1434387.5141598424
20000128 00:00,1394400,1400600,1355300,1364700,1435810.1609614743,1406168.7570799212
20000131 00:00,1358100,1394400,1350000,1394400,1435026.6649180856,1404470.319225925
20000201 00:00,1397500,1416900,1385300,1401900,1434258.5433767491,1404301.8032646286
20000202 00:00,1412800,1422500,1403800,1413000,1433520.6851198652,1404744.213101397
20000203 00:00,1408800,1429700,1400000,1428400,1432813.9055530266,1405249.5024463271
20000204 00:00,1431900,1440000,1421300,1427800,1429097.866970561,1417949.7512231637
20000207 00:00,1425600,1427800,1414400,1427200,1428823.101887847,1418107.2636620055
20000208 00:00,1439700,1445600,1436300,1442800,1428583.7593526235,1419249.4004789053
20000209 00:00,1444700,1444700,1413800,1414100,1427500.2445743307,1424249.7002394525
20000210 00:00,1416300,1425600,1408800,1418800,1427410.1688406593,1423897.2152274798
20000211 00:00,1418400,1419400,1380300,1391300,1427292.2859812954,1422694.8544661058
20000214 00:00,1397800,1397800,1383100,1392500,1427137.044125333,1421082.6117428006
20000215 00:00,1392500,1412200,1378000,1407500,1426953.2050510913,1419783.4811556605
20000216 00:00,1403800,1409400,1388000,1390900,1426747.6076022608,1418729.3070978774
20000217 00:00,1404400,1404400,1382200,1390600,1421564.36908893,1406014.6535489387
20000218 00:00,1388800,1388800,1346300,1351900,1421127.545383494,1404091.4208714918
20000222 00:00,1351900,1441900,1333400,1354200,1420681.0904946045,1403269.349827917
20000223 00:00,1356300,1374700,1345000,1365200,1420191.5227906525,1401098.382336521
20000224 00:00,1366900,1370300,1330900,1356900,1419651.0713013785,1398573.463219695
20000225 00:00,1351900,1375300,1331300,1337500,1408722.4863784958,1375936.7316098474
20000228 00:00,1333800,1366900,1327200,1350600,1396915.2062351028,1361493.3658049237
20000229 00:00,1360600,1374400,1357500,1369100,1396035.231017092,1361716.1975146774
20000301 00:00,1376300,1390000,1372200,1383100,1389878.4479521536,1371408.0987573387
20000302 00:00,1386900,1391300,1373400,1387200,1389430.3665988364,1371955.1938194716
20000303 00:00,1404400,1417200,1397200,1413100,1389037.543287078,1373717.434128498
20000306 00:00,1408100,1413400,1387500,1393900,1388687.9562654528,1375054.062422073
20000307 00:00,1400000,1401600,1352200,1359400,1388349.4163413406,1375146.3593009692
20000308 00:00,1364700,1378400,1350300,1370500,1383699.1071686265,1369748.1796504846
20000309 00:00,1372500,1405900,1361300,1405900,1383367.6487561099,1370440.7706679604
20000310 00:00,1401900,1420000,1395300,1400000,1383090.988340571,1372301.2321345622
20000313 00:00,1366900,1404700,1356900,1388800,1382831.8678952525,1372726.170527834
20000314 00:00,1392800,1400900,1361600,1365000,1382589.8802479072,1373152.3620014421
20000315 00:00,1368800,1404400,1325000,1395000,1379173.9554361107,1368926.1810007212
20000316 00:00,1416300,1466900,1408800,1463100,1379003.915848975,1372372.371950685
20000317 00:00,1458100,1480000,1454400,1466900,1389199.4833805668,1419786.1859753425
20000320 00:00,1468800,1473400,1447800,1459800,1390015.168212967,1421826.8766765753
20000321 00:00,1455300,1497200,1445000,1497200,1404127.235744297,1446463.4383382876
20000322 00:00,1495600,1508400,1486900,1500000,1405249.624011224,1449022.7664213732
20000323 00:00,1491600,1534700,1491600,1526300,1424208.8138110894,1481086.3832106865
20000324 00:00,1528800,1557500,1517200,1532800,1425701.082567066,1483899.5640501522
20000327 00:00,1533800,1537800,1520000,1525000,1427212.2951490802,1486149.5858476446
20000328 00:00,1512500,1529800,1507500,1510000,1428726.3529342348,1487774.6065552623
20000329 00:00,1515600,1524800,1496600,1510300,1440869.533594897,1496045.3001908856
20000330 00:00,1501600,1519400,1471300,1488800,1454576.5627200333,1495697.6500954428
20000331 00:00,1496300,1523100,1484400,1505600,1456749.5714811317,1496531.7695393248
20000403 00:00,1501300,1510300,1486900,1507700,1457746.7117206624,1496635.1810623584
20000404 00:00,1517500,1530000,1413900,1500000,1458688.0669778767,1495400.9220092404
20000405 00:00,1478800,1508100,1476300,1488800,1467466.1654845625,1493800.4610046202
20000406 00:00,1502500,1516900,1490000,1503100,1468136.584796308,1494282.937954389
20000407 00:00,1515600,1521300,1505000,1517800,1468813.827452817,1495226.2910566696
20000410 00:00,1517500,1531100,1503100,1507800,1469501.4811790925,1496319.976503836
20000411 00:00,1500000,1516300,1483800,1500600,1470799.0977913563,1496676.2002745948
20000412 00:00,1503800,1511600,1465600,1466300,1471435.9301030939,1496272.390260865
20000413 00:00,1474700,1481600,1437800,1440000,1473073.4963599285,1477986.1951304325
20000414 00:00,1426300,1428100,1335000,1358100,1473075.768585278,1473164.385373911
20000417 00:00,1351900,1401300,1266900,1400600,1472904.1535232763,1466211.1661052152
20000418 00:00,1405600,1442200,1397800,1442200,1472679.0648801932,1463900.6077999545
20000419 00:00,1445000,1451300,1425300,1430000,1467284.3746351392,1451100.3038999774
20000420 00:00,1435600,1439400,1423800,1433800,1466855.397486885,1450125.2887049785
20000424 00:00,1415000,1432800,1405000,1430000,1466398.1131564563,1448564.0242697296
20000425 00:00,1446300,1479700,1444400,1478800,1465969.118403951,1449238.3230562431
20000426 00:00,1479700,1487500,1460000,1463800,1465581.488116438,1450463.9069034308
20000427 00:00,1430000,1473400,1430000,1465000,1461956.6044502575,1451081.9534517154
20000428 00:00,1470000,1478600,1450600,1452200,1461701.6357334792,1451757.8557791295
20000501 00:00,1465600,1484800,1436300,1471900,1461464.0314148965,1452197.462990173
20000502 00:00,1455000,1471300,1445000,1446300,1461239.8078755406,1452495.0898406643
20000503 00:00,1440000,1440000,1397800,1416300,1460979.1960623679,1450815.335348631
20000504 00:00,1420000,1423600,1407500,1413100,1460681.0178753387,1449052.0685811995
20000505 00:00,1410600,1440000,1409400,1433400,1460277.9531155052,1447556.3423575894
20000508 00:00,1427500,1433800,1418400,1425300,1459933.0924186104,1446483.5252397098
20000509 00:00,1430600,1434100,1402700,1416300,1453060.2599689215,1432441.7626198549
20000510 00:00,1405000,1409700,1377500,1385900,1452496.24533192,1430499.674488862
20000511 00:00,1401300,1415000,1391300,1411100,1451912.1439677323,1429132.1907644188
20000512 00:00,1418100,1434700,1415600,1424100,1451337.667399194,1428933.0812261978
20000515 00:00,1427500,1455900,1420000,1453800,1450788.8238933363,1429383.9271648878
20000516 00:00,1465600,1477200,1453100,1470000,1449908.3588156132,1447266.963582444
20000517 00:00,1456900,1461900,1444700,1452500,1450002.1395595153,1450283.481791222