Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,2.6112,2.62,2.5771,2.62,539368,0
1983-04-07,2.62,2.6539,2.62,2.6368,443347,0
1983-04-08,2.6368,2.6878,2.5944,2.62,926108,0
1983-04-11,2.62,2.6368,2.6112,2.62,304998,0
1983-04-12,2.6112,2.62,2.5771,2.6112,159510,0
1983-04-13,2.5944,2.6112,2.5093,2.5263,1010490,0
1983-04-14,2.5263,2.5604,2.4667,2.5433,524820,0
1983-04-15,2.5604,2.5604,2.5007,2.5263,2143194,0
1983-04-18,2.5263,2.5604,2.4498,2.5263,1998232,0
1983-04-19,2.5263,2.6112,2.5007,2.5433,1651172,0
1983-04-20,2.5771,2.62,2.5604,2.5944,1254120,0
1983-04-21,2.892,2.9176,2.841,2.858,4774968,0
1983-04-22,2.841,3.0281,2.841,2.9346,1963846,0
1983-04-25,2.9176,3.0026,2.8238,2.858,1088526,0
1983-04-26,2.858,2.9346,2.7815,2.9176,2335238,0
1983-04-27,2.9176,2.9856,2.841,2.909,1791637,0
1983-04-28,2.909,2.9346,2.8748,2.909,394937,0
1983-04-29,2.892,2.9176,2.841,2.8748,582219,0
1983-05-02,2.8326,2.8493,2.7985,2.8326,511064,0
1983-05-03,2.8326,2.8326,2.7728,2.8326,393612,0
1983-05-04,2.8326,2.8664,2.7985,2.8326,359754,0
1983-05-05,2.8326,2.8664,2.7815,2.7815,360814,0
1983-05-06,2.7985,2.8326,2.6878,2.7985,1956969,0
1983-05-09,2.7985,2.8155,2.7558,2.7815,693851,0
1983-05-10,2.7985,2.8664,2.7985,2.8664,381183,0
1983-05-11,2.8748,2.909,2.8664,2.8664,744643,0
1983-05-12,2.892,2.96,2.8748,2.96,1820471,0
1983-05-13,2.9856,3.0535,2.96,3.0026,1974160,0
1983-05-16,2.9856,3.0195,2.9428,3.0195,593599,0
1983-05-17,3.0195,3.0535,2.9856,2.9856,984306,0
1983-05-18,3.0026,3.0535,2.977,2.977,1726035,0
1983-05-19,3.0195,3.0195,2.9428,2.977,728505,0
1983-05-20,2.9856,3.0026,2.8664,2.9428,326956,0
1983-05-23,2.909,2.977,2.892,2.96,400759,0
1983-05-24,2.96,3.0026,2.9428,2.977,647033,0
1983-05-25,3.0026,3.0367,2.9856,3.0195,488582,0
1983-05-26,3.0367,3.2068,3.0367,3.1812,1436640,0
1983-05-27,3.2236,3.2747,3.2068,3.2236,644653,0
1983-05-31,3.2579,3.2579,3.1898,3.2236,874787,0
1983-06-01,3.2236,3.2747,3.2068,3.2747,1031124,0
1983-06-02,3.2921,3.3343,3.2747,3.3343,2533897,0
1983-06-03,3.3343,3.3343,3.2407,3.2579,638828,0
1983-06-06,3.2921,3.2921,3.2068,3.2407,311612,0
1983-06-07,3.2579,3.2921,3.2236,3.2579,435675,0
1983-06-08,3.2407,3.2407,3.1299,3.147,378803,0
1983-06-09,3.1299,3.1642,3.0792,3.147,684857,0
1983-06-10,3.1642,3.1812,3.1131,3.1642,584074,0
1983-06-13,3.1898,3.2068,3.1812,3.1898,695970,0
1983-06-14,3.1898,3.2236,3.1812,3.2068,423771,0
1983-06-15,3.1812,3.1898,3.1299,3.1642,208975,0
1983-06-16,3.1898,3.1898,3.0961,3.1131,621374,0
1983-06-17,3.1131,3.1131,3.0792,3.1131,307116,0
1983-06-20,3.147,3.1642,3.0792,3.147,715811,0
1983-06-21,3.1812,3.2236,3.147,3.2236,501017,0
1983-06-22,3.2579,3.2747,3.2236,3.2579,665813,0
1983-06-23,3.2579,3.2579,3.2236,3.2407,473766,0
1983-06-24,3.2407,3.2747,3.2236,3.2407,436467,0
1983-06-27,3.2407,3.2747,3.1898,3.2747,212413,0
1983-06-28,3.2747,3.2747,3.1898,3.2068,347851,0
1983-06-29,3.2236,3.2747,3.1898,3.2068,265320,0
1983-06-30,3.1812,3.2068,3.147,3.1812,439910,0
1983-07-01,3.147,3.2068,3.147,3.2068,53965,0
1983-07-05,3.2068,3.2068,3.1812,3.1812,112953,0
1983-07-06,3.2068,3.2236,3.1812,3.1812,297856,0
1983-07-07,3.1898,3.2747,3.1812,3.2747,629838,0
1983-07-08,3.2747,3.2921,3.1812,3.1898,709726,0
1983-07-11,3.2068,3.2407,3.1812,3.2068,128561,0
1983-07-12,3.2068,3.2068,3.1131,3.1642,129089,0
1983-07-13,3.147,3.1898,3.147,3.147,512123,0
1983-07-14,3.147,3.1812,3.147,3.147,735382,0
1983-07-15,3.1642,3.1642,3.147,3.1642,355789,0
1983-07-18,3.147,3.1642,3.0367,3.0705,357902,0
1983-07-19,3.0535,3.0705,3.0026,3.0195,644913,0
1983-07-20,3.0705,3.0792,3.0367,3.0705,528526,0
1983-07-21,3.0535,3.0705,2.977,2.9856,999907,0
1983-07-22,2.8748,2.9856,2.7558,2.8748,454985,0
1983-07-25,2.8493,2.8664,2.7985,2.8493,1119477,0
1983-07-26,2.7985,2.8664,2.7558,2.8664,1055992,0
1983-07-27,2.9258,2.9428,2.8493,2.8748,1100165,0
1983-07-28,2.8493,2.8748,2.7728,2.8155,761307,0
1983-07-29,2.7728,2.7815,2.6878,2.7388,552067,0
1983-08-01,2.7216,2.7728,2.6966,2.7388,539107,0
1983-08-02,2.7388,2.7728,2.7133,2.7133,328542,0
1983-08-03,2.7216,2.7388,2.6794,2.7388,717659,0
1983-08-04,2.7216,2.8493,2.62,2.6966,868966,0
1983-08-05,2.6966,2.6966,2.6452,2.6966,432499,0
1983-08-08,2.6966,2.6966,2.6028,2.6281,214266,0
1983-08-09,2.6621,2.6621,2.5857,2.6281,304471,0
1983-08-10,2.6281,2.6281,2.5093,2.5518,860504,0
1983-08-11,2.5518,2.6028,2.5347,2.569,605765,0
1983-08-12,2.569,2.6028,2.5518,2.6028,447581,0
1983-08-15,2.5857,2.6621,2.569,2.6281,1372364,0
1983-08-16,2.5518,2.569,2.458,2.5093,989592,0
1983-08-17,2.4923,2.5093,2.3986,2.4242,4178459,0
1983-08-18,2.4242,2.458,2.3986,2.4412,1791109,0
1983-08-19,2.4412,2.5093,2.4071,2.4923,1143018,0
1983-08-22,2.5179,2.569,2.4923,2.5093,637245,0
1983-08-23,2.5518,2.569,2.5179,2.5347,559473,0
1983-08-24,2.5347,2.5518,2.5093,2.5093,833525,0
1983-08-25,2.5179,2.569,2.5093,2.5347,1156774,0
1983-08-26,2.5179,2.5857,2.5179,2.569,443875,0
1983-08-29,2.5857,2.5857,2.5347,2.5518,183051,0
1983-08-30,2.5518,2.569,2.5347,2.5518,128295,0
1983-08-31,2.5518,2.6794,2.5347,2.6794,433822,0
1983-09-01,2.7133,2.7558,2.6794,2.7133,389912,0
1983-09-02,2.7728,2.7728,2.7216,2.7388,263734,0
1983-09-06,2.7388,2.8238,2.7388,2.7728,636977,0
1983-09-07,2.8066,2.9346,2.7897,2.9004,775327,0
1983-09-08,2.9176,2.9176,2.8238,2.8238,1157566,0
1983-09-09,2.8238,2.8326,2.7216,2.7388,506039,0
1983-09-12,2.7728,2.7897,2.6966,2.7133,230138,0
1983-09-13,2.6794,2.6966,2.6281,2.6966,508683,0
1983-09-14,2.6966,2.7216,2.6621,2.6794,284367,0
1983-09-15,2.6794,2.6794,2.6281,2.6452,1002291,0
1983-09-16,2.6452,2.6621,2.62,2.6621,794905,0
1983-09-19,2.6452,2.7133,2.6281,2.6794,329865,0
1983-09-20,2.6966,2.7133,2.6452,2.6621,352086,0
1983-09-21,2.6966,2.8066,2.6794,2.7728,607880,0
1983-09-22,2.7728,2.8326,2.7558,2.8066,1451984,0
1983-09-23,2.8326,2.9004,2.8326,2.8664,780352,0
1983-09-26,2.8833,2.9176,2.8326,2.8493,495195,0
1983-09-27,2.8326,2.8493,2.8066,2.8066,667402,0
1983-09-28,2.7728,2.8066,2.7728,2.7897,237283,0
1983-09-29,2.7728,2.7897,2.7388,2.7897,126445,0
1983-09-30,2.7728,2.8066,2.7216,2.8066,367163,0
1983-10-03,2.7897,2.7897,2.6794,2.7133,280661,0
1983-10-04,2.7133,2.7558,2.6621,2.6966,361871,0
1983-10-05,2.7133,2.8066,2.6794,2.8066,465036,0
1983-10-06,2.8238,2.977,2.8238,2.96,1113656,0
1983-10-07,2.9939,2.9939,2.9176,2.96,722689,0
1983-10-10,2.9428,2.9428,2.9004,2.9176,285691,0
1983-10-11,2.8833,2.96,2.8664,2.9428,262675,0
1983-10-12,2.9176,3.0281,2.9176,2.9428,337798,0
1983-10-13,2.9346,2.96,2.9176,2.9176,296798,0
1983-10-14,2.9428,2.96,2.9346,2.96,280661,0
1983-10-17,2.9428,2.96,2.9176,2.9346,129355,0
1983-10-18,2.96,2.96,2.9004,2.9004,370071,0
1983-10-19,2.9004,2.9176,2.7728,2.8493,517943,0
1983-10-20,2.96,3.045,2.96,2.9939,7405679,0
1983-10-21,2.9939,3.0111,2.96,2.977,1943741,0
1983-10-24,2.9428,2.9428,2.9004,2.9428,311084,0
1983-10-25,2.9346,2.977,2.9176,2.977,818444,0
1983-10-26,2.977,2.9939,2.96,2.9939,298915,0
1983-10-27,2.96,2.977,2.9176,2.9428,471649,0
1983-10-28,2.9428,2.9428,2.9176,2.9346,397847,0
1983-10-31,2.9346,2.9856,2.9176,2.9856,516883,0
1983-11-01,2.9939,3.0623,2.9856,3.0623,1248829,0
1983-11-02,3.0623,3.0623,2.9939,3.0111,182788,0
1983-11-03,2.9856,3.0623,2.9686,3.0623,1023983,0
1983-11-04,2.9939,3.0281,2.9939,2.9939,239135,0
1983-11-07,2.9939,2.9939,2.9346,2.9939,291774,0
1983-11-08,2.9856,3.0281,2.9856,2.9939,106867,0
1983-11-09,2.9939,3.0111,2.9686,2.9856,395994,0
1983-11-10,2.9686,2.9939,2.9516,2.9516,597828,0
1983-11-11,2.9856,2.9856,2.9686,2.9856,253152,0
1983-11-14,2.9939,2.9939,2.9516,2.9686,297327,0
1983-11-15,2.9516,2.9686,2.9346,2.9346,98670,0
1983-11-16,2.9346,2.9516,2.9346,2.9346,281194,0
1983-11-17,2.9176,2.9346,2.858,2.892,213210,0
1983-11-18,2.8748,2.892,2.7897,2.8238,438317,0
1983-11-21,2.8238,2.841,2.7897,2.8238,369279,0
1983-11-22,2.892,2.9176,2.858,2.892,708666,0
1983-11-23,2.8748,2.892,2.7645,2.8238,660790,0
1983-11-25,2.7897,2.8066,2.7474,2.8066,110834,0
1983-11-28,2.7897,2.7897,2.6539,2.6539,311084,0
1983-11-29,2.6539,2.6966,2.6368,2.6966,466889,0
1983-11-30,2.7303,2.7815,2.6966,2.7645,970283,0
1983-12-01,2.7474,2.7645,2.7303,2.7645,307380,0
1983-12-02,2.7303,2.8066,2.7303,2.8066,502333,0
1983-12-05,2.7897,2.7897,2.7474,2.7815,109777,0
1983-12-06,2.7645,2.7897,2.7474,2.7815,142845,0
1983-12-07,2.7897,2.7897,2.7645,2.7815,231460,0
1983-12-08,2.7815,2.8066,2.7645,2.8066,503923,0
1983-12-09,2.7815,2.8238,2.7645,2.7815,261881,0
1983-12-12,2.7815,2.7815,2.7133,2.7474,181200,0
1983-12-13,2.7303,2.7303,2.6794,2.6966,365841,0
1983-12-14,2.7303,2.7474,2.7133,2.7303,190723,0
1983-12-15,2.7133,2.7133,2.62,2.6368,543601,0
1983-12-16,2.6368,2.6706,2.62,2.6539,398641,0
1983-12-19,2.6539,2.6794,2.6368,2.6539,388854,0
1983-12-20,2.6539,2.6539,2.569,2.569,236221,0
1983-12-21,2.5433,2.6368,2.5433,2.5857,845953,0
1983-12-22,2.5857,2.6028,2.5604,2.5857,208975,0
1983-12-23,2.5857,2.5857,2.5093,2.5433,296798,0
1983-12-27,2.5263,2.569,2.5263,2.569,519264,0
1983-12-28,2.5263,2.5604,2.4923,2.5093,411073,0
1983-12-29,2.5093,2.5604,2.5093,2.5433,777707,0
1983-12-30,2.5433,2.5433,2.4923,2.5263,316109,0
1984-01-03,2.5263,2.5263,2.4498,2.458,307380,0
1984-01-04,2.4498,2.6966,2.4498,2.6966,1187987,0
1984-01-05,2.6966,2.6966,2.62,2.6368,459217,0
1984-01-06,2.6539,2.6794,2.6028,2.6539,486993,0
1984-01-09,2.6368,2.841,2.6368,2.7897,1176878,0
1984-01-10,2.8066,2.841,2.7474,2.7645,443875,0
1984-01-11,2.7474,2.8066,2.7303,2.7897,310555,0
1984-01-12,2.7897,2.8238,2.7815,2.8066,352086,0
1984-01-13,2.7897,2.8066,2.7474,2.7474,207126,0
1984-01-16,2.7303,2.7645,2.6706,2.7133,568994,0
1984-01-17,2.7133,2.7645,2.6794,2.7645,371395,0
1984-01-18,2.7815,2.858,2.7815,2.841,695439,0
1984-01-19,2.841,2.841,2.7303,2.7815,1426060,0
1984-01-20,2.7815,2.7815,2.7474,2.7645,576136,0
1984-01-23,2.7303,2.7815,2.7133,2.7645,371926,0
1984-01-24,2.7474,2.7815,2.7133,2.7645,6691989,0
1984-01-25,2.7815,2.858,2.7815,2.8066,302618,0
1984-01-26,2.8066,2.9346,2.8066,2.841,732211,0
1984-01-27,2.858,2.9346,2.841,2.9346,763686,0
1984-01-30,2.9686,2.9686,2.841,2.841,591481,0
1984-01-31,2.841,2.892,2.841,2.8748,342032,0
1984-02-01,2.8748,2.892,2.858,2.8748,847542,0
1984-02-02,2.909,2.909,2.8748,2.909,986158,0
1984-02-03,2.892,2.9516,2.8326,2.8326,866586,0
1984-02-06,2.7985,2.8155,2.7303,2.7645,480112,0
1984-02-07,2.7645,2.7985,2.7303,2.7985,326956,0
1984-02-08,2.8748,2.909,2.8326,2.841,856273,0
1984-02-09,2.8155,2.8326,2.7216,2.7474,709726,0
1984-02-10,2.7216,2.7303,2.6539,2.6539,711574,0
1984-02-13,2.6706,2.6706,2.5604,2.6112,406840,0
1984-02-14,2.6112,2.6706,2.5944,2.6706,472707,0
1984-02-15,2.6878,2.7046,2.6539,2.6706,163744,0
1984-02-16,2.6706,2.6706,2.6539,2.6539,267968,0
1984-02-17,2.6539,2.7303,2.6368,2.6878,325898,0
1984-02-21,2.6706,2.7474,2.6706,2.7216,593864,0
1984-02-22,2.6878,2.7216,2.6878,2.7046,469796,0
1984-02-23,2.7303,2.7303,2.6368,2.6878,340446,0
1984-02-24,2.6368,2.6539,2.5944,2.6368,287012,0
1984-02-27,2.6112,2.6368,2.5263,2.5944,815272,0
1984-02-28,2.5771,2.5771,2.5263,2.5263,575876,0
1984-02-29,2.5263,2.5604,2.5093,2.5093,360284,0
1984-03-01,2.5433,2.62,2.5263,2.6112,518207,0
1984-03-02,2.6539,2.7216,2.6539,2.7216,298384,0
1984-03-05,2.6878,2.6878,2.5944,2.62,367958,0
1984-03-06,2.6368,2.6368,2.5093,2.5433,225905,0
1984-03-07,2.5263,2.5433,2.4667,2.5263,402344,0
1984-03-08,2.5007,2.5604,2.5007,2.5604,374041,0
1984-03-09,2.5604,2.5604,2.5093,2.5263,125649,0
1984-03-12,2.5433,2.5944,2.5263,2.5944,152895,0
1984-03-13,2.5944,2.62,2.5433,2.5433,431180,0
1984-03-14,2.5263,2.6112,2.5263,2.5944,311084,0
1984-03-15,2.5944,2.5944,2.5433,2.5604,102636,0
1984-03-16,2.6539,2.6539,2.5944,2.5944,609201,0
1984-03-19,2.5604,2.5604,2.4498,2.4667,614232,0
1984-03-20,2.5007,2.5093,2.4836,2.5093,325898,0
1984-03-21,2.5007,2.5604,2.5007,2.5604,188869,0
1984-03-22,2.5944,2.5944,2.5093,2.5093,133058,0
1984-03-23,2.5433,2.5433,2.5007,2.5007,224321,0
1984-03-26,2.5007,2.5007,2.4327,2.5007,438588,0
1984-03-27,2.5007,2.5007,2.4836,2.4836,133588,0
1984-03-28,2.4836,2.5007,2.4667,2.4667,166648,0
1984-03-29,2.4667,2.5007,2.4667,2.4836,223788,0
1984-03-30,2.4836,2.5093,2.3986,2.4327,385417,0
1984-04-02,2.4158,2.4158,2.3986,2.3986,1912000,0
1984-04-03,2.3986,2.4158,2.3986,2.3986,262675,0
1984-04-04,2.4158,2.4498,2.3986,2.4158,1463363,0
1984-04-05,2.4158,2.4498,2.3986,2.3986,529319,0
1984-04-06,2.3986,2.4158,2.3732,2.3732,330924,0
1984-04-09,2.3732,2.3903,2.322,2.3563,146811,0
1984-04-10,2.3392,2.3563,2.1775,2.2115,2783345,0
1984-04-11,2.2456,2.2456,2.1775,2.1944,703376,0
1984-04-12,2.2286,2.2286,2.1688,2.2115,588042,0
1984-04-13,2.2115,2.2115,2.1944,2.2115,405518,0
1984-04-16,2.2286,2.2286,2.1944,2.2286,324573,0
1984-04-17,2.2286,2.3392,2.2286,2.305,2072298,0
1984-04-18,2.3392,2.3392,2.2883,2.3392,445994,0
1984-04-19,2.3563,2.3563,2.2795,2.2883,429060,0
1984-04-23,2.305,2.305,2.2456,2.2456,223526,0
1984-04-24,2.2795,2.2795,2.2456,2.2624,153425,0
1984-04-25,2.2883,2.322,2.2624,2.2795,469533,0
1984-04-26,2.2795,2.2795,2.2456,2.2456,103958,0
1984-04-27,2.2456,2.2624,2.2115,2.2456,191780,0
1984-04-30,2.2624,2.2795,2.2456,2.2624,249715,0
1984-05-01,2.2966,2.2966,2.2456,2.2966,1154922,0
1984-05-02,2.3137,2.3137,2.2966,2.3137,252888,0
1984-05-03,2.3306,2.3475,2.2966,2.2966,289393,0
1984-05-04,2.3137,2.3475,2.2966,2.3137,639358,0
1984-05-07,2.2966,2.2966,2.2624,2.2795,207653,0
1984-05-08,2.2966,2.3732,2.2795,2.3137,610265,0
1984-05-09,2.3475,2.3732,2.3306,2.3306,443082,0
1984-05-10,2.3475,2.3903,2.3475,2.3732,377214,0
1984-05-11,2.3732,2.3732,2.3137,2.3137,209767,0
1984-05-14,2.3137,2.3137,2.2966,2.2966,135702,0
1984-05-15,2.2966,2.3306,2.2966,2.3306,275371,0
1984-05-16,2.3137,2.3306,2.2966,2.3306,112158,0
1984-05-17,2.3306,2.3306,2.2624,2.2795,237016,0
1984-05-18,2.2624,2.2795,2.22,2.2624,345471,0
1984-05-21,2.2286,2.2624,2.203,2.203,325101,0
1984-05-22,2.203,2.203,2.1349,2.1688,502071,0
1984-05-23,2.1688,2.203,2.1688,2.1859,227492,0
1984-05-24,2.1521,2.1859,2.1349,2.1349,269551,0
1984-05-25,2.1178,2.1178,2.0415,2.0753,443875,0
1984-05-29,2.0585,2.0753,2.0073,2.0243,803366,0
1984-05-30,2.0243,2.0585,2.0073,2.0415,212682,0
1984-05-31,2.0243,2.0415,2.0073,2.0243,156070,0
1984-06-01,2.0415,2.1178,2.0243,2.1178,240453,0
1984-06-04,2.1521,2.22,2.1521,2.1859,266640,0
1984-06-05,2.1688,2.203,2.1521,2.1859,323517,0
1984-06-06,2.203,2.2286,2.1688,2.2286,436998,0
1984-06-07,2.2286,2.2286,2.1859,2.203,71421,0
1984-06-08,2.2286,2.2456,2.22,2.2286,135172,0
1984-06-11,2.22,2.2286,2.203,2.22,38092,0
1984-06-12,2.1859,2.22,2.1688,2.1859,161892,0
1984-06-13,2.203,2.2286,2.1688,2.1859,149192,0
1984-06-14,2.1688,2.1859,2.1178,2.1178,161097,0
1984-06-15,2.1521,2.203,2.1521,2.1688,215325,0
1984-06-18,2.203,2.2286,2.1521,2.22,151311,0
1984-06-19,2.203,2.2286,2.1688,2.2286,192842,0
1984-06-20,2.203,2.22,2.1521,2.22,252093,0
1984-06-21,2.22,2.2456,2.22,2.2286,320342,0
1984-06-22,2.2286,2.2286,2.1349,2.1859,932986,0
1984-06-25,2.203,2.203,2.1688,2.1688,123797,0
1984-06-26,2.1688,2.203,2.1688,2.203,76978,0
1984-06-27,2.1859,2.22,2.1859,2.22,238075,0
1984-06-28,2.203,2.22,2.1859,2.22,44971,0
1984-06-29,2.22,2.2456,2.203,2.2286,269287,0
1984-07-02,2.2456,2.2456,2.1859,2.203,101312,0
1984-07-03,2.1688,2.1859,2.1349,2.1859,167977,0
1984-07-05,2.1521,2.1859,2.1521,2.1859,452341,0
1984-07-06,2.1688,2.1688,2.1178,2.1349,155539,0
1984-07-09,2.1095,2.1349,2.0924,2.1178,858125,0
1984-07-10,2.1095,2.1095,2.0243,2.0585,981392,0
1984-07-11,2.0585,2.0753,2.0243,2.0585,857066,0
1984-07-12,2.0415,2.0585,1.9647,2.0073,1016313,0
1984-07-13,2.0243,2.0243,1.982,2.0073,247333,0
1984-07-16,2.0073,2.0243,1.9647,2.0243,467154,0
1984-07-17,2.0243,2.0753,2.0073,2.0415,239396,0
1984-07-18,2.0415,2.0415,1.9989,2.0073,399700,0
1984-07-19,1.9989,2.0243,1.9647,2.0073,350496,0
1984-07-20,2.0243,2.0243,2.0073,2.0073,222992,0
1984-07-23,1.9989,2.0243,1.982,2.0243,429329,0
1984-07-24,2.0243,2.0243,1.9478,1.9647,211091,0
1984-07-25,1.9647,1.9989,1.9647,1.9989,167709,0
1984-07-26,2.0243,2.0243,1.9989,2.0243,245483,0
1984-07-27,2.0073,2.0415,1.9989,2.0415,441760,0
1984-07-30,2.0243,2.0415,1.9989,1.9989,171148,0
1984-07-31,1.982,2.0585,1.982,2.0415,300240,0
1984-08-01,2.0924,2.1775,2.0753,2.1775,1478967,0
1984-08-02,2.2371,2.2711,2.203,2.2371,524028,0
1984-08-03,2.2541,2.2883,2.1606,2.1775,1306497,0
1984-08-06,2.203,2.2711,2.1859,2.22,997529,0
1984-08-07,2.203,2.2883,2.1859,2.2711,1656201,0
1984-08-08,2.2711,2.2711,2.2371,2.2541,421919,0
1984-08-09,2.2883,2.3986,2.2711,2.3816,1206239,0
1984-08-10,2.5433,2.5433,2.3986,2.4158,1256503,0
1984-08-13,2.3986,2.3986,2.3475,2.3986,365841,0
1984-08-14,2.3816,2.3986,2.3306,2.3475,720834,0
1984-08-15,2.3475,2.3475,2.3137,2.3306,258705,0
1984-08-16,2.3475,2.3646,2.3475,2.3646,522438,0
1984-08-17,2.3646,2.3646,2.305,2.3306,220087,0
1984-08-20,2.3306,2.3475,2.2883,2.305,108456,0
1984-08-21,2.305,2.4158,2.305,2.4158,1197245,0
1984-08-22,2.4158,2.4158,2.3475,2.3475,184373,0
1984-08-23,2.3646,2.4242,2.3306,2.4158,1168148,0
1984-08-24,2.4242,2.4412,2.4158,2.4412,370867,0
1984-08-27,2.4242,2.4242,2.3646,2.3816,228550,0
1984-08-28,2.3816,2.4158,2.3646,2.3816,114009,0
1984-08-29,2.3986,2.3986,2.3475,2.3646,254739,0
1984-08-30,2.3646,2.3646,2.3475,2.3646,647561,0
1984-08-31,2.3646,2.3646,2.3306,2.3475,147077,0
1984-09-04,2.3475,2.3475,2.2883,2.3137,447581,0
1984-09-05,2.3137,2.3306,2.305,2.3137,430117,0
1984-09-06,2.3306,2.3306,2.305,2.3306,372985,0
1984-09-07,2.3306,2.4158,2.2883,2.3137,410814,0
1984-09-10,2.3475,2.3816,2.3306,2.3816,215062,0
1984-09-11,2.3816,2.4158,2.3646,2.3646,656555,0
1984-09-12,2.3816,2.3816,2.3475,2.3475,62957,0
1984-09-13,2.3646,2.4158,2.3475,2.3986,607880,0
1984-09-14,2.4753,2.4753,2.4158,2.4242,1032181,0
1984-09-17,2.4242,2.4412,2.3816,2.4158,362666,0
1984-09-18,2.22,2.305,2.203,2.305,1065511,0
1984-09-19,2.305,2.305,2.2541,2.2711,485407,0
1984-09-20,2.2711,2.2883,2.2541,2.2711,456574,0
1984-09-21,2.2883,2.3306,2.2883,2.305,615819,0
1984-09-24,2.3137,2.3306,2.305,2.3306,332508,0
1984-09-25,2.3306,2.3306,2.305,2.3137,429060,0
1984-09-26,2.3137,2.3306,2.305,2.3306,618462,0
1984-09-27,2.3475,2.3475,2.2883,2.305,692266,0
1984-09-28,2.2883,2.2883,2.2371,2.2371,396790,0
1984-10-01,2.2371,2.2541,2.203,2.2541,378269,0
1984-10-02,2.2541,2.2883,2.203,2.22,310025,0
1984-10-03,2.203,2.22,2.1775,2.1775,256060,0
1984-10-04,2.203,2.2371,2.1606,2.1606,529319,0
1984-10-05,2.1775,2.1859,2.1606,2.1606,281719,0
1984-10-08,2.1606,2.1775,2.0924,2.1095,220353,0
1984-10-09,2.1095,2.1267,2.0753,2.0753,387003,0
1984-10-10,2.0753,2.0924,2.0669,2.0924,443082,0
1984-10-11,2.1267,2.1267,2.0924,2.1095,246010,0
1984-10-12,2.1606,2.1775,2.1436,2.1775,857066,0
1984-10-15,2.1606,2.1606,2.0669,2.0924,988007,0
1984-10-16,2.0924,2.0924,2.0669,2.0753,338329,0
1984-10-17,2.0924,2.1095,2.0753,2.0753,136497,0
1984-10-18,2.0753,2.1267,2.0669,2.1267,644913,0
1984-10-19,2.1606,2.1606,2.1267,2.1267,608939,0
1984-10-22,2.1436,2.1606,2.1095,2.1606,280133,0
1984-10-23,2.1606,2.1606,2.1267,2.1436,405518,0
1984-10-24,2.1095,2.1095,2.0753,2.0924,902036,0
1984-10-25,2.0924,2.0924,2.0753,2.0753,444669,0
1984-10-26,2.1095,2.1095,2.0753,2.1095,767392,0
1984-10-29,2.1178,2.1178,2.101,2.101,315842,0
1984-10-30,2.101,2.1349,2.084,2.1349,767392,0
1984-10-31,2.1349,2.1606,2.1178,2.1349,963937,0
1984-11-01,2.1606,2.2541,2.1436,2.2286,918704,0
1984-11-02,2.1944,2.2286,2.1944,2.2286,296006,0
1984-11-05,2.2286,2.2541,2.2115,2.2541,613964,0
1984-11-06,2.2541,2.3732,2.2456,2.3732,2529930,0
1984-11-07,2.3986,2.3986,2.3392,2.3563,1710430,0
1984-11-08,2.3392,2.3563,2.2456,2.2541,438057,0
1984-11-09,2.2541,2.2711,2.2115,2.2286,709192,0
1984-11-12,2.2286,2.2711,2.1944,2.2711,352613,0
1984-11-13,2.2711,2.2711,2.2456,2.2541,333832,0
1984-11-14,2.2711,2.2711,2.2286,2.2456,172204,0
1984-11-15,2.2286,2.2456,2.2115,2.2286,371130,0
1984-11-16,2.2286,2.2286,2.1349,2.1436,425624,0
1984-11-19,2.1606,2.1944,2.1436,2.1775,168767,0
1984-11-20,2.1775,2.2286,2.1606,2.1944,230138,0
1984-11-21,2.2286,2.2286,2.1944,2.2286,220619,0
1984-11-23,2.2456,2.2883,2.2456,2.2711,532491,0
1984-11-26,2.2883,2.3392,2.2711,2.2711,559473,0
1984-11-27,2.2883,2.3392,2.2883,2.305,249185,0
1984-11-28,2.3392,2.3563,2.322,2.3563,490165,0
1984-11-29,2.3392,2.3563,2.322,2.3563,514505,0
1984-11-30,2.322,2.3563,2.322,2.322,224582,0
1984-12-03,2.305,2.322,2.2286,2.2711,365841,0
1984-12-04,2.2711,2.305,2.2541,2.305,425356,0
1984-12-05,2.2883,2.322,2.2711,2.2883,472707,0
1984-12-06,2.2883,2.322,2.2711,2.2883,771623,0
1984-12-07,2.2883,2.3392,2.2883,2.3392,721098,0
1984-12-10,2.305,2.3563,2.305,2.3392,999646,0
1984-12-11,2.3563,2.4158,2.3563,2.4158,885107,0
1984-12-12,2.4158,2.4158,2.3732,2.3732,730357,0
1984-12-13,2.3816,2.3986,2.3732,2.3816,70893,0
1984-12-14,2.3816,2.3986,2.3732,2.3732,389648,0
1984-12-17,2.3563,2.3816,2.3563,2.3816,349441,0
1984-12-18,2.4158,2.5093,2.4158,2.4667,1659372,0
1984-12-19,2.5007,2.5093,2.4158,2.4667,1377655,0
1984-12-20,2.4667,2.4836,2.4327,2.4498,330127,0
1984-12-21,2.4158,2.4498,2.3986,2.4327,373772,0
1984-12-24,2.4498,2.4667,2.4158,2.4158,201041,0
1984-12-26,2.4327,2.4498,2.4158,2.4327,53965,0
1984-12-27,2.4327,2.4327,2.4158,2.4327,166918,0
1984-12-28,2.4158,2.4498,2.4158,2.4327,263734,0
1984-12-31,2.4158,2.4667,2.4158,2.4327,421919,0
1985-01-02,2.4327,2.4498,2.3732,2.3732,523234,0
1985-01-03,2.3732,2.3986,2.3563,2.3732,620315,0
1985-01-04,2.3392,2.3732,2.3392,2.3732,361342,0
1985-01-07,2.3732,2.4327,2.3563,2.4158,1018429,0
1985-01-08,2.4158,2.4327,2.3816,2.4158,566087,0
1985-01-09,2.3986,2.4327,2.3816,2.4158,922669,0
1985-01-10,2.4158,2.4836,2.4158,2.4667,289656,0
1985-01-11,2.4667,2.5007,2.4667,2.4836,519795,0
1985-01-14,2.4667,2.62,2.4498,2.5944,1107573,0
1985-01-15,2.6112,2.6878,2.5944,2.6368,1150954,0
1985-01-16,2.6368,2.7046,2.62,2.62,845953,0
1985-01-17,2.62,2.6368,2.5771,2.5944,719248,0
1985-01-18,2.5944,2.6112,2.5604,2.5771,755751,0
1985-01-21,2.5604,2.7216,2.5604,2.6706,1037473,0
1985-01-22,2.7046,2.7216,2.6706,2.6878,558678,0
1985-01-23,2.6706,2.6878,2.6112,2.6706,300763,0
1985-01-24,2.6706,2.6878,2.5604,2.5771,971870,0
1985-01-25,2.5093,2.5771,2.5093,2.5263,764219,0
1985-01-28,2.5433,2.5604,2.5263,2.5604,422982,0
1985-01-29,2.5604,2.5944,2.5433,2.5944,352877,0
1985-01-30,2.6112,2.6706,2.6112,2.6706,1398287,0
1985-01-31,2.6706,2.7046,2.62,2.6878,1069478,0
1985-02-01,2.6706,2.6878,2.6539,2.6706,271931,0
1985-02-04,2.6452,2.7216,2.6281,2.7216,831669,0
1985-02-05,2.7388,2.7558,2.6794,2.6878,709461,0
1985-02-06,2.7216,2.7388,2.7046,2.7216,700204,0
1985-02-07,2.7216,2.7388,2.6878,2.7046,544394,0
1985-02-08,2.6878,2.7046,2.6794,2.7046,579575,0
1985-02-11,2.6878,2.7046,2.6621,2.6621,393088,0
1985-02-12,2.6794,2.7216,2.6452,2.7046,292038,0
1985-02-13,2.6794,2.6878,2.6112,2.6452,1312845,0
1985-02-14,2.6281,2.6281,2.5518,2.569,1706460,0
1985-02-15,2.569,2.5771,2.569,2.5771,618462,0
1985-02-19,2.569,2.5771,2.5518,2.5771,275109,0
1985-02-20,2.5771,2.5771,2.5347,2.569,631159,0
1985-02-21,2.569,2.5771,2.5007,2.569,513710,0
1985-02-22,2.5518,2.569,2.5179,2.5347,215062,0
1985-02-25,2.5347,2.5347,2.5007,2.5179,433291,0
1985-02-26,2.5179,2.5347,2.4498,2.5179,806013,0
1985-02-27,2.4836,2.5179,2.4836,2.4836,535667,0
1985-02-28,2.5007,2.5007,2.4498,2.5007,358962,0
1985-03-01,2.4667,2.5518,2.4667,2.5347,1191953,0
1985-03-04,2.5347,2.5518,2.5179,2.5518,485934,0
1985-03-05,2.5518,2.569,2.5347,2.5347,1018429,0
1985-03-06,2.5347,2.5771,2.5347,2.569,1328190,0
1985-03-07,2.569,2.5944,2.569,2.569,1024507,0
1985-03-08,2.569,2.5944,2.569,2.5944,676130,0
1985-03-11,2.5944,2.5944,2.569,2.5771,392290,0
1985-03-12,2.5771,2.6112,2.569,2.5944,994091,0
1985-03-13,2.5771,2.6281,2.5771,2.5944,478262,0
1985-03-14,2.5944,2.6112,2.569,2.569,401814,0
1985-03-15,2.569,2.6112,2.569,2.5771,833259,0
1985-03-18,2.5944,2.6112,2.5771,2.5771,856273,0
1985-03-19,2.569,2.6452,2.569,2.6452,950180,0
1985-03-20,2.6281,2.6621,2.6112,2.6621,706815,0
1985-03-21,2.6621,2.7216,2.6452,2.7046,978219,0
1985-03-22,2.6878,2.7046,2.6794,2.7046,604709,0
1985-03-25,2.6794,2.7046,2.6621,2.6794,109251,0
1985-03-26,2.6452,2.6794,2.569,2.5771,331983,0
1985-03-27,2.5771,2.6281,2.5771,2.5944,598358,0
1985-03-28,2.6112,2.6621,2.5944,2.6621,417950,0
1985-03-29,2.6452,2.7046,2.6281,2.6878,940921,0
1985-04-01,2.7046,2.7388,2.6794,2.7216,495195,0
1985-04-02,2.7388,2.7728,2.7046,2.7388,1500923,0
1985-04-03,2.7216,2.7388,2.6878,2.6878,759983,0
1985-04-04,2.6878,2.6878,2.6112,2.6452,293364,0
1985-04-08,2.6621,2.6621,2.6112,2.6112,276958,0
1985-04-09,2.5771,2.6112,2.5771,2.5771,266112,0
1985-04-10,2.569,2.5944,2.5518,2.5771,348117,0
1985-04-11,2.5771,2.6281,2.5771,2.6281,534870,0
1985-04-12,2.6112,2.6452,2.6112,2.6281,420333,0
1985-04-15,2.6281,2.6281,2.6112,2.6281,326161,0
1985-04-16,2.6281,2.6621,2.6112,2.6452,197600,0
1985-04-17,2.6621,2.6621,2.6112,2.6281,234105,0
1985-04-18,2.6452,2.6621,2.6452,2.6452,169827,0
1985-04-19,2.6621,2.6878,2.6452,2.6878,222472,0
1985-04-22,2.7046,2.7046,2.6794,2.6794,320872,0
1985-04-23,2.6878,2.7046,2.6794,2.7046,422982,0
1985-04-24,2.6794,2.6878,2.6794,2.6794,539634,0
1985-04-25,2.6794,2.6878,2.6794,2.6794,524290,0
1985-04-26,2.6878,2.6878,2.6281,2.6452,173796,0
1985-04-29,2.6028,2.6368,2.6028,2.62,253679,0
1985-04-30,2.62,2.6368,2.5857,2.6028,555242,0
1985-05-01,2.5857,2.5857,2.5179,2.5347,775327,0
1985-05-02,2.5347,2.5518,2.5179,2.5518,530375,0
1985-05-03,2.5347,2.5518,2.5347,2.5518,137291,0
1985-05-06,2.5347,2.5518,2.5179,2.5518,133321,0
1985-05-07,2.5347,2.569,2.5347,2.5518,233050,0
1985-05-08,2.5518,2.5518,2.5179,2.5347,173267,0
1985-05-09,2.5179,2.6368,2.5179,2.62,435413,0
1985-05-10,2.6452,2.6794,2.6368,2.6794,618462,0
1985-05-13,2.6621,2.6794,2.6452,2.6621,253417,0
1985-05-14,2.6621,2.7133,2.6368,2.6368,338594,0
1985-05-15,2.6368,2.6621,2.62,2.6368,241513,0
1985-05-16,2.6621,2.6794,2.6368,2.6452,451017,0
1985-05-17,2.6368,2.6966,2.6368,2.6966,293889,0
1985-05-20,2.7303,2.8066,2.7133,2.7897,642006,0
1985-05-21,2.7645,2.7645,2.7303,2.7474,482498,0
1985-05-22,2.7303,2.7303,2.6794,2.6794,457896,0
1985-05-23,2.6966,2.7133,2.6621,2.7133,94701,0
1985-05-24,2.6966,2.7303,2.6966,2.7133,322985,0
1985-05-28,2.6966,2.7303,2.6794,2.7133,142051,0
1985-05-29,2.7133,2.7303,2.6794,2.7303,1327658,0
1985-05-30,2.7303,2.7728,2.7133,2.7728,1551182,0
1985-05-31,2.7728,2.9856,2.7645,2.8748,3936152,0
1985-06-03,2.8748,2.9004,2.7133,2.841,808393,0
1985-06-04,2.841,2.892,2.841,2.892,1385324,0
1985-06-05,2.9176,2.9856,2.9176,2.9346,1352259,0
1985-06-06,2.9516,2.9516,2.9176,2.9516,481174,0
1985-06-07,2.9346,2.9686,2.9004,2.9176,490435,0
1985-06-10,2.9004,2.9176,2.892,2.9004,254473,0
1985-06-11,2.9004,2.9176,2.9004,2.9176,1006787,0
1985-06-12,2.9004,2.9004,2.8748,2.892,735382,0
1985-06-13,2.892,2.9004,2.8238,2.841,295740,0
1985-06-14,2.841,2.8748,2.841,2.858,317429,0
1985-06-17,2.841,2.858,2.8238,2.841,217971,0
1985-06-18,2.8238,2.858,2.8238,2.841,315578,0
1985-06-19,2.858,2.9004,2.841,2.9004,775327,0
1985-06-20,2.9004,2.9004,2.892,2.9004,737498,0
1985-06-21,2.892,2.9004,2.8748,2.9004,818711,0
1985-06-24,2.9004,2.9346,2.8748,2.9176,536458,0
1985-06-25,2.9176,3.0026,2.9176,2.9856,876641,0
1985-06-26,2.9856,3.0026,2.9516,3.0026,459483,0
1985-06-27,3.045,3.1556,3.0026,3.1556,2519084,0
1985-06-28,3.147,3.147,3.045,3.0961,2265406,0
1985-07-01,3.0961,3.0961,3.0195,3.045,595450,0
1985-07-02,3.045,3.045,3.0026,3.0026,324839,0
1985-07-03,3.0026,3.0195,2.9856,2.9856,273783,0
1985-07-05,2.9516,2.9856,2.9516,2.9686,167977,0
1985-07-08,2.9686,2.9856,2.9176,2.9686,732211,0
1985-07-09,2.9856,3.0195,2.9856,3.0026,1155979,0
1985-07-10,2.9856,3.045,2.9856,3.045,619522,0
1985-07-11,3.045,3.045,3.0026,3.0195,677187,0
1985-07-12,3.0195,3.0195,2.9686,3.0195,462920,0
1985-07-15,3.0195,3.0195,2.9346,2.9346,680888,0
1985-07-16,2.9346,2.9516,2.9004,2.9346,1398813,0
1985-07-17,2.9346,2.9686,2.9176,2.9346,920288,0
1985-07-18,2.9176,2.9346,2.892,2.9176,1545099,0
1985-07-19,2.9004,2.9004,2.892,2.9004,312934,0
1985-07-22,2.9004,2.9176,2.892,2.9176,1362840,0
1985-07-23,2.9176,2.9176,2.892,2.892,1492988,0
1985-07-24,2.892,2.9004,2.7645,2.7728,1693497,0
1985-07-25,2.7645,2.7728,2.7474,2.7728,873202,0
1985-07-26,2.7645,2.7728,2.7474,2.7645,1010756,0
1985-07-29,2.7133,2.7645,2.7046,2.7133,269818,0
1985-07-30,2.7133,2.7474,2.6878,2.7474,602857,0
1985-07-31,2.7645,2.8155,2.7474,2.8155,933777,0
1985-08-01,2.8155,2.8748,2.8155,2.841,807067,0
1985-08-02,2.841,2.8748,2.841,2.8748,606295,0
1985-08-05,2.841,2.858,2.8326,2.8326,132264,0
1985-08-06,2.8326,2.858,2.8155,2.858,702847,0
1985-08-07,2.858,2.858,2.7985,2.8155,400490,0
1985-08-08,2.8326,2.841,2.8155,2.841,260297,0
1985-08-09,2.8326,2.8326,2.7815,2.7815,254473,0
1985-08-12,2.7815,2.7985,2.7046,2.7046,150518,0
1985-08-13,2.6028,2.6539,2.5604,2.6028,772681,0
1985-08-14,2.6028,2.62,2.5771,2.5857,232251,0
1985-08-15,2.5857,2.6028,2.5433,2.5857,256591,0
1985-08-16,2.5771,2.5857,2.5604,2.5771,273519,0
1985-08-19,2.6028,2.6368,2.6028,2.6028,198660,0
1985-08-20,2.62,2.6706,2.6028,2.6706,731945,0
1985-08-21,2.6878,2.7474,2.6878,2.7133,700993,0
1985-08-22,2.7133,2.7133,2.6878,2.7046,394937,0
1985-08-23,2.6878,2.7133,2.6878,2.7133,130674,0
1985-08-26,2.7046,2.7303,2.7046,2.7046,171681,0
1985-08-27,2.7046,2.7133,2.6368,2.6539,700468,0
1985-08-28,2.6368,2.6539,2.62,2.62,134908,0
1985-08-29,2.6539,2.6706,2.6368,2.6706,258970,0
1985-08-30,2.6706,2.6878,2.6539,2.6878,226434,0
1985-09-03,2.6539,2.6706,2.6368,2.6539,492547,0
1985-09-04,2.6878,2.6878,2.6368,2.6368,596771,0
1985-09-05,2.6539,2.6539,2.5857,2.6028,1383207,0
1985-09-06,2.6028,2.62,2.5857,2.6028,518207,0
1985-09-09,2.6028,2.62,2.5771,2.5857,566087,0
1985-09-10,2.5771,2.6028,2.5604,2.5771,761042,0
1985-09-11,2.5604,2.5771,2.5263,2.5604,465562,0
1985-09-12,2.5771,2.5771,2.5433,2.5433,145755,0
1985-09-13,2.5433,2.5604,2.458,2.5093,565029,0
1985-09-16,2.4923,2.5093,2.458,2.4923,230932,0
1985-09-17,2.5263,2.5433,2.5093,2.5433,695970,0
1985-09-18,2.5433,2.5433,2.5093,2.5263,140463,0
1985-09-19,2.5263,2.5433,2.5093,2.5093,223526,0
1985-09-20,2.5263,2.5433,2.4923,2.5093,694381,0
1985-09-23,2.5263,2.5604,2.5093,2.5604,711312,0
1985-09-24,2.5604,2.5857,2.5263,2.5857,837224,0
1985-09-25,2.5771,2.6028,2.5604,2.5857,337798,0
1985-09-26,2.5771,2.6539,2.5604,2.6368,766599,0
1985-09-30,2.6368,2.6539,2.62,2.6368,391763,0
1985-10-01,2.6368,2.7046,2.6368,2.7046,454985,0
1985-10-02,2.7133,2.7133,2.6706,2.6878,303939,0
1985-10-03,2.6878,2.7046,2.6706,2.6878,224582,0
1985-10-04,2.6878,2.7474,2.6706,2.7474,212151,0
1985-10-07,2.7645,2.7985,2.6878,2.7046,743317,0
1985-10-08,2.6878,2.7046,2.6368,2.6539,422185,0
1985-10-09,2.6706,2.6706,2.6368,2.6539,354467,0
1985-10-10,2.6368,2.6706,2.6368,2.6706,348646,0
1985-10-11,2.6878,2.6878,2.6368,2.6539,380652,0
1985-10-14,2.6539,2.7474,2.6368,2.7474,495988,0
1985-10-15,2.7474,2.7474,2.7133,2.7303,417424,0
1985-10-16,2.7303,2.7474,2.6878,2.7303,337009,0
1985-10-17,2.7645,2.841,2.7645,2.8326,817650,0
1985-10-18,2.841,2.841,2.7985,2.8155,276430,0
1985-10-21,2.8155,2.8326,2.7815,2.8155,234368,0
1985-10-22,2.8155,2.8155,2.7815,2.8155,125915,0
1985-10-23,2.8326,2.8326,2.7985,2.8155,466622,0
1985-10-24,2.8155,2.8155,2.7815,2.7985,126709,0
1985-10-25,2.7815,2.7985,2.7645,2.7815,379594,0
1985-10-28,2.7985,2.7985,2.7728,2.7985,79623,0
1985-10-29,2.7985,2.8493,2.7985,2.8155,227755,0
1985-10-30,2.8155,2.8664,2.8155,2.8664,439376,0
1985-10-31,2.8833,2.8833,2.8493,2.8833,447581,0
1985-11-01,2.8833,2.9176,2.8664,2.9004,458162,0
1985-11-04,2.8833,2.9176,2.8833,2.9176,441495,0
1985-11-05,2.9004,2.9258,2.9004,2.9004,669781,0
1985-11-06,2.96,3.0535,2.9258,2.9428,1471296,0
1985-11-07,2.96,2.96,2.9258,2.96,907058,0
1985-11-08,2.96,2.977,2.9258,2.977,600740,0
1985-11-11,2.977,3.0535,2.96,3.0535,744643,0
1985-11-12,3.0535,3.1898,3.0281,3.045,706021,0
1985-11-13,3.045,3.045,3.0281,3.0281,544133,0
1985-11-14,3.0281,3.0877,3.0281,3.0705,803101,0
1985-11-15,3.0535,3.0705,3.0111,3.0281,513446,0
1985-11-18,3.0281,3.0281,3.0111,3.0111,174324,0
1985-11-19,3.0111,3.0281,2.96,2.96,436204,0
1985-11-20,2.977,3.0535,2.977,3.045,561856,0
1985-11-21,3.0877,3.1048,3.0535,3.1048,1119477,0
1985-11-22,3.1048,3.1217,3.0877,3.1048,748078,0
1985-11-25,3.1217,3.1217,3.0877,3.0877,299444,0
1985-11-26,3.0877,3.1217,3.0877,3.1048,391763,0
1985-11-27,3.1048,3.1217,3.1048,3.1048,708932,0
1985-11-29,3.1217,3.1388,3.1048,3.1388,323779,0
1985-12-02,3.1388,3.1726,3.1388,3.1388,566087,0
1985-12-03,3.1556,3.1726,3.1388,3.1556,444669,0
1985-12-04,3.1726,3.2489,3.1726,3.2489,1117889,0
1985-12-05,3.2489,3.2489,3.1726,3.1898,768446,0
1985-12-06,3.1556,3.1898,3.1217,3.1898,217971,0
1985-12-09,3.1898,3.1898,3.1388,3.1726,599417,0
1985-12-10,3.1726,3.1726,3.1048,3.1388,361607,0
1985-12-11,3.1388,3.1898,3.1388,3.1898,727447,0
1985-12-12,3.1981,3.2489,3.1898,3.2323,781146,0
1985-12-13,3.2152,3.2832,3.2152,3.2661,608410,0
1985-12-16,3.2489,3.3259,3.2323,3.3001,1312315,0
1985-12-17,3.3427,3.3427,3.3001,3.3001,793050,0
1985-12-18,3.3259,3.3427,3.3001,3.3173,514238,0
1985-12-19,3.3259,3.3768,3.3173,3.3768,1465742,0
1985-12-20,3.3768,3.462,3.3598,3.3936,2189751,0
1985-12-23,3.3598,3.3598,3.3427,3.3598,829820,0
1985-12-24,3.3259,3.3259,3.2661,3.3001,347321,0
1985-12-26,3.2832,3.2832,3.2489,3.2489,166388,0
1985-12-27,3.2661,3.2832,3.2323,3.2323,194425,0
1985-12-30,3.2489,3.2661,3.2323,3.2489,627719,0
1985-12-31,3.2661,3.3259,3.2489,3.3259,340710,0
1986-01-02,3.3259,3.3259,3.2661,3.2832,314521,0
1986-01-03,3.3001,3.3173,3.2661,3.3001,266112,0
1986-01-06,3.2661,3.3936,3.2323,3.3598,610265,0
1986-01-07,3.3936,3.4702,3.3936,3.462,4444043,0
1986-01-08,3.462,3.5045,3.3427,3.3768,1621021,0
1986-01-09,3.3427,3.3598,3.2661,3.3001,923459,0
1986-01-10,3.3173,3.411,3.3001,3.3598,1114715,0
1986-01-13,3.3427,3.428,3.3427,3.411,889867,0
1986-01-14,3.4702,3.5981,3.4702,3.5556,3706016,0
1986-01-15,3.5556,3.615,3.428,3.5981,1480292,0
1986-01-16,3.5723,3.5981,3.5556,3.5981,1135346,0
1986-01-17,3.5981,3.615,3.5385,3.5723,1023189,0
1986-01-20,3.5723,3.5723,3.5045,3.5385,604178,0
1986-01-21,3.5385,3.5556,3.5213,3.5213,609998,0
1986-01-22,3.5213,3.5556,3.5213,3.5385,536988,0
1986-01-23,3.5385,3.5385,3.4873,3.5385,440966,0
1986-01-24,3.5045,3.5723,3.5045,3.5556,451279,0
1986-01-27,3.5385,3.5723,3.5213,3.5556,425887,0
1986-01-28,3.5556,3.5723,3.5213,3.5723,1064721,0
1986-01-29,3.5895,3.615,3.5723,3.5723,1410983,0
1986-01-30,3.5981,3.6657,3.5723,3.5895,1041441,0
1986-01-31,3.5723,3.5981,3.5385,3.5385,1098314,0
1986-02-03,3.53,3.5556,3.4958,3.53,678509,0
1986-02-04,3.53,3.5556,3.4958,3.5385,908914,0
1986-02-05,3.5385,3.5556,3.5129,3.5556,267968,0
1986-02-06,3.5556,3.5556,3.2661,3.411,3079089,0
1986-02-07,3.428,3.4448,3.3173,3.4448,786701,0
1986-02-10,3.4448,3.4958,3.411,3.4958,1133761,0
1986-02-11,3.4958,3.5385,3.4788,3.5385,1042499,0
1986-02-12,3.5385,3.5723,3.53,3.5385,1207567,0
1986-02-13,3.5556,3.5723,3.5385,3.5723,622961,0
1986-02-14,3.5895,3.6232,3.5385,3.5556,1454365,0
1986-02-18,3.5385,3.5723,3.53,3.5723,916053,0
1986-02-19,3.5385,3.5723,3.5385,3.5556,648354,0
1986-02-20,3.5385,3.5556,3.5129,3.53,402080,0
1986-02-21,3.53,3.5723,3.4958,3.5723,1254915,0
1986-02-24,3.5385,3.5723,3.5129,3.5556,517943,0
1986-02-25,3.5556,3.5895,3.53,3.5895,1134556,0
1986-02-26,3.5723,3.5895,3.5556,3.5895,973986,0
1986-02-27,3.5895,3.6232,3.5723,3.6232,997793,0
1986-02-28,3.6402,3.6402,3.5556,3.5895,978219,0
1986-03-03,3.6063,3.6063,3.5556,3.5723,807599,0
1986-03-04,3.5895,3.6063,3.53,3.53,922669,0
1986-03-05,3.53,3.5723,3.5129,3.5723,570850,0
1986-03-06,3.5723,3.6402,3.5556,3.6232,2078916,0
1986-03-07,3.5895,3.7169,3.5895,3.7169,1934745,0
1986-03-10,3.7169,3.7512,3.683,3.7,715543,0
1986-03-11,3.683,3.7512,3.6747,3.7512,863148,0
1986-03-12,3.7682,3.8278,3.7341,3.7512,1990295,0
1986-03-13,3.7341,3.7512,3.683,3.7341,540956,0
1986-03-14,3.7512,3.7682,3.683,3.7512,1087733,0
1986-03-17,3.7512,3.7512,3.6402,3.683,1623135,0
1986-03-18,3.683,3.683,3.6576,3.6747,475618,0
1986-03-19,3.6232,3.6576,3.6232,3.6576,1113656,0
1986-03-20,3.6576,3.683,3.6576,3.6747,1027948,0
1986-03-21,3.683,3.683,3.6232,3.6232,679834,0
1986-03-24,3.6576,3.7512,3.6232,3.7169,575345,0
1986-03-25,3.7,3.7341,3.683,3.683,388060,0
1986-03-26,3.683,3.7853,3.683,3.7853,592274,0
1986-03-27,3.8022,3.8956,3.8022,3.8278,796222,0
1986-03-31,3.8278,3.8446,3.8022,3.8106,604973,0
1986-04-01,3.8106,3.8106,3.5723,3.5895,786171,0
1986-04-02,3.2661,3.3343,3.2579,3.3343,4504883,0
1986-04-03,3.3173,3.3511,3.2236,3.2661,1128998,0
1986-04-04,3.2579,3.2661,3.1898,3.2236,897012,0
1986-04-07,3.2068,3.3683,3.2068,3.3511,979542,0
1986-04-08,3.3683,3.462,3.3173,3.3343,1630539,0
1986-04-09,3.3683,3.3683,3.2579,3.3001,1218409,0
1986-04-10,3.2661,3.3001,3.2407,3.2832,1057313,0
1986-04-11,3.3173,3.3511,3.2832,3.3173,714486,0
1986-04-14,3.3173,3.3855,3.2832,3.3343,618729,0
1986-04-15,3.3683,3.411,3.3511,3.411,811038,0
1986-04-16,3.4448,3.53,3.4448,3.4788,1551715,0
1986-04-17,3.53,3.5385,3.462,3.462,972400,0
1986-04-18,3.4788,3.4788,3.3855,3.3936,613964,0
1986-04-21,3.3855,3.3936,3.3343,3.3683,516091,0
1986-04-22,3.3683,3.3855,3.3001,3.3173,1042764,0
1986-04-23,3.3001,3.3683,3.2832,3.3001,875584,0
1986-04-24,3.3001,3.3001,3.2407,3.2579,1591125,0
1986-04-25,3.2407,3.2579,3.1388,3.1726,1332684,0
1986-04-28,3.1981,3.2921,3.1642,3.1981,3441489,0
1986-04-29,3.2236,3.4958,3.1981,3.4702,5200591,0
1986-04-30,3.4702,3.4958,3.2747,3.4021,4682117,0
1986-05-01,3.4021,3.4788,3.3683,3.3855,2698170,0
1986-05-02,3.4021,3.4021,3.3259,3.3511,1039852,0
1986-05-05,3.3511,3.4788,3.3511,3.4364,1237716,0
1986-05-06,3.4364,3.4534,3.3427,3.3683,664224,0
1986-05-07,3.3683,3.3855,3.2921,3.3683,857860,0
1986-05-08,3.3683,3.4702,3.3089,3.4193,945153,0
1986-05-09,3.4958,3.5639,3.4958,3.53,766070,0
1986-05-12,3.53,3.5639,3.5129,3.53,563969,0
1986-05-13,3.53,3.6232,3.53,3.5981,578256,0
1986-05-14,3.615,3.6402,3.581,3.615,1335066,0
1986-05-15,3.6232,3.6232,3.53,3.5469,423505,0
1986-05-16,3.5469,3.5469,3.4702,3.4958,764484,0
1986-05-19,3.4788,3.4958,3.4193,3.4534,279341,0
1986-05-20,3.4534,3.4702,3.4193,3.4702,203157,0
1986-05-21,3.4534,3.4788,3.4534,3.4702,2349259,0
1986-05-22,3.4788,3.53,3.4702,3.53,813157,0
1986-05-23,3.5129,3.5469,3.4788,3.5469,243629,0
1986-05-27,3.581,3.581,3.53,3.53,397317,0
1986-05-28,3.5639,3.6232,3.53,3.581,584867,0
1986-05-29,3.5981,3.6576,3.581,3.6402,786439,0
1986-05-30,3.6402,3.6914,3.6232,3.6402,486200,0
1986-06-02,3.6402,3.6576,3.5639,3.581,356319,0
1986-06-03,3.5129,3.5639,3.4873,3.5385,1816413,0
1986-06-04,3.5639,3.5895,3.4448,3.4873,540870,0
1986-06-05,3.4448,3.5129,3.4448,3.4873,592010,0
1986-06-06,3.4873,3.5129,3.4702,3.4873,400139,0
1986-06-09,3.4873,3.4873,3.3683,3.4193,421832,0
1986-06-10,3.3427,3.3683,3.3001,3.3683,281986,0
1986-06-11,3.3259,3.3683,3.2747,3.3683,727624,0
1986-06-12,3.3683,3.4448,3.3259,3.4193,504540,0
1986-06-13,3.4448,3.4702,3.3936,3.4702,762718,0
1986-06-16,3.4702,3.5385,3.4448,3.5385,859005,0
1986-06-17,3.5385,3.5385,3.3936,3.3936,627809,0
1986-06-18,3.3936,3.4448,3.3259,3.4193,358343,0
1986-06-19,3.4448,3.4702,3.3427,3.3427,528526,0
1986-06-20,3.3936,3.3936,3.3001,3.3936,628162,0
1986-06-23,3.3936,3.3936,3.3001,3.3427,723923,0
1986-06-24,3.3936,3.3936,3.3001,3.3427,433822,0
1986-06-25,3.3427,3.4702,3.3259,3.4448,1053520,0
1986-06-26,3.4448,3.4448,3.3259,3.3427,1922227,0
1986-06-27,3.3936,3.4193,3.3427,3.4193,769417,0
1986-06-30,3.4193,3.5385,3.3936,3.5129,1037651,0
1986-07-01,3.5385,3.5639,3.5129,3.5639,866237,0
1986-07-02,3.5639,3.683,3.5385,3.683,1078559,0
1986-07-03,3.7086,3.8278,3.6322,3.7594,550922,0
1986-07-07,3.7341,3.7763,3.5129,3.5639,683185,0
1986-07-08,3.4702,3.4873,3.3683,3.4702,713340,0
1986-07-09,3.4873,3.5639,3.4873,3.5129,448285,0
1986-07-10,3.5895,3.615,3.4702,3.5129,415483,0
1986-07-11,3.5639,3.615,3.5385,3.5895,326251,0
1986-07-14,3.5385,3.5895,3.4873,3.5385,334535,0
1986-07-15,3.4873,3.5385,3.3936,3.4193,744552,0
1986-07-16,3.4193,3.5129,3.4193,3.4448,948946,0
1986-07-17,3.4702,3.4873,3.4448,3.4873,647385,0
1986-07-18,3.4873,3.5129,3.4193,3.4873,1027069,0
1986-07-21,3.4873,3.4873,3.4448,3.4702,368927,0
1986-07-22,3.4873,3.5129,3.4193,3.4448,806983,0
1986-07-23,3.4702,3.5129,3.4702,3.5129,339478,0
1986-07-24,3.5385,3.615,3.5385,3.615,509125,0
1986-07-25,3.615,3.6576,3.5639,3.5895,431533,0
1986-07-28,3.5213,3.615,3.4958,3.5213,336655,0
1986-07-29,3.5469,3.5469,3.4702,3.4702,537342,0
1986-07-30,3.4958,3.4958,3.4448,3.4958,484434,0
1986-07-31,3.5213,3.5639,3.4958,3.5469,608055,0
1986-08-01,3.5895,3.6914,3.5469,3.5639,404371,0
1986-08-04,3.5639,3.615,3.5469,3.5639,387619,0
1986-08-05,3.5639,3.8362,3.5639,3.8362,1957493,0
1986-08-06,3.8106,3.8362,3.7594,3.7594,496956,0
1986-08-07,3.7594,3.9043,3.7341,3.8616,1524375,0
1986-08-08,3.8106,3.9297,3.8106,3.9043,841898,0
1986-08-11,3.9043,3.9806,3.8787,3.9553,706815,0
1986-08-12,3.8787,3.9043,3.8106,3.8787,748435,0
1986-08-13,3.9297,4.0488,3.8616,3.9297,1145050,0
1986-08-14,3.9806,4.0063,3.9297,3.9806,965873,0
1986-08-15,3.9806,4.0233,3.9297,4.0063,875584,0
1986-08-18,4.0488,4.0488,3.9806,3.9806,413017,0
1986-08-19,3.9043,3.9297,3.8616,3.8787,524290,0
1986-08-20,3.9043,3.9297,3.8616,3.9043,691120,0
1986-08-21,3.9297,3.9553,3.9043,3.9553,307380,0
1986-08-22,3.9297,3.9553,3.9043,3.9553,380392,0
1986-08-25,3.9043,3.9297,3.8616,3.8616,405609,0
1986-08-26,3.8787,4.0488,3.8616,4.0488,902214,0
1986-08-27,4.0233,4.0488,4.0063,4.0233,571379,0
1986-08-28,4.0233,4.0488,3.9806,3.9806,944890,0
1986-08-29,4.0233,4.0488,3.9806,4.0233,777179,0
1986-09-02,4.0233,4.0233,3.8616,3.8787,578784,0
1986-09-03,3.8616,3.8616,3.7853,3.8106,430295,0
1986-09-04,3.8106,3.8616,3.7853,3.8616,468212,0
1986-09-05,3.8787,3.8787,3.7594,3.7594,1069040,0
1986-09-08,3.7853,3.7853,3.615,3.6657,605765,0
1986-09-09,3.6657,3.6914,3.6402,3.6657,1660873,0
1986-09-10,3.6914,3.7086,3.6402,3.6914,501896,0
1986-09-11,3.6914,3.6914,3.4958,3.5469,929898,0
1986-09-12,3.5469,3.5469,3.1812,3.2747,1526319,0
1986-09-15,3.3768,3.4021,3.3001,3.3001,730624,0
1986-09-16,3.3001,3.3511,3.2747,3.3001,488668,0
1986-09-17,3.3259,3.5639,3.3001,3.5469,862179,0
1986-09-18,3.5213,3.5213,3.4021,3.4193,660081,0
1986-09-19,3.4193,3.4702,3.4021,3.4193,351465,0
1986-09-22,3.4193,3.4193,3.3768,3.4193,734855,0
1986-09-23,3.4448,3.4702,3.4021,3.4021,473154,0
1986-09-24,3.4021,3.4448,3.3001,3.4021,362753,0
1986-09-25,3.4021,3.4193,3.3768,3.4193,366808,0
1986-09-26,3.4021,3.5639,3.4021,3.5469,422535,0
1986-09-29,3.4702,3.5213,3.4193,3.4702,316550,0
1986-09-30,3.4448,3.4702,3.4193,3.4193,530641,0
1986-10-01,3.4193,3.5895,3.4193,3.5639,472269,0
1986-10-02,3.5213,3.5895,3.4448,3.4448,288514,0
1986-10-03,3.4702,3.5639,3.4448,3.4702,571555,0
1986-10-06,3.4958,3.5639,3.4702,3.5213,283747,0
1986-10-07,3.5213,3.5469,3.4448,3.4958,753018,0
1986-10-08,3.4958,3.6402,3.4702,3.6402,457278,0
1986-10-09,3.6402,3.6402,3.5469,3.5895,208269,0
1986-10-10,3.5639,3.5895,3.5469,3.5469,148839,0
1986-10-13,3.5213,3.5639,3.4958,3.5639,140378,0
1986-10-14,3.5639,3.6657,3.5639,3.6402,738380,0
1986-10-15,3.615,3.6657,3.615,3.6657,777707,0
1986-10-16,3.6657,3.7086,3.6402,3.6657,626220,0
1986-10-17,3.615,3.6657,3.5895,3.615,301206,0
1986-10-20,3.615,3.615,3.4448,3.5213,371395,0
1986-10-21,3.5639,3.5639,3.4958,3.5213,417774,0
1986-10-22,3.5213,3.5469,3.4958,3.5469,330657,0
1986-10-23,3.5213,3.5639,3.5213,3.5213,481085,0
1986-10-24,3.5213,3.5639,3.5213,3.5213,448107,0
1986-10-27,3.5213,3.5723,3.5045,3.5213,169298,0
1986-10-28,3.5213,3.5981,3.5213,3.5723,1015429,0
1986-10-29,3.5723,3.7423,3.5469,3.6914,1389822,0
1986-10-30,3.7423,3.7934,3.6914,3.7934,609644,0
1986-10-31,3.7682,3.8362,3.7423,3.8362,618283,0
1986-11-03,3.8106,3.8871,3.8106,3.8362,1316106,0
1986-11-04,3.8106,3.9553,3.8106,3.8362,1834048,0
1986-11-05,4.0316,4.1766,3.938,4.1509,2698170,0
1986-11-06,4.1252,4.3209,4.0575,4.1509,5325799,0
1986-11-07,4.0829,4.1509,4.0829,4.0829,2169115,0
1986-11-10,4.1509,4.2018,4.0829,4.1252,1308525,0
1986-11-11,4.1084,4.2276,4.0575,4.2276,2504184,0
1986-11-12,4.2276,4.4912,4.2276,4.2276,8023969,0
1986-11-13,4.4146,4.5167,4.3209,4.3721,4056072,0
1986-11-14,4.3209,4.4912,4.27,4.4657,1642182,0
1986-11-17,4.3464,4.3464,4.1509,4.1509,1939859,0
1986-11-18,4.0575,4.0829,3.8616,3.9127,2274929,0
1986-11-19,3.7934,3.8616,3.6914,3.7934,1698260,0
1986-11-20,3.9127,4.0829,3.8871,4.0829,1250327,0
1986-11-21,4.0316,4.2018,3.9806,4.1766,1258086,0
1986-11-24,4.1509,4.2276,4.0063,4.0316,1544661,0
1986-11-25,4.0829,4.0829,3.9553,4.0575,729033,0
1986-11-26,4.0575,4.1509,4.0063,4.1252,1190895,0
1986-11-28,4.1509,4.1509,4.0575,4.1084,286219,0
1986-12-01,3.9553,4.0063,3.8871,4.0063,603826,0
1986-12-02,4.0575,4.1084,4.0063,4.0829,1275192,0
1986-12-03,4.1084,4.2529,4.0316,4.1766,1798779,0
1986-12-04,4.1766,4.2018,4.1084,4.1252,654438,0
1986-12-05,4.1084,4.1766,3.9553,3.9806,864651,0
1986-12-08,4.0316,4.0829,3.938,4.0316,713692,0
1986-12-09,4.0575,4.1084,3.9806,4.0063,298384,0
1986-12-10,3.9806,4.1084,3.9806,4.0316,721804,0
1986-12-11,4.0575,4.0575,3.9127,3.9127,1069569,0
1986-12-12,3.9127,3.9127,3.8106,3.8871,677187,0
1986-12-15,3.8871,3.9127,3.8106,3.8616,1093903,0
1986-12-16,3.9127,3.9553,3.8871,3.9553,439469,0
1986-12-17,3.9127,3.9553,3.8362,3.8362,1020541,0
1986-12-18,3.6232,3.6914,3.5469,3.5981,5378706,0
1986-12-19,3.5981,3.6232,3.5723,3.6232,1750283,0
1986-12-22,3.6232,3.6232,3.5469,3.5981,787936,0
1986-12-23,3.5723,3.5981,3.5045,3.5469,1058989,0
1986-12-24,3.5045,3.5723,3.5045,3.5723,1153336,0
1986-12-26,3.5723,3.5723,3.5213,3.5213,212502,0
1986-12-29,3.5469,3.5469,3.5045,3.5045,763600,0
1986-12-30,3.5469,3.5469,3.5045,3.5045,565379,0
1986-12-31,3.5213,3.5469,3.4788,3.5469,820208,0
1987-01-02,3.5213,3.5723,3.5213,3.5723,333303,0
1987-01-05,3.5469,3.6491,3.5045,3.6232,1922227,0
1987-01-06,3.6232,3.6491,3.5723,3.5981,1368836,0
1987-01-07,3.5723,3.5981,3.5213,3.5723,984389,0
1987-01-08,3.5981,3.6657,3.5981,3.6491,2803978,0
1987-01-09,3.6657,3.7169,3.6491,3.7169,1276429,0
1987-01-12,3.5981,3.7934,3.4788,3.5045,4285327,0
1987-01-13,3.4788,3.5045,3.3768,3.4534,3156683,0
1987-01-14,3.4021,3.5213,3.3768,3.5045,3456476,0
1987-01-15,3.5723,3.6657,3.5469,3.5981,1975131,0
1987-01-16,3.6232,3.6491,3.4788,3.5213,1322628,0
1987-01-19,3.5213,3.6232,3.5045,3.5981,1094260,0
1987-01-20,3.7169,3.7169,3.5981,3.6491,1289655,0
1987-01-21,3.6491,3.6491,3.4021,3.5213,1302177,0
1987-01-22,3.5213,3.6491,3.4788,3.6491,1674629,0
1987-01-23,3.6232,3.6657,3.4534,3.5723,2239659,0
1987-01-26,3.5723,3.5723,3.4534,3.4534,1074508,0
1987-01-27,3.4534,3.6232,3.4534,3.5469,1593683,0
1987-01-28,3.5213,3.5469,3.4788,3.5213,1672337,0
1987-01-29,3.5045,3.6232,3.5045,3.5723,1140991,0
1987-01-30,3.5723,3.5723,3.5045,3.5213,802749,0
1987-02-02,3.5556,3.5981,3.5045,3.5556,986681,0
1987-02-03,3.581,3.6747,3.5556,3.6491,1992763,0
1987-02-04,3.6491,3.6747,3.6232,3.6232,1369719,0
1987-02-05,3.6491,3.7255,3.5981,3.6747,1869321,0
1987-02-06,3.7,3.7512,3.6491,3.6747,1564758,0
1987-02-09,3.6747,3.7,3.6491,3.7,554449,0
1987-02-10,3.6491,3.7,3.5981,3.6232,1957493,0
1987-02-11,3.6232,3.6491,3.581,3.5981,976808,0
1987-02-12,3.6232,3.6491,3.5981,3.6491,1023718,0
1987-02-13,3.6232,3.6747,3.6232,3.6491,1750812,0
1987-02-17,3.6491,3.7682,3.6232,3.7255,878582,0
1987-02-18,3.7255,3.7512,3.6491,3.6747,1154040,0
1987-02-19,3.7,3.7,3.6491,3.6491,938010,0
1987-02-20,3.7,3.7255,3.6491,3.7255,904151,0
1987-02-23,3.7255,3.7255,3.6232,3.6491,3244855,0
1987-02-24,3.7,3.7255,3.6232,3.6747,1992763,0
1987-02-25,3.6491,3.7,3.6232,3.6747,1283483,0
1987-02-26,3.6747,3.6747,3.6232,3.6491,451987,0
1987-02-27,3.6747,3.7,3.6232,3.6747,967461,0
1987-03-02,3.6747,3.7,3.6491,3.6747,879464,0
1987-03-03,3.7,3.7255,3.6491,3.7255,913498,0
1987-03-04,3.7512,3.7934,3.7,3.7934,1619430,0
1987-03-05,3.8446,3.9891,3.8191,3.8956,2380737,0
1987-03-06,3.9127,3.9127,3.8701,3.9127,1798779,0
1987-03-09,3.8956,3.9127,3.8446,3.8701,1504630,0
1987-03-10,3.8956,3.938,3.8701,3.8701,698351,0
1987-03-11,3.8956,3.9127,3.7512,3.7512,902564,0
1987-03-12,3.7934,3.8191,3.7682,3.7934,514769,0
1987-03-13,3.8191,3.8701,3.7934,3.8446,1205359,0
1987-03-16,3.8701,3.8701,3.7682,3.7934,1228813,0
1987-03-17,3.7934,3.8446,3.7934,3.8446,450754,0
1987-03-18,3.8701,3.8956,3.8191,3.8956,695352,0
1987-03-19,3.8446,3.8956,3.8446,3.8701,304205,0
1987-03-20,3.8956,3.938,3.8701,3.9127,1222461,0
1987-03-23,3.8956,3.9127,3.8446,3.8956,616524,0
1987-03-24,3.8701,4.0404,3.8701,3.9891,850718,0
1987-03-25,4.0404,4.0404,3.9636,4.0148,882107,0
1987-03-26,4.0148,4.0148,3.9127,3.9127,472620,0
1987-03-27,3.9127,3.9127,3.8191,3.8446,1049464,0
1987-03-30,3.7934,3.8191,3.6747,3.7,1050524,0
1987-03-31,3.7255,3.7934,3.7255,3.7934,1200597,0
1987-04-01,3.7255,3.7682,3.7,3.7682,802396,0
1987-04-02,3.7512,3.8701,3.7512,3.8191,446166,0
1987-04-03,3.8446,3.8956,3.7512,3.8446,1322807,0
1987-04-06,3.8191,3.9127,3.7934,3.9127,837841,0
1987-04-07,3.9891,4.0575,3.9127,3.9127,1610437,0
1987-04-08,3.9636,3.9891,3.8446,3.8956,769066,0
1987-04-09,3.8956,3.938,3.8446,3.8956,317078,0
1987-04-10,3.8191,3.9127,3.8191,3.8446,480557,0
1987-04-13,3.8446,3.8956,3.7934,3.7934,573142,0
1987-04-14,3.7255,3.7934,3.6232,3.6747,2645263,0
1987-04-15,3.7512,3.8191,3.7,3.7934,727978,0
1987-04-16,3.8191,3.8446,3.7934,3.8446,951767,0
1987-04-20,3.8191,3.8701,3.7934,3.8191,444582,0
1987-04-21,3.7255,3.8446,3.7,3.8446,505247,0
1987-04-22,3.8446,3.8446,3.7255,3.7682,768360,0
1987-04-23,3.7682,3.7934,3.6491,3.7934,1306938,0
1987-04-24,3.7255,3.7512,3.6232,3.6491,1567405,0
1987-04-27,3.6232,3.6747,3.53,3.6491,903268,0
1987-04-28,3.6491,3.7512,3.6491,3.7,515301,0
1987-04-29,3.7934,3.7934,3.7255,3.7512,636099,0
1987-04-30,3.7682,3.7934,3.7512,3.7934,383033,0
1987-05-01,3.7682,3.7682,3.7,3.7255,450575,0
1987-05-04,3.683,3.7255,3.581,3.683,731330,0
1987-05-05,3.683,3.8022,3.683,3.8022,606295,0
1987-05-06,3.8022,3.8278,3.7512,3.8278,475793,0
1987-05-07,3.7763,3.8278,3.7763,3.8022,447581,0
1987-05-08,3.7512,3.7763,3.683,3.7255,487258,0
1987-05-11,3.7255,3.8701,3.7255,3.7763,1528963,0
1987-05-12,3.7763,3.8701,3.7763,3.8278,691647,0
1987-05-13,3.8022,3.8446,3.7255,3.7763,1017545,0
1987-05-14,3.8278,3.8446,3.7763,3.8446,742436,0
1987-05-15,3.7763,3.8022,3.7255,3.7255,635040,0
1987-05-18,3.7255,3.8446,3.7,3.8278,661138,0
1987-05-19,3.9211,3.9211,3.7,3.7512,1051934,0
1987-05-20,3.7512,3.8022,3.683,3.7255,548101,0
1987-05-21,3.8278,3.8278,3.7255,3.7255,512301,0
1987-05-22,3.7763,3.8278,3.7512,3.8022,482318,0
1987-05-26,3.8446,4.0657,3.8278,4.0404,985800,0
1987-05-27,4.0148,4.0404,3.9723,3.9723,1186668,0
1987-05-28,3.9979,3.9979,3.8701,3.9211,493783,0
1987-05-29,3.9467,4.2103,3.8956,4.0657,2698170,0
1987-06-01,4.1424,4.2614,4.1424,4.2614,2856883,0
1987-06-02,4.2358,4.2614,4.0914,4.1169,1591038,0
1987-06-03,4.1169,4.1848,4.1169,4.1424,899742,0
1987-06-04,4.1424,4.1424,4.0148,4.0657,2186754,0
1987-06-05,4.0914,4.1169,4.0148,4.0657,829556,0
1987-06-08,4.0148,4.1593,3.9979,4.1424,857947,0
1987-06-09,4.0914,4.3126,4.0657,4.2868,2133846,0
1987-06-10,4.3549,4.4568,4.2868,4.3549,2609992,0
1987-06-11,4.3549,4.4997,4.3549,4.4997,2098579,0
1987-06-12,4.4997,4.576,4.4568,4.5251,3191955,0
1987-06-15,4.576,4.6269,4.4997,4.5251,1029358,0
1987-06-16,4.4997,4.5251,4.4061,4.4997,1370247,0
1987-06-17,4.4742,4.4997,4.4568,4.4568,603650,0
1987-06-18,4.4742,4.4742,4.3549,4.3804,901507,0
1987-06-19,4.4061,4.4568,4.3549,4.4568,1267610,0
1987-06-22,4.576,4.6016,4.5251,4.6016,1274666,0
1987-06-23,4.6441,4.6697,4.5251,4.576,1092494,0
1987-06-24,4.4997,4.6951,4.4742,4.6951,1528610,0
1987-06-25,4.7462,4.942,4.7209,4.8908,2927428,0
1987-06-26,4.8399,5.0353,4.8143,4.959,2468914,0
1987-06-29,4.942,4.942,4.7889,4.8399,1165859,0
1987-06-30,4.8399,4.8652,4.6951,4.7462,882812,0
1987-07-01,4.7462,4.7718,4.6951,4.7462,873113,0
1987-07-02,4.8399,4.9845,4.8399,4.942,1975131,0
1987-07-06,4.9845,5.01,4.9162,4.9162,1287010,0
1987-07-07,4.9162,4.9845,4.8908,4.959,782120,0
1987-07-08,4.959,4.9845,4.8399,4.942,1684151,0
1987-07-09,4.8908,4.9845,4.8908,4.9162,754252,0
1987-07-10,4.8908,4.942,4.8399,4.8652,881580,0
1987-07-13,4.8652,4.8652,4.7718,4.8399,1456661,0
1987-07-14,4.8399,4.9162,4.8143,4.8399,510360,0
1987-07-15,4.8399,4.9162,4.7889,4.8652,766774,0
1987-07-16,4.8399,4.8908,4.8143,4.8399,411251,0
1987-07-17,4.8399,4.8652,4.7462,4.8143,762191,0
1987-07-20,4.7718,4.7889,4.7209,4.7209,418655,0
1987-07-21,4.6441,4.6697,4.5507,4.576,1254206,0
1987-07-22,4.6269,4.6441,4.5507,4.6441,700646,0
1987-07-23,4.6016,4.6441,4.6016,4.6441,359228,0
1987-07-24,4.6441,4.6441,4.6016,4.6441,308436,0
1987-07-27,4.6441,4.8143,4.6016,4.8143,553565,0
1987-07-28,4.8143,4.8143,4.6951,4.7718,359053,0
1987-07-29,4.8143,4.8143,4.7209,4.8143,885283,0
1987-07-30,4.8143,4.9845,4.7889,4.9845,1124059,0
1987-07-31,4.942,4.959,4.9162,4.959,370690,0
1987-08-03,4.9162,4.9673,4.8908,4.9162,878582,0
1987-08-04,4.8908,4.9162,4.8482,4.8739,711221,0
1987-08-05,4.9162,5.1122,4.9162,5.1122,2444225,0
1987-08-06,5.1122,5.2567,5.0863,5.2055,1761924,0
1987-08-07,5.2313,5.3585,5.2055,5.2821,1661226,0
1987-08-10,5.3331,5.3585,5.2567,5.2821,1754865,0
1987-08-11,5.1887,5.1887,5.044,5.1887,1639006,0
1987-08-12,5.0692,5.2142,5.044,5.2142,1355080,0
1987-08-13,5.1629,5.3076,5.1629,5.2821,1007672,0
1987-08-14,5.2395,5.3076,5.1887,5.2142,654263,0
1987-08-17,5.1629,5.2395,5.1122,5.1629,495720,0
1987-08-18,5.1629,5.1629,4.942,5.044,723923,0
1987-08-19,5.0183,5.044,4.942,5.0183,504185,0
1987-08-20,5.0183,5.1375,4.993,5.1375,1340268,0
1987-08-21,5.1629,5.2567,5.1375,5.2395,1018429,0
1987-08-24,5.2142,5.3331,5.1887,5.2395,1763511,0
1987-08-25,5.2821,5.3842,5.2567,5.2821,1816413,0
1987-08-26,5.2567,5.2821,5.1122,5.1375,1063218,0
1987-08-27,5.1122,5.2142,5.0863,5.1122,945241,0
1987-08-28,5.0863,5.0863,4.9162,4.9673,608055,0
1987-08-31,4.9162,5.044,4.8992,5.0183,336831,0
1987-09-01,5.0183,5.2567,4.993,5.044,1044175,0
1987-09-02,4.993,5.1122,4.942,5.044,682653,0
1987-09-03,5.1629,5.1887,4.8992,4.9673,640155,0
1987-09-04,4.9162,4.993,4.7972,4.8482,1151220,0
1987-09-08,4.8227,4.8482,4.5848,4.7037,1606205,0
1987-09-09,4.7548,5.044,4.7293,4.942,992503,0
1987-09-10,5.044,5.1122,4.8992,4.993,779117,0
1987-09-11,4.942,5.1629,4.942,5.1122,858125,0
1987-09-14,5.1629,5.1629,5.044,5.1375,662024,0
1987-09-15,5.0863,5.1122,5.0183,5.0692,1162503,0
1987-09-16,5.044,5.1887,4.993,5.0183,1289126,0
1987-09-17,5.0692,5.0692,4.9673,5.0183,586542,0
1987-09-18,5.044,5.044,4.9673,4.993,844899,0
1987-09-21,4.993,5.0183,4.7548,4.7548,1231459,0
1987-09-22,4.7037,4.9673,4.6016,4.9673,601000,0
1987-09-23,4.9673,5.0183,4.8227,4.8227,1173968,0
1987-09-24,4.8482,4.9162,4.7972,4.8739,329247,0
1987-09-25,4.9162,4.942,4.8739,4.8992,217971,0
1987-09-28,4.9162,5.1375,4.9162,5.0692,555859,0
1987-09-29,5.1122,5.1629,5.0692,5.0863,1039058,0
1987-09-30,5.0692,5.2142,5.0692,5.1375,726217,0
1987-10-01,5.1122,5.2395,5.1122,5.2142,727624,0
1987-10-02,5.2142,5.3076,5.1629,5.2142,427123,0
1987-10-05,5.2395,5.2821,5.1887,5.2395,408783,0
1987-10-06,5.1887,5.2142,5.0183,5.0692,404549,0
1987-10-07,5.0183,5.044,4.8482,4.9162,554973,0
1987-10-08,4.9162,4.942,4.7718,4.8482,370690,0
1987-10-09,4.7972,4.8739,4.7548,4.8482,541396,0
1987-10-12,4.7972,4.8227,4.7293,4.7718,343883,0
1987-10-13,4.8227,4.9162,4.7548,4.9162,601535,0
1987-10-14,4.7972,4.942,4.7718,4.8482,933251,0
1987-10-15,4.7548,4.8227,4.6526,4.6526,797281,0
1987-10-16,4.7037,4.7293,4.4146,4.508,1343265,0
1987-10-19,3.615,4.7293,3.5895,3.615,3750452,0
1987-10-20,3.6576,3.9723,3.5639,3.7086,2685825,0
1987-10-21,4.0744,4.27,3.683,4.0744,8207549,0
1987-10-22,3.5639,3.8787,3.5385,3.8787,2509824,0
1987-10-23,3.8022,4.0488,3.7853,3.9553,950004,0
1987-10-26,3.683,3.7853,3.5895,3.615,1200068,0
1987-10-27,3.7086,3.8532,3.5385,3.5385,917907,0
1987-10-28,3.4873,3.5895,3.3936,3.5385,1386296,0
1987-10-29,3.5129,3.8787,3.4873,3.8532,1705489,0
1987-10-30,3.9043,3.9297,3.683,3.7341,1082796,0
1987-11-02,3.7169,3.7341,3.5469,3.615,1659287,0
1987-11-03,3.5639,3.615,3.4958,3.5469,2539454,0
1987-11-04,3.4958,3.5469,3.4702,3.5469,1221758,0
1987-11-05,3.4958,3.5895,3.4958,3.5895,1128471,0
1987-11-06,3.6402,3.7169,3.5639,3.5639,2310198,0
1987-11-09,3.5213,3.5469,3.4448,3.4702,887747,0
1987-11-10,3.4448,3.5213,3.4193,3.4702,694473,0
1987-11-11,3.4958,3.5469,3.4448,3.4448,376333,0
1987-11-12,3.5639,3.7341,3.4958,3.7341,3050871,0
1987-11-13,3.8362,3.9043,3.7853,3.8616,1497748,0
1987-11-16,3.9553,3.9553,3.7853,3.8362,778939,0
1987-11-17,3.8362,3.8362,3.6914,3.7341,429767,0
1987-11-18,3.7853,3.7853,3.6914,3.7594,579491,0
1987-11-19,3.7853,3.7853,3.6657,3.6657,349529,0
1987-11-20,3.6402,3.8106,3.6402,3.7594,677717,0
1987-11-23,3.7594,3.8362,3.7594,3.7594,381800,0
1987-11-24,3.8616,3.9297,3.8106,3.8616,1209240,0
1987-11-25,3.8871,3.9297,3.8616,3.9297,703641,0
1987-11-27,3.9297,3.9297,3.8616,3.8616,446874,0
1987-11-30,3.8362,3.8616,3.5639,3.615,684420,0
1987-12-01,3.6402,3.7853,3.5895,3.7341,862885,0
1987-12-02,3.7594,3.8616,3.7169,3.8362,857771,0
1987-12-03,3.8871,3.9043,3.7169,3.7169,650032,0
1987-12-04,3.615,3.6914,3.5639,3.615,542804,0
1987-12-07,3.6657,3.8871,3.6402,3.8362,896746,0
1987-12-08,3.8106,3.8871,3.7594,3.8871,1235338,0
1987-12-09,3.8616,4.0744,3.8362,4.0063,1564585,0
1987-12-10,3.8871,4.0997,3.8871,3.9553,1494396,0
1987-12-11,3.9553,4.0316,3.9297,3.9553,784055,0
1987-12-14,3.9297,4.0997,3.9297,4.0575,1278897,0
1987-12-15,4.0744,4.1252,4.0575,4.0744,785290,0
1987-12-16,4.0744,4.1252,4.0575,4.0997,1163914,0
1987-12-17,4.0997,4.1252,3.9553,3.9553,555508,0
1987-12-18,4.0063,4.0997,3.9553,4.0744,1351382,0
1987-12-21,4.0575,4.219,4.0316,4.219,1436908,0
1987-12-22,4.2018,4.2018,4.0744,4.0744,742613,0
1987-12-23,4.1252,4.2018,4.0997,4.2018,1100077,0
1987-12-24,4.219,4.219,4.1509,4.1509,289744,0
1987-12-28,4.0997,4.1252,4.0575,4.0744,555153,0
1987-12-29,4.0744,4.0997,4.0063,4.0575,287101,0
1987-12-30,4.0316,4.0997,4.0316,4.0744,685123,0
1987-12-31,4.0744,4.1252,4.0316,4.1252,341239,0
1988-01-04,4.1766,4.3721,4.1252,4.3464,1400228,0
1988-01-05,4.1252,4.1766,3.9043,3.9806,5744277,0
1988-01-06,4.0316,4.0744,3.9806,4.0316,1361254,0
1988-01-07,4.0316,4.1509,3.9806,4.1252,1616785,0
1988-01-08,4.1509,4.1509,3.8362,3.8871,1532489,0
1988-01-11,3.8362,3.9043,3.7594,3.8362,2080942,0
1988-01-12,3.8362,3.8616,3.7341,3.8362,950004,0
1988-01-13,3.7853,3.8362,3.7341,3.7853,829729,0
1988-01-14,3.8106,3.8106,3.7341,3.8106,619168,0
1988-01-15,3.8616,3.9297,3.8362,3.8362,1342385,0
1988-01-18,3.8616,3.9806,3.7853,3.9806,1122121,0
1988-01-19,3.9553,3.9806,3.9043,3.9297,820736,0
1988-01-20,3.9297,3.9297,3.6402,3.7169,1189841,0
1988-01-21,3.7853,3.7853,3.6914,3.7169,522529,0
1988-01-22,3.7594,3.7594,3.7169,3.7169,366103,0
1988-01-25,3.7169,3.7853,3.7169,3.7853,827085,0
1988-01-26,3.7853,3.7853,3.7169,3.7341,551098,0
1988-01-27,3.7341,3.7853,3.6657,3.6657,920374,0
1988-01-28,3.6914,3.8362,3.6914,3.7853,422361,0
1988-01-29,3.8362,3.8362,3.7341,3.8362,520588,0
1988-02-01,3.8362,3.938,3.8362,3.8616,674366,0
1988-02-02,3.8191,3.9127,3.8191,3.9127,538754,0
1988-02-03,3.938,4.0575,3.8871,3.8871,2398377,0
1988-02-04,3.9127,3.9127,3.8191,3.8616,381978,0
1988-02-05,3.8616,3.8871,3.8191,3.8616,793578,0
1988-02-08,3.7934,3.8191,3.7423,3.7934,388151,0
1988-02-09,3.7934,3.8191,3.7423,3.7934,975576,0
1988-02-10,3.7934,3.8362,3.7423,3.8362,736088,0
1988-02-11,3.8362,3.8616,3.7934,3.8191,660964,0
1988-02-12,3.8362,3.9127,3.8362,3.8871,991621,0
1988-02-16,3.8616,3.9891,3.8362,3.9891,624812,0
1988-02-17,4.0316,4.0575,3.9636,3.9636,507538,0
1988-02-18,3.9636,4.0063,3.8871,3.9127,1939859,0
1988-02-19,3.938,3.9891,3.9127,3.9636,840838,0
1988-02-22,3.938,3.9891,3.8871,3.938,537519,0
1988-02-23,3.9636,3.9636,3.8362,3.9127,1530904,0
1988-02-24,3.938,4.0063,3.8871,3.9636,903443,0
1988-02-25,4.0063,4.0316,3.8871,3.9636,1623308,0
1988-02-26,3.938,4.0575,3.938,4.0575,1524906,0
1988-02-29,4.0575,4.0575,3.938,4.0316,1410983,0
1988-03-01,4.0316,4.0316,3.8871,3.9636,1222995,0
1988-03-02,3.9636,4.0063,3.8871,3.8871,1519087,0
1988-03-03,3.8871,3.9636,3.8871,3.938,959528,0
1988-03-04,3.938,3.9636,3.8871,3.938,499075,0
1988-03-07,3.938,3.938,3.8362,3.8362,1332152,0
1988-03-08,3.8616,3.9891,3.8362,3.9636,817388,0
1988-03-09,4.0063,4.0316,3.9636,3.9891,844899,0
1988-03-10,3.9127,3.938,3.8616,3.8616,1604614,0
1988-03-11,3.8616,3.9127,3.7682,3.8616,1551360,0
1988-03-14,3.8871,3.9636,3.8871,3.938,571907,0
1988-03-15,3.9636,3.9891,3.938,3.9636,521115,0
1988-03-16,3.9636,3.9891,3.9127,3.9636,510708,0
1988-03-17,3.9891,3.9891,3.938,3.9891,640326,0
1988-03-18,4.0063,4.0063,3.938,3.9891,2045671,0
1988-03-21,3.9891,4.1593,3.9636,4.1338,1361959,0
1988-03-22,4.1338,4.1338,4.0063,4.0316,1423330,0
1988-03-23,4.0316,4.0316,3.8871,3.9127,1188605,0
1988-03-24,3.9127,4.1338,3.8871,4.0063,1168148,0
1988-03-25,4.0063,4.1766,4.0063,4.0316,1363723,0
1988-03-28,3.938,4.0063,3.8871,3.9891,472443,0
1988-03-29,3.9891,4.0575,3.9891,4.0063,612643,0
1988-03-30,4.0316,4.1084,3.9636,3.9636,671897,0
1988-03-31,3.938,3.9636,3.8871,3.8871,561500,0
1988-04-04,3.9127,3.9636,3.8616,3.8871,757958,0
1988-04-05,3.9636,4.0316,3.938,4.0063,1085087,0
1988-04-06,4.0575,4.1593,4.0316,4.1338,1333212,0
1988-04-07,4.1593,4.3037,4.1338,4.1766,1154218,0
1988-04-08,4.3973,4.5167,4.3294,4.3973,3579925,0
1988-04-11,4.4229,4.4229,4.3294,4.3721,967993,0
1988-04-12,4.3721,4.4487,4.3464,4.3973,1125472,0
1988-04-13,4.4229,4.4742,4.2786,4.3721,1232514,0
1988-04-14,4.2786,4.3037,4.0316,4.0829,1014192,0
1988-04-15,4.0575,4.2529,3.9891,4.2276,1047349,0
1988-04-18,4.1766,4.4229,4.1593,4.4229,1240279,0
1988-04-19,4.4487,4.4997,4.3721,4.3973,1957493,0
1988-04-20,4.3973,4.5167,4.2786,4.2786,2906791,0
1988-04-21,4.3294,4.4229,4.2276,4.3037,1904590,0
1988-04-22,4.3294,4.3721,4.2786,4.3464,835904,0
1988-04-25,4.3464,4.3464,4.2786,4.3294,662903,0
1988-04-26,4.3294,4.3721,4.3294,4.3464,717396,0
1988-04-27,4.3464,4.3973,4.3037,4.3721,766244,0
1988-04-28,4.3721,4.4487,4.3464,4.4229,1005553,0
1988-04-29,4.3973,4.4229,4.3294,4.3721,668724,0
1988-05-02,4.3549,4.4061,4.2786,4.3804,429234,0
1988-05-03,4.3804,4.4061,4.3549,4.3804,905387,0
1988-05-04,4.3804,4.4487,4.3549,4.4487,896920,0
1988-05-05,4.4315,4.4997,4.4061,4.4742,1396171,0
1988-05-06,4.4487,4.4742,4.4061,4.4315,743493,0
1988-05-09,4.3804,4.4061,4.3037,4.3294,796575,0
1988-05-10,4.3037,4.3549,4.2786,4.3294,553918,0
1988-05-11,4.2614,4.2786,4.1593,4.1593,520236,0
1988-05-12,4.1593,4.2358,4.1338,4.2103,455513,0
1988-05-13,4.2103,4.3037,4.2103,4.3037,814214,0
1988-05-16,4.2786,4.3294,4.2614,4.3294,568730,0
1988-05-17,4.3294,4.3549,4.2103,4.2103,1027069,0
1988-05-18,4.2358,4.2358,4.1593,4.1848,1025127,0
1988-05-19,4.2103,4.2358,4.1593,4.2358,1436908,0
1988-05-20,4.2358,4.2358,4.0914,4.1593,1351025,0
1988-05-23,4.1338,4.1593,4.0914,4.1338,474208,0
1988-05-24,4.1338,4.1593,4.0914,4.1338,572436,0
1988-05-25,4.1593,4.1848,4.1593,4.1593,403140,0
1988-05-26,4.1338,4.1848,4.1084,4.1084,781414,0
1988-05-27,4.1084,4.1338,4.0914,4.1084,544043,0
1988-05-31,4.1338,4.2103,4.1084,4.2103,804338,0
1988-06-01,4.2103,4.2614,4.1593,4.2614,726217,0
1988-06-02,4.2103,4.2614,4.2103,4.2358,434707,0
1988-06-03,4.2614,4.3037,4.2103,4.2614,640682,0
1988-06-06,4.2786,4.3549,4.2786,4.3294,513710,0
1988-06-07,4.3549,4.3549,4.1848,4.2103,835372,0
1988-06-08,4.2358,4.2786,4.2103,4.2614,867647,0
1988-06-09,4.2614,4.2786,4.0914,4.1338,1957493,0
1988-06-10,4.1338,4.1593,4.0404,4.0914,1543249,0
1988-06-13,4.0657,4.0914,4.0148,4.0657,1519264,0
1988-06-14,4.0404,4.0657,3.9891,4.0148,2101221,0
1988-06-15,4.0148,4.0148,3.8956,3.8956,3799653,0
1988-06-16,3.8446,3.8446,3.7682,3.8191,3270426,0
1988-06-17,3.8191,3.8446,3.7682,3.7934,1285421,0
1988-06-20,3.7682,3.8191,3.7682,3.7934,1323339,0
1988-06-21,3.8191,3.8446,3.7682,3.7934,1653992,0
1988-06-22,3.8446,3.8446,3.7934,3.8446,1245567,0
1988-06-23,3.8446,3.9127,3.7,3.8956,1906002,0
1988-06-24,3.9127,3.9127,3.7934,3.7934,1373596,0
1988-06-27,3.7934,3.7934,3.7423,3.7934,862885,0
1988-06-28,3.7423,3.8956,3.7423,3.8956,2221141,0
1988-06-29,3.8956,3.9891,3.8701,3.9891,1821881,0
1988-06-30,3.9636,4.0148,3.8956,3.938,913322,0
1988-07-01,3.8956,4.0657,3.8956,4.0148,844721,0
1988-07-05,3.9636,4.0404,3.938,4.0404,800637,0
1988-07-06,4.0404,4.0404,3.9127,3.938,1075744,0
1988-07-07,3.9127,3.938,3.8701,3.8701,650735,0
1988-07-08,3.8701,3.9127,3.8701,3.8956,514063,0
1988-07-11,3.8956,3.938,3.8956,3.8956,286395,0
1988-07-12,3.9127,3.938,3.8956,3.8956,491313,0
1988-07-13,3.8956,3.9127,3.8446,3.8701,686537,0
1988-07-14,3.8446,3.8701,3.7934,3.8191,1476583,0
1988-07-15,3.8191,3.8701,3.8191,3.8446,848245,0
1988-07-18,3.8191,3.8701,3.7934,3.8446,1543598,0
1988-07-19,3.8446,3.8956,3.8191,3.8701,1529138,0
1988-07-20,3.8446,3.8956,3.8446,3.8446,584952,0
1988-07-21,3.8446,3.8701,3.8191,3.8191,624282,0
1988-07-22,3.8191,3.8191,3.7423,3.7682,606118,0
1988-07-25,3.8191,3.8446,3.7934,3.8446,773121,0
1988-07-26,3.8446,3.9636,3.8446,3.9127,697996,0
1988-07-27,3.938,3.9636,3.8956,3.8956,476677,0
1988-07-28,3.9127,3.9127,3.8191,3.8446,1378185,0
1988-07-29,3.8701,3.9891,3.8191,3.9891,1244861,0
1988-08-01,4.0148,4.0657,3.9891,4.0148,329425,0
1988-08-02,3.9891,4.1169,3.9467,4.1169,412485,0
1988-08-03,3.9467,4.0404,3.9467,3.9891,370512,0
1988-08-04,4.0148,4.0148,3.9467,3.9636,473856,0
1988-08-05,3.8956,3.9467,3.8956,3.9211,225905,0
1988-08-08,3.8956,3.9636,3.8956,3.9467,785995,0
1988-08-09,3.9636,3.9636,3.8701,3.9211,584429,0
1988-08-10,3.8701,3.8956,3.8446,3.8701,265232,0
1988-08-11,3.8446,3.8701,3.8191,3.8701,457629,0
1988-08-12,3.8701,3.8701,3.8191,3.8191,372985,0
1988-08-15,3.8191,3.8446,3.7169,3.7169,721804,0
1988-08-16,3.5213,3.6491,3.4958,3.5981,752491,0
1988-08-17,3.5723,3.6232,3.5213,3.5469,1228287,0
1988-08-18,3.5469,3.5723,3.5213,3.5469,504717,0
1988-08-19,3.5469,3.6232,3.5469,3.5981,610174,0
1988-08-22,3.5723,3.5981,3.4958,3.5469,609294,0
1988-08-23,3.5469,3.6232,3.5213,3.6232,553742,0
1988-08-24,3.6232,3.7,3.5981,3.7,1550653,0
1988-08-25,3.6232,3.6747,3.5981,3.6491,647561,0
1988-08-26,3.6232,3.6491,3.5981,3.6491,669075,0
1988-08-29,3.6491,3.7169,3.6491,3.7,776826,0
1988-08-30,3.7,3.7169,3.6491,3.6491,817036,0
1988-08-31,3.6747,3.7,3.6232,3.6491,500130,0
1988-09-01,3.6232,3.6232,3.5213,3.5981,906973,0
1988-09-02,3.5981,3.6491,3.5981,3.6491,1022483,0
1988-09-06,3.6491,3.6747,3.6232,3.6491,580195,0
1988-09-07,3.6491,3.6747,3.6491,3.6747,761836,0
1988-09-08,3.6491,3.7169,3.6491,3.7,526409,0
1988-09-09,3.6747,3.7682,3.6747,3.7682,2354817,0
1988-09-12,3.7423,3.7423,3.7169,3.7169,283747,0
1988-09-13,3.7,3.7682,3.7,3.7169,714046,0
1988-09-14,3.7169,3.7682,3.7169,3.7682,826908,0
1988-09-15,3.7682,3.7682,3.7169,3.7682,2028036,0
1988-09-16,3.7423,3.8701,3.7423,3.8446,3082264,0
1988-09-19,3.8446,3.8446,3.7682,3.7934,810864,0
1988-09-20,3.8191,3.8701,3.8191,3.8446,1284187,0
1988-09-21,3.8701,3.8701,3.8191,3.8446,1061632,0
1988-09-22,3.8446,3.8446,3.7682,3.8191,741204,0
1988-09-23,3.7934,3.9891,3.7682,3.9891,3330917,0
1988-09-26,3.9891,3.9891,3.9211,3.9636,1231809,0
1988-09-27,3.9467,3.9636,3.8701,3.8956,574552,0
1988-09-28,3.8701,3.8701,3.7934,3.8701,831318,0
1988-09-29,3.8446,3.8956,3.8191,3.8956,971695,0
1988-09-30,3.8446,3.9211,3.8191,3.8446,678600,0
1988-10-03,3.8191,3.8701,3.7934,3.8701,575077,0
1988-10-04,3.8956,3.9891,3.8701,3.9467,2064894,0
1988-10-05,3.9467,3.9636,3.8956,3.9636,621991,0
1988-10-06,3.9636,3.9636,3.8956,3.9467,2438932,0
1988-10-07,3.9636,4.0914,3.9467,4.0404,3015953,0
1988-10-10,4.0404,4.0657,3.9891,4.0657,1459127,0
1988-10-11,4.0404,4.0657,4.0148,4.0404,1528788,0
1988-10-12,3.9891,4.0404,3.9467,3.9636,891277,0
1988-10-13,3.9211,3.9891,3.9211,3.9636,867115,0
1988-10-14,4.0148,4.1678,4.0148,4.1678,1556473,0
1988-10-17,4.1424,4.1424,4.0404,4.1169,1585044,0
1988-10-18,4.1424,4.2358,4.1424,4.2103,1763511,0
1988-10-19,4.2103,4.2614,4.1678,4.2103,2794104,0
1988-10-20,4.1933,4.338,4.1933,4.338,2422179,0
1988-10-21,4.2868,4.338,4.2614,4.338,1351553,0
1988-10-24,4.3126,4.338,4.2868,4.2868,817917,0
1988-10-25,4.2358,4.2868,4.1933,4.2358,994796,0
1988-10-26,4.2358,4.2868,4.2103,4.2868,1170441,0
1988-10-27,4.2614,4.2614,4.1424,4.2103,1119123,0
1988-10-28,4.2103,4.2614,4.1933,4.2614,657614,0
1988-10-31,4.2445,4.2445,4.1424,4.1933,643151,0
1988-11-01,4.1424,4.1678,4.1169,4.1424,630276,0
1988-11-02,4.1424,4.1424,4.0233,4.0744,448988,0
1988-11-03,4.0744,4.1169,4.0488,4.0914,847896,0
1988-11-04,4.0488,4.1169,3.9979,4.0744,774713,0
1988-11-07,4.0488,4.0488,3.9723,3.9979,466803,0
1988-11-08,4.0233,4.0744,3.9979,4.0744,1038179,0
1988-11-09,4.0233,4.0744,3.9979,4.0233,568378,0
1988-11-10,3.9979,4.0488,3.9979,4.0488,537166,0
1988-11-11,4.0233,4.0233,3.9211,3.9211,574199,0
1988-11-14,3.9467,3.9723,3.8701,3.9723,1035532,0
1988-11-15,3.9467,3.9979,3.9211,3.9723,591304,0
1988-11-16,3.9723,3.9723,3.8446,3.8956,972575,0
1988-11-17,3.9211,3.9467,3.8701,3.8956,342122,0
1988-11-18,3.8956,3.9467,3.8956,3.9211,281455,0
1988-11-21,3.9211,3.9723,3.8701,3.9723,414599,0
1988-11-22,3.9723,3.9979,3.8956,3.9211,658844,0
1988-11-23,3.9211,3.9211,3.8701,3.8956,421299,0
1988-11-25,3.8446,3.8701,3.8022,3.8446,268229,0
1988-11-28,3.8022,3.8701,3.8022,3.8701,702761,0
1988-11-29,3.8701,3.9467,3.8446,3.9467,879108,0
1988-11-30,3.9723,4.0233,3.9467,3.9467,336479,0
1988-12-01,3.9467,4.0233,3.9211,3.9723,286570,0
1988-12-02,3.9723,4.0233,3.9211,3.9979,279870,0
1988-12-05,4.0488,4.0914,4.0233,4.0488,485845,0
1988-12-06,4.0488,4.1169,4.0233,4.1169,643326,0
1988-12-07,4.1169,4.1933,4.0914,4.1933,1640770,0
1988-12-08,4.1424,4.1678,4.0744,4.0914,371395,0
1988-12-09,4.0744,4.1169,4.0744,4.0744,320253,0
1988-12-12,4.0744,4.1933,4.0488,4.0914,513184,0
1988-12-13,4.1169,4.1169,3.9979,4.0914,650735,0
1988-12-14,4.0488,4.0488,3.9467,3.9979,1036237,0
1988-12-15,3.9723,3.9979,3.9467,3.9723,500130,0
1988-12-16,3.9723,3.9979,3.9467,3.9723,1323339,0
1988-12-19,3.9467,4.0488,3.9467,4.0488,484611,0
1988-12-20,4.0744,4.0914,3.9979,4.0233,425180,0
1988-12-21,4.0488,4.0744,4.0233,4.0744,569788,0
1988-12-22,4.0488,4.1169,4.0488,4.0914,718102,0
1988-12-23,4.1169,4.1933,4.1169,4.1933,441936,0
1988-12-27,4.1933,4.2445,4.1424,4.1678,764833,0
1988-12-28,4.1678,4.1678,4.0914,4.1169,214620,0
1988-12-29,4.1169,4.1933,4.0914,4.1933,784585,0
1988-12-30,4.1933,4.219,4.1169,4.1169,451987,0
1989-01-03,4.1678,4.1678,4.0488,4.0744,444228,0
1989-01-04,4.0914,4.1678,4.0744,4.1678,425709,0
1989-01-05,4.1933,4.27,4.1678,4.27,744728,0
1989-01-06,4.2956,4.3209,4.1678,4.1933,456217,0
1989-01-09,4.1424,4.1933,4.1169,4.1424,2132788,0
1989-01-10,4.1424,4.1424,4.0914,4.1169,710516,0
1989-01-11,4.0914,4.1424,4.0914,4.1424,341943,0
1989-01-12,4.1424,4.1678,4.0914,4.1424,682653,0
1989-01-13,4.1678,4.1933,4.1169,4.1424,806983,0
1989-01-16,4.1424,4.1424,4.0744,4.1169,365577,0
1989-01-17,4.1169,4.3209,4.0914,4.2956,2506655,0
1989-01-18,4.3464,4.44,4.3464,4.4146,2316372,0
1989-01-19,4.44,4.4912,4.3891,4.4657,921080,0
1989-01-20,4.5167,4.5167,4.4657,4.5167,923197,0
1989-01-23,4.5421,4.5931,4.44,4.44,810156,0
1989-01-24,4.44,4.5677,4.4146,4.5677,1174675,0
1989-01-25,4.5421,4.5421,4.4912,4.5421,1599680,0
1989-01-26,4.5421,4.6611,4.5167,4.6611,2125382,0
1989-01-27,4.7122,4.7378,4.6101,4.636,1818356,0
1989-01-30,4.6697,4.6697,4.4912,4.5677,1160921,0
1989-01-31,4.5931,4.6441,4.5421,4.6441,596771,0
1989-02-01,4.6951,4.7462,4.6441,4.7462,1143284,0
1989-02-02,4.7462,4.7632,4.6951,4.7462,2052902,0
1989-02-03,4.7462,4.7889,4.6697,4.6697,1498805,0
1989-02-06,4.6697,4.6951,4.6187,4.6441,692351,0
1989-02-07,4.5931,4.6951,4.5931,4.6697,924784,0
1989-02-08,4.6697,4.6697,4.6441,4.6697,511945,0
1989-02-09,4.6441,4.6441,4.5677,4.5931,606651,0
1989-02-10,4.5421,4.5421,4.4487,4.5167,706638,0
1989-02-13,4.4742,4.5167,4.4487,4.5167,668193,0
1989-02-14,4.5167,4.5167,4.4487,4.4912,515301,0
1989-02-15,4.4912,4.5167,4.4742,4.4912,706463,0
1989-02-16,4.5167,4.5931,4.4912,4.5677,534343,0
1989-02-17,4.5931,4.6697,4.5677,4.6187,954587,0
1989-02-21,4.6441,4.6441,4.5677,4.5931,587425,0
1989-02-22,4.5931,4.5931,4.4742,4.5167,907852,0
1989-02-23,4.4742,4.4742,4.3973,4.4742,1207473,0
1989-02-24,4.4229,4.4487,4.3721,4.4229,714225,0
1989-02-27,4.3721,4.4229,4.3721,4.4229,370512,0
1989-02-28,4.4229,4.5167,4.4229,4.4912,514238,0
1989-03-01,4.5167,4.5421,4.4912,4.4912,506303,0
1989-03-02,4.4912,4.5167,4.4487,4.4487,536106,0
1989-03-03,4.4742,4.4742,4.3973,4.4742,379334,0
1989-03-06,4.4229,4.5167,4.4229,4.5167,416894,0
1989-03-07,4.4912,4.6441,4.4912,4.5931,773477,0
1989-03-08,4.5931,4.6697,4.5931,4.6441,497309,0
1989-03-09,4.5931,4.6697,4.5931,4.6441,336479,0
1989-03-10,4.6441,4.6697,4.6187,4.6697,601356,0
1989-03-13,4.6441,4.7209,4.6441,4.6441,468743,0
1989-03-14,4.6697,4.6697,4.5931,4.6187,581255,0
1989-03-15,4.6187,4.6187,4.5677,4.5931,599242,0
1989-03-16,4.6441,4.6697,4.5931,4.6441,726744,0
1989-03-17,4.6187,4.6187,4.4912,4.5167,1088965,0
1989-03-20,4.4912,4.5167,4.4229,4.4742,827262,0
1989-03-21,4.4229,4.5677,4.3973,4.5421,1018074,0
1989-03-22,4.5421,4.5677,4.4912,4.5677,355699,0
1989-03-23,4.5931,4.6441,4.5167,4.6441,636977,0
1989-03-27,4.6187,4.6441,4.5931,4.6441,436644,0
1989-03-28,4.6697,4.7209,4.6187,4.6187,867115,0
1989-03-29,4.6697,4.6697,4.6187,4.6697,681069,0
1989-03-30,4.6951,4.6951,4.6187,4.6441,668372,0
1989-03-31,4.6951,4.6951,4.6697,4.6951,687769,0
1989-04-03,4.7209,4.7632,4.6697,4.7209,690415,0
1989-04-04,4.7209,4.8652,4.6187,4.8652,1740584,0
1989-04-05,4.8652,4.9162,4.8143,4.8908,1065866,0
1989-04-06,4.8908,4.8908,4.8143,4.8143,1035884,0
1989-04-07,4.7889,4.8399,4.7889,4.8399,541219,0
1989-04-10,4.8143,4.8399,4.7889,4.7889,372630,0
1989-04-11,4.8143,4.8399,4.7889,4.8399,1261085,0
1989-04-12,4.8652,4.9162,4.8399,4.8652,1629130,0
1989-04-13,4.8652,4.8908,4.8399,4.8399,759543,0
1989-04-14,4.942,5.0611,4.9162,5.0611,1792787,0
1989-04-17,5.0353,5.1887,5.01,5.0863,1809010,0
1989-04-18,5.1122,5.2567,5.1122,5.2395,1973541,0
1989-04-19,5.2142,5.2821,5.1887,5.2567,1655937,0
1989-04-20,5.2567,5.2821,5.1375,5.1629,1615903,0
1989-04-21,5.1887,5.2395,5.1629,5.2395,666431,0
1989-04-24,5.2395,5.2821,5.2142,5.2567,671722,0
1989-04-25,5.2395,5.3331,5.2395,5.2821,950532,0
1989-04-26,5.3076,5.3076,5.2142,5.2395,700993,0
1989-04-27,5.2142,5.2567,5.1629,5.2395,1205710,0
1989-04-28,5.2821,5.3076,5.2567,5.2821,511945,0
1989-05-01,5.2652,5.3161,5.2395,5.2906,444758,0
1989-05-02,5.2906,5.2906,5.2395,5.2652,485316,0
1989-05-03,5.2652,5.3161,5.2395,5.3161,702935,0
1989-05-04,5.3161,5.4349,5.2906,5.4349,1180845,0
1989-05-05,5.4349,5.5374,5.3673,5.4349,893924,0
1989-05-08,5.4182,5.4349,5.3416,5.3926,671897,0
1989-05-09,5.3926,5.4863,5.3926,5.4182,810330,0
1989-05-10,5.4182,5.4349,5.2906,5.3161,841194,0
1989-05-11,5.3416,5.3926,5.3161,5.3673,337009,0
1989-05-12,5.4349,5.4863,5.3926,5.4182,919493,0
1989-05-15,5.4349,5.4609,5.3673,5.3926,797987,0
1989-05-16,5.4349,5.4609,5.3673,5.3926,935890,0
1989-05-17,5.4349,5.4609,5.3926,5.4609,724805,0
1989-05-18,5.4609,5.5374,5.4349,5.5117,459217,0
1989-05-19,5.5374,5.6648,5.5117,5.6394,994265,0
1989-05-22,5.6394,5.6648,5.5374,5.5626,1003966,0
1989-05-23,5.5626,5.5626,5.4182,5.4349,1804599,0
1989-05-24,5.4349,5.4349,5.4182,5.4349,1143457,0
1989-05-25,5.4182,5.4609,5.3926,5.4349,856715,0
1989-05-26,5.4609,5.5374,5.4609,5.4863,507363,0
1989-05-30,5.5374,5.5374,5.4609,5.4609,441055,0
1989-05-31,5.5117,5.6648,5.4863,5.6394,974165,0
1989-06-01,5.6648,5.6648,5.5883,5.6138,816502,0
1989-06-02,5.5626,5.5883,5.4609,5.5374,1085968,0
1989-06-05,5.5374,5.5374,5.4863,5.4863,595360,0
1989-06-06,5.5117,5.5374,5.5117,5.5374,935367,0
1989-06-07,5.5374,5.6394,5.5117,5.6138,1156509,0
1989-06-08,5.6394,5.7583,5.6138,5.7327,938894,0
1989-06-09,5.7327,5.8094,5.7074,5.8094,663609,0
1989-06-12,5.8094,5.8094,5.7583,5.784,758309,0
1989-06-13,5.7583,5.8606,5.7583,5.784,936071,0
1989-06-14,5.8349,5.8861,5.784,5.8861,703816,0
1989-06-15,5.8606,5.9372,5.8349,5.8606,1016838,0
1989-06-16,5.9115,5.9541,5.8861,5.9541,1652941,0
1989-06-19,5.9795,6.0305,5.784,5.8094,1078031,0
1989-06-20,5.8094,5.8349,5.7074,5.7327,803985,0
1989-06-21,5.7327,5.7583,5.7074,5.7583,820385,0
1989-06-22,5.7074,5.7327,5.6818,5.7327,1006612,0
1989-06-23,5.784,5.9372,5.7583,5.8861,1586803,0
1989-06-26,5.9372,5.9541,5.784,5.8094,765538,0
1989-06-27,5.8349,5.8861,5.8349,5.8606,627280,0
1989-06-28,5.8861,5.9541,5.8349,5.8861,721627,0
1989-06-29,5.8606,5.8606,5.7074,5.7583,895687,0
1989-06-30,5.7327,5.7327,5.6138,5.6394,858301,0
1989-07-03,5.6394,5.7074,5.5883,5.7074,163828,0
1989-07-05,5.7583,5.8349,5.7074,5.8349,570319,0
1989-07-06,5.8349,5.9115,5.8349,5.8861,761483,0
1989-07-07,5.8861,5.8861,5.8094,5.8606,785819,0
1989-07-10,5.8606,5.8606,5.8094,5.8606,297856,0
1989-07-11,5.9115,6.0818,5.9115,6.0305,1318576,0
1989-07-12,6.0305,6.0559,5.9795,6.0305,680363,0
1989-07-13,6.0049,6.0049,5.9541,6.0049,645092,0
1989-07-14,6.0049,6.0049,5.9115,5.9372,1091438,0
1989-07-17,5.9372,5.9541,5.9115,5.9372,516533,0
1989-07-18,5.9372,6.0559,5.9115,6.0559,1819059,0
1989-07-19,6.1074,6.3028,6.1074,6.2516,3561760,0
1989-07-20,6.3028,6.3794,6.2516,6.2516,2596768,0
1989-07-21,6.3028,6.3283,6.1838,6.3283,1091965,0
1989-07-24,6.3028,6.3538,6.2773,6.3283,983332,0
1989-07-25,6.3283,6.3794,6.2773,6.3028,2121501,0
1989-07-26,6.3283,6.5752,6.3028,6.524,1410457,0
1989-07-27,6.5496,6.6262,6.4305,6.4558,1815181,0
1989-07-28,6.4729,6.524,6.4558,6.4729,701523,0
1989-07-31,6.4305,6.5324,6.4051,6.5069,787758,0
1989-08-01,6.5069,6.5069,6.4305,6.4305,1041176,0
1989-08-02,6.4305,6.4558,6.3113,6.3369,798163,0
1989-08-03,6.3113,6.3369,6.2347,6.2603,790934,0
1989-08-04,6.3369,6.4305,6.3369,6.4305,1260204,0
1989-08-07,6.4305,6.4815,6.3624,6.4305,751077,0
1989-08-08,6.4558,6.4815,6.3113,6.3794,1467770,0
1989-08-09,6.3794,6.5324,6.3369,6.5069,1317693,0
1989-08-10,6.4815,6.4815,6.3794,6.4305,912970,0
1989-08-11,6.4558,6.4558,6.3113,6.3369,632921,0
1989-08-14,6.3113,6.3113,6.1328,6.1584,1244336,0
1989-08-15,6.1074,6.1074,6.0136,6.0903,1086850,0
1989-08-16,6.0646,6.1074,6.0391,6.1074,744552,0
1989-08-17,6.0391,6.0646,5.8349,5.8861,1851860,0
1989-08-18,5.8349,5.9625,5.8349,5.9625,1964903,0
1989-08-21,5.9115,5.9882,5.9115,5.9625,1134998,0
1989-08-22,5.6648,5.8349,5.6394,5.8349,1136406,0
1989-08-23,5.8349,5.8861,5.767,5.8178,869410,0
1989-08-24,5.8349,5.9372,5.7923,5.9372,1116831,0
1989-08-25,6.1074,6.1584,6.0136,6.1584,1904235,0
1989-08-28,6.1584,6.3113,6.1074,6.3113,1229517,0
1989-08-29,6.2347,6.2347,6.1074,6.1584,1035532,0
1989-08-30,6.1584,6.2347,6.1328,6.2347,1023718,0
1989-08-31,6.1838,6.2093,6.0903,6.1074,867115,0
1989-09-01,6.1074,6.1838,6.0646,6.1838,805571,0
1989-09-05,6.1838,6.4305,6.1584,6.3794,1463010,0
1989-09-06,6.3369,6.3624,6.2347,6.2856,1173614,0
1989-09-07,6.2856,6.3369,6.2347,6.3369,879284,0
1989-09-08,6.3369,6.3369,6.1584,6.2093,607528,0
1989-09-11,6.1838,6.2093,6.0646,6.1074,401728,0
1989-09-12,6.0903,6.1328,6.0391,6.0903,505072,0
1989-09-13,6.0646,6.1074,6.0136,6.0391,550568,0
1989-09-14,6.0646,6.0646,5.9882,5.9882,522178,0
1989-09-15,5.9372,5.9625,5.8178,5.9115,1591038,0
1989-09-18,5.8606,5.9625,5.8349,5.9625,650207,0
1989-09-19,5.9372,6.0646,5.8861,5.9625,1027245,0
1989-09-20,5.9625,6.0646,5.9372,6.0646,520588,0
1989-09-21,6.0646,6.2093,6.0391,6.1328,928663,0
1989-09-22,6.0646,6.1328,6.0391,6.0903,456045,0
1989-09-25,6.0903,6.1584,6.0136,6.1328,333303,0
1989-09-26,6.1584,6.2347,6.1584,6.1584,928663,0
1989-09-27,6.2093,6.2347,6.1584,6.1838,643151,0
1989-09-28,6.2093,6.2603,6.1584,6.2347,550390,0
1989-09-29,6.2856,6.3369,6.2093,6.2603,544750,0
1989-10-02,6.2347,6.2856,6.2093,6.2347,455691,0
1989-10-03,6.2603,6.2856,6.2093,6.2347,567496,0
1989-10-04,6.2856,6.4305,6.2603,6.3794,1210296,0
1989-10-05,6.3624,6.5069,6.3369,6.4815,696231,0
1989-10-06,6.5069,6.5324,6.4558,6.5069,596241,0
1989-10-09,6.2856,6.5069,6.2856,6.4305,342825,0
1989-10-10,6.4051,6.4051,6.2856,6.3113,573319,0
1989-10-11,6.3369,6.3369,6.2856,6.3369,327309,0
1989-10-12,6.3113,6.3113,6.2347,6.2856,340885,0
1989-10-13,6.2856,6.2856,5.6138,5.6138,1319985,0
1989-10-16,5.6906,6.1074,5.3416,6.0646,2198744,0
1989-10-17,6.0391,6.0646,5.7923,5.9372,1077503,0
1989-10-18,5.9115,6.0391,5.9115,5.9882,647914,0
1989-10-19,6.0391,6.1584,6.0136,6.1328,631513,0
1989-10-20,6.1328,6.1838,6.0646,6.1074,604884,0
1989-10-23,6.1074,6.1074,5.9625,5.9882,915086,0
1989-10-24,5.9625,6.2093,5.8349,6.1584,2387969,0
1989-10-25,6.0391,6.1838,6.0136,6.1584,1211002,0
1989-10-26,6.1838,6.1838,6.0136,6.0391,734677,0
1989-10-27,5.9882,6.0136,5.8178,5.9115,728681,0
1989-10-30,5.9115,5.9882,5.8861,5.9115,404549,0
1989-10-31,5.9372,5.9625,5.8861,5.9372,590601,0
1989-11-01,5.9882,6.0136,5.9372,5.9882,752491,0
1989-11-02,5.9625,6.0136,5.8178,5.8861,588835,0
1989-11-03,5.9115,5.9372,5.7923,5.9115,757074,0
1989-11-06,5.9455,6.0391,5.869,5.8945,610702,0
1989-11-07,5.8945,5.9455,5.8178,5.92,556918,0
1989-11-08,5.971,6.0391,5.9455,6.0391,694649,0
1989-11-09,5.971,6.0136,5.92,5.9455,413895,0
1989-11-10,5.9882,6.1668,5.9882,6.1411,582665,0
1989-11-13,6.1668,6.2856,6.1411,6.2603,646855,0
1989-11-14,6.2434,6.2856,6.1921,6.2179,419009,0
1989-11-15,6.2434,6.2603,6.1668,6.2434,984389,0
1989-11-16,6.2603,6.3113,6.2603,6.3113,521999,0
1989-11-17,6.2856,6.3369,6.2603,6.2856,467681,0
1989-11-20,6.2856,6.3369,6.2603,6.3113,385147,0
1989-11-21,6.3113,6.3624,6.2603,6.3624,953528,0
1989-11-22,6.4132,6.4643,6.3624,6.4387,767655,0
1989-11-24,6.4387,6.5154,6.4387,6.4897,349172,0
1989-11-27,6.5409,6.5409,6.4897,6.5154,577196,0
1989-11-28,6.5154,6.5154,6.3879,6.4643,388151,0
1989-11-29,6.4132,6.4897,6.3879,6.3879,433469,0
1989-11-30,6.3624,6.4132,6.3113,6.3624,515301,0
1989-12-01,6.3879,6.5578,6.3879,6.5409,1006787,0
1989-12-04,6.5409,6.711,6.5409,6.6857,816328,0
1989-12-05,6.7622,6.9833,6.7622,6.8725,949711,0
1989-12-06,6.8725,6.9491,6.7193,6.796,585836,0
1989-12-07,6.8301,6.8301,6.7622,6.7622,495072,0
1989-12-08,6.9067,6.9833,6.796,6.8301,445344,0
1989-12-11,6.8301,6.8725,6.7193,6.7622,640743,0
1989-12-12,6.7622,6.7622,6.3538,6.4984,1219406,0
1989-12-13,6.4643,6.5409,6.3879,6.3879,688474,0
1989-12-14,6.4219,6.4984,6.3538,6.4219,464390,0
1989-12-15,6.4643,6.4984,6.2773,6.4643,721512,0
1989-12-18,6.4643,6.4984,6.2434,6.2773,367399,0
1989-12-19,6.3538,6.4643,6.2773,6.4219,421948,0
1989-12-20,6.3879,6.4219,6.2773,6.3879,546688,0
1989-12-21,6.4219,6.6515,6.3879,6.6515,547396,0
1989-12-22,6.6515,6.6857,6.5752,6.6515,389618,0
1989-12-26,6.5752,6.6857,6.5752,6.6515,297327,0
1989-12-27,6.7193,6.7622,6.6515,6.6515,386445,0
1989-12-28,6.7193,6.8301,6.6515,6.796,323779,0
1989-12-29,6.8301,6.8725,6.796,6.8725,663198,0
1990-01-02,6.8301,6.8725,6.7193,6.8301,796049,0
1990-01-03,6.8301,6.9067,6.7622,6.8301,882927,0
1990-01-04,6.8301,6.8301,6.6857,6.796,615347,0
1990-01-05,6.796,6.796,6.4643,6.4984,899510,0
1990-01-08,6.4219,6.6515,6.4219,6.5752,713750,0
1990-01-09,6.6092,6.7193,6.5409,6.5752,840136,0
1990-01-10,6.5409,6.6092,6.3538,6.4643,796284,0
1990-01-11,6.4643,6.6092,6.3879,6.5409,630866,0
1990-01-12,6.3879,6.5409,6.3113,6.3879,933720,0
1990-01-15,6.3538,6.5409,6.3113,6.4219,718451,0
1990-01-16,6.2434,6.6092,6.2006,6.5752,760776,0
1990-01-17,6.4984,6.5409,6.3113,6.3879,485554,0
1990-01-18,6.2434,6.3538,6.2434,6.3538,532226,0
1990-01-19,6.3113,6.4219,6.2773,6.3113,518592,0
1990-01-22,6.3113,6.3879,6.0136,6.0903,494840,0
1990-01-23,6.1242,6.1668,5.8349,5.9455,1298178,0
1990-01-24,5.4609,5.7923,5.4269,5.7583,1733647,0
1990-01-25,5.869,5.9031,5.4947,5.5374,1353435,0
1990-01-26,5.5374,5.6051,5.4609,5.5374,1295002,0
1990-01-29,5.6138,5.6906,5.5031,5.5374,796284,0
1990-01-30,5.6138,5.6906,5.5031,5.6563,858125,0
1990-01-31,5.6563,5.9541,5.6563,5.9541,881636,0
1990-02-01,5.8774,5.9115,5.8007,5.8774,656494,0
1990-02-02,5.8349,5.9882,5.8007,5.9115,469796,0
1990-02-05,5.9882,6.0221,5.8774,5.9115,463448,0
1990-02-06,5.8774,5.9115,5.7244,5.8349,524233,0
1990-02-07,5.8007,6.0221,5.8007,5.9541,779824,0
1990-02-08,5.9541,6.175,5.9541,6.0646,904915,0
1990-02-09,6.0985,6.0985,6.0221,6.0646,485436,0
1990-02-12,6.0985,6.0985,6.0221,6.0646,317078,0
1990-02-13,6.0646,6.0985,5.9882,6.0646,1006964,0
1990-02-14,6.0646,6.0985,6.0221,6.0221,484142,0
1990-02-15,6.0646,6.0985,5.9541,5.9541,335772,0
1990-02-16,6.0646,6.0646,5.8774,5.8774,589247,0
1990-02-20,5.8007,5.8774,5.7244,5.8007,556210,0
1990-02-21,5.6906,5.8007,5.6563,5.7244,557505,0
1990-02-22,5.8007,5.9115,5.7244,5.767,577845,0
1990-02-23,5.6138,5.9882,5.5797,5.9115,774769,0
1990-02-26,5.9115,6.0985,5.9115,6.0985,878696,0
1990-02-27,6.0985,6.2093,6.0646,6.0985,1043291,0
1990-02-28,6.0985,6.2856,6.0985,6.2516,952294,0
1990-03-01,6.2516,6.3624,6.2093,6.2856,798163,0
1990-03-02,6.3199,6.3624,6.2093,6.2856,941481,0
1990-03-05,6.2516,6.2856,6.175,6.175,324367,0
1990-03-06,6.2093,6.2516,6.1328,6.2093,389264,0
1990-03-07,6.2093,6.2093,6.1328,6.1328,609351,0
1990-03-08,6.175,6.2093,6.1328,6.175,767831,0
1990-03-09,6.0985,6.1328,5.9882,5.9882,1073626,0
1990-03-12,5.9541,6.0646,5.9541,6.0221,863531,0
1990-03-13,5.9882,6.0985,5.9882,6.0221,974515,0
1990-03-14,6.0646,6.1328,6.0221,6.0985,1221878,0
1990-03-15,6.0985,6.2516,6.0646,6.2093,805925,0
1990-03-16,6.2856,6.3199,6.2093,6.2856,916320,0
1990-03-19,6.2093,6.4729,6.175,6.3963,653203,0
1990-03-20,6.3963,6.7707,6.3963,6.6174,1425033,0
1990-03-21,6.6174,6.6602,6.5496,6.5496,800869,0
1990-03-22,6.5496,6.5833,6.3624,6.3963,996031,0
1990-03-23,6.4305,6.5069,6.3963,6.4729,630746,0
1990-03-26,6.5833,6.7707,6.4729,6.4729,933488,0
1990-03-27,6.4729,6.8046,6.4305,6.8046,1013665,0
1990-03-28,6.7281,6.7707,6.6174,6.6936,929723,0
1990-03-29,6.6602,6.7281,6.5833,6.6936,793342,0
1990-03-30,6.6602,6.8812,6.6602,6.7707,1378477,0
1990-04-02,6.5833,6.7281,6.5833,6.6936,818737,0
1990-04-03,6.6936,6.9917,6.6936,6.9917,1435966,0
1990-04-04,7.0685,7.1788,6.9579,6.9579,1830287,0
1990-04-05,6.9579,7.2129,6.9579,7.1449,1043763,0
1990-04-06,7.1788,7.366,7.0258,7.1023,1001910,0
1990-04-09,7.1449,7.3235,7.1449,7.1788,1018719,0
1990-04-10,7.1023,7.1449,6.8812,6.8812,1663461,0
1990-04-11,6.8046,6.9917,6.8046,6.9579,767126,0
1990-04-12,6.9152,7.0685,6.9152,6.9917,548918,0
1990-04-16,7.0685,7.1023,6.9152,6.9579,701171,0
1990-04-17,6.8812,6.9152,6.8046,6.8812,917143,0
1990-04-18,6.8812,6.9152,6.6936,6.7707,1045173,0
1990-04-19,6.7281,6.8046,6.6602,6.7281,887044,0
1990-04-20,6.6602,6.7281,6.5069,6.5069,726096,0
1990-04-23,6.4729,6.5496,6.3963,6.4729,551390,0
1990-04-24,6.4729,6.6174,6.4305,6.6174,1113715,0
1990-04-25,6.6936,6.9152,6.6602,6.8812,1720950,0
1990-04-26,6.8812,6.9917,6.7707,6.9579,1138756,0
1990-04-27,6.9579,7.0685,6.9152,6.9152,689531,0
1990-04-30,6.8473,7.0343,6.813,7.0003,882577,0
1990-05-01,7.0767,7.1449,7.0003,7.0767,1241394,0
1990-05-02,7.0343,7.2638,7.0343,7.2638,1074566,0
1990-05-03,7.2982,7.332,7.1449,7.1449,904092,0
1990-05-04,7.2215,7.2638,7.1449,7.1449,560915,0
1990-05-07,7.1449,7.1875,7.0767,7.1109,779592,0
1990-05-08,7.0343,7.3745,7.0343,7.332,1225992,0
1990-05-09,7.2638,7.3745,7.1875,7.2638,802396,0
1990-05-10,7.2215,7.2982,7.0767,7.1109,1004260,0
1990-05-11,7.1449,7.332,7.0767,7.2982,1222582,0
1990-05-14,7.2215,7.2982,7.1109,7.1449,1460305,0
1990-05-15,7.0767,7.1109,7.0003,7.0343,930076,0
1990-05-16,7.0767,7.1875,7.0767,7.1109,843782,0
1990-05-17,7.1449,7.2215,7.1109,7.1449,844839,0
1990-05-18,7.1875,7.3745,7.1875,7.332,963113,0
1990-05-21,7.332,7.4851,7.2982,7.4085,916082,0
1990-05-22,7.5617,7.7064,7.4851,7.5192,1434438,0
1990-05-23,7.6719,7.6719,7.5617,7.6297,1054578,0
1990-05-24,7.6297,7.6719,7.5617,7.5955,560562,0
1990-05-25,7.5192,7.5617,7.4851,7.4851,388204,0
1990-05-29,7.4851,7.6297,7.4851,7.5955,701403,0
1990-05-30,7.6297,7.7404,7.5955,7.6297,1142519,0
1990-05-31,7.6719,7.8934,7.6297,7.8934,1011903,0
1990-06-01,7.9699,8.0803,7.8934,8.0803,1271252,0
1990-06-04,8.0378,8.0803,7.6719,7.9274,1175556,0
1990-06-05,8.0039,8.0378,7.6297,7.7064,1231870,0
1990-06-06,7.5955,7.8169,7.5617,7.6297,1087733,0
1990-06-07,7.6297,7.6719,7.4851,7.6297,734090,0
1990-06-08,7.7064,7.7404,7.5192,7.6297,593832,0
1990-06-11,7.5617,7.6297,7.5617,7.6297,328248,0
1990-06-12,7.7064,7.8595,7.6719,7.8169,626986,0
1990-06-13,7.8169,7.8934,7.7404,7.7404,520588,0
1990-06-14,7.6297,7.7064,7.6297,7.7064,403726,0
1990-06-15,7.6297,7.7064,7.6297,7.6719,701996,0
1990-06-18,7.6297,7.6719,7.4085,7.4851,463448,0
1990-06-19,7.4426,7.5617,7.4426,7.5192,628632,0
1990-06-20,7.5192,7.5955,7.4851,7.4851,591835,0
1990-06-21,7.5617,7.5955,7.4085,7.4851,788053,0
1990-06-22,7.5192,7.5192,7.3745,7.4085,909621,0
1990-06-25,7.4426,7.4851,7.2982,7.332,910674,0
1990-06-26,7.332,7.5192,7.332,7.5192,733385,0
1990-06-27,7.5192,7.7064,7.4426,7.6719,580782,0
1990-06-28,7.6719,7.7404,7.5955,7.6719,648029,0
1990-06-29,7.6719,7.6719,7.5955,7.6297,917731,0
1990-07-02,7.5955,7.7828,7.5617,7.7404,919730,0
1990-07-03,7.7404,7.8595,7.7064,7.7828,627573,0
1990-07-05,7.7828,7.7828,7.7064,7.7064,491432,0
1990-07-06,7.6719,7.8169,7.6297,7.7404,279694,0
1990-07-09,7.7404,7.8169,7.6719,7.7064,431238,0
1990-07-10,7.7064,7.7404,7.6297,7.6297,378803,0
1990-07-11,7.7064,7.7064,7.6297,7.6719,364344,0
1990-07-12,7.8169,7.8595,7.7404,7.8595,935599,0
1990-07-13,7.8595,7.8934,7.7064,7.7064,510946,0
1990-07-16,7.7404,7.7828,7.4085,7.5192,1044232,0
1990-07-17,7.5192,7.6297,7.5192,7.5617,844487,0
1990-07-18,7.5617,7.5617,7.4851,7.4851,970165,0
1990-07-19,7.5192,7.5617,7.4426,7.5617,403726,0
1990-07-20,7.5955,7.6719,7.5617,7.5955,429943,0
1990-07-23,7.5617,7.5617,7.2638,7.3745,672131,0
1990-07-24,7.4085,7.7064,7.332,7.6719,917026,0
1990-07-25,7.7064,7.7404,7.5192,7.5192,878109,0
1990-07-26,7.4851,7.4851,7.4085,7.4851,666018,0
1990-07-27,7.4426,7.5617,7.4085,7.5192,512593,0
1990-07-30,7.4511,7.5617,7.4169,7.5617,367399,0
1990-07-31,7.5277,7.5617,7.4511,7.4935,362813,0
1990-08-01,7.4935,7.5277,7.4511,7.4935,330245,0
1990-08-02,7.5277,7.5617,7.4511,7.4511,587482,0
1990-08-03,7.3833,7.5617,7.2299,7.5277,1382002,0
1990-08-06,7.3833,7.4169,7.0087,7.1194,1302056,0
1990-08-07,7.1534,7.2638,7.1194,7.196,725040,0
1990-08-08,7.2638,7.4511,7.2299,7.3404,961933,0
1990-08-09,7.3404,7.4169,7.2638,7.3066,467800,0
1990-08-10,7.3404,7.3833,7.0767,7.1194,834256,0
1990-08-13,7.0428,7.2299,7.0087,7.2299,531522,0
1990-08-14,7.2555,7.2982,7.1788,7.2555,925841,0
1990-08-15,7.2555,7.332,7.2555,7.332,1207417,0
1990-08-16,7.2982,7.2982,7.1362,7.1362,551862,0
1990-08-17,6.9833,7.0258,6.7453,6.9067,1451135,0
1990-08-20,6.9067,7.0598,6.8301,6.9067,811097,0
1990-08-21,6.8301,6.8643,6.6262,6.7876,988506,0
1990-08-22,6.7876,6.8643,6.6685,6.6685,697294,0
1990-08-23,6.5154,6.7876,6.4305,6.6262,1062339,0
1990-08-24,6.711,6.9407,6.711,6.9067,1409865,0
1990-08-27,7.2215,7.2982,7.1362,7.2555,1259500,0
1990-08-28,7.1788,7.2555,7.0598,7.2555,475441,0
1990-08-29,7.2982,7.5362,7.2555,7.4169,998029,0
1990-08-30,7.4935,7.4935,7.2555,7.2555,406430,0
1990-08-31,7.2555,7.2982,7.1023,7.2215,315079,0
1990-09-04,7.2555,7.4935,7.1788,7.4935,675660,0
1990-09-05,7.5362,7.6468,7.4935,7.6468,615465,0
1990-09-06,7.6468,7.6468,7.4935,7.5362,373745,0
1990-09-07,7.6126,7.8083,7.5701,7.7318,614876,0
1990-09-10,7.8083,7.8424,7.6468,7.689,482144,0
1990-09-11,7.7318,7.7318,7.4511,7.4935,526348,0
1990-09-12,7.6126,7.6126,7.4511,7.5701,536929,0
1990-09-13,7.6468,7.6468,7.4935,7.5362,610644,0
1990-09-14,7.5362,7.5701,7.4169,7.5701,572081,0
1990-09-17,7.5701,7.5701,7.4935,7.5362,380801,0
1990-09-18,7.4935,7.5701,7.4511,7.4935,528468,0
1990-09-19,7.5362,7.6126,7.4511,7.5362,473209,0
1990-09-20,7.4935,7.5362,7.4511,7.5362,658967,0
1990-09-21,7.5362,7.5362,7.4511,7.4935,770419,0
1990-09-24,7.4511,7.4935,7.1788,7.2215,651322,0
1990-09-25,7.2215,7.4511,7.2215,7.4511,509890,0
1990-09-26,7.4935,7.5362,7.332,7.4169,682006,0
1990-09-27,7.4169,7.4935,7.2982,7.332,677187,0
1990-09-28,7.2555,7.3745,7.1788,7.3745,577845,0
1990-10-01,7.3745,7.8424,7.3745,7.8083,1305347,0
1990-10-02,8.0803,8.1233,7.9613,8.0466,1314754,0
1990-10-03,8.0039,8.0466,7.6468,7.7658,1084204,0
1990-10-04,7.689,7.9613,7.5701,7.9274,747493,0
1990-10-05,7.689,7.9274,7.5362,7.7318,711872,0
1990-10-08,7.7658,7.9274,7.7318,7.8083,691765,0
1990-10-09,7.7658,7.8424,7.5362,7.5362,655554,0
1990-10-10,7.4511,7.7318,7.2982,7.2982,1234339,0
1990-10-11,7.2982,7.4511,7.2215,7.332,667311,0
1990-10-12,7.3745,7.4511,7.2982,7.4169,460982,0
1990-10-15,7.4511,7.5701,6.5154,6.7453,3101544,0
1990-10-16,6.8301,7.1362,6.7876,7.0598,1788312,0
1990-10-17,7.0598,7.0598,6.9067,7.0598,557975,0
1990-10-18,7.0598,7.2555,7.0258,7.2215,656380,0
1990-10-19,7.2555,7.332,7.1788,7.2982,733032,0
1990-10-22,7.2215,7.3745,7.1788,7.332,504481,0
1990-10-23,7.3745,7.3745,7.2555,7.332,611705,0
1990-10-24,7.332,7.4169,7.2555,7.3745,560562,0
1990-10-25,7.3745,7.4169,7.2555,7.2982,362343,0
1990-10-26,7.2215,7.2982,7.0258,7.0258,505185,0
1990-10-29,7.0598,7.2215,6.9067,6.9833,875408,0
1990-10-30,6.9833,7.1023,6.9407,7.1023,446283,0
1990-10-31,7.1788,7.1788,6.9833,6.9833,388441,0
1990-11-01,6.9833,7.1023,6.9407,7.1023,526938,0
1990-11-02,7.1023,7.3745,7.0258,7.2982,507655,0
1990-11-05,7.3066,7.4595,7.3066,7.4256,444991,0
1990-11-06,7.3404,7.3833,7.2299,7.2299,407370,0
1990-11-07,7.1109,7.1875,6.9152,6.9917,765952,0
1990-11-08,6.9491,6.9917,6.9152,6.9917,591247,0
1990-11-09,7.0685,7.3404,6.9917,7.2299,480497,0
1990-11-12,7.2299,7.4256,7.2299,7.3833,394675,0
1990-11-13,7.3404,7.4256,7.0685,7.1109,783235,0
1990-11-14,7.1109,7.1875,6.9152,7.1875,691063,0
1990-11-15,7.0685,7.3404,7.0685,7.3404,533522,0
1990-11-16,7.3404,7.4595,7.3066,7.3833,447460,0
1990-11-19,7.3404,7.4256,7.3404,7.3833,352702,0
1990-11-20,7.3833,7.4256,7.3066,7.3066,418655,0
1990-11-21,7.2638,7.3066,7.1875,7.2638,378093,0
1990-11-23,7.2638,7.3066,7.2299,7.2638,188576,0
1990-11-26,7.1875,7.2299,7.1109,7.2299,303438,0
1990-11-27,7.2299,7.2638,7.1449,7.1875,547863,0
1990-11-28,7.1875,7.3066,7.1449,7.3066,435823,0
1990-11-29,7.3066,7.3404,7.1875,7.2638,406315,0
1990-11-30,7.2299,7.3066,7.1449,7.2638,811097,0
1990-12-03,7.2638,7.5362,7.2638,7.5362,1191781,0
1990-12-04,7.5788,7.6977,7.5362,7.6977,701289,0
1990-12-05,7.6212,7.7743,7.5362,7.7404,994030,0
1990-12-06,7.5788,7.6553,7.4595,7.4595,1481348,0
1990-12-07,7.4595,7.5362,7.3404,7.4595,475793,0
1990-12-10,7.4256,7.4256,7.3066,7.3833,583487,0
1990-12-11,7.3066,7.3404,7.2638,7.3404,232902,0
1990-12-12,7.3404,7.3404,7.2299,7.3066,1010610,0
1990-12-13,7.3066,7.3404,7.1875,7.2299,964286,0
1990-12-14,7.2299,7.2299,6.9491,7.0685,811686,0
1990-12-17,6.9152,6.9917,6.8301,6.9917,955236,0
1990-12-18,6.8725,7.0685,6.8725,6.9917,1314164,0
1990-12-19,6.9917,7.1875,6.9491,7.1449,939245,0
1990-12-20,7.1449,7.2299,7.1449,7.1875,820855,0
1990-12-21,7.1875,7.1875,7.0685,7.0685,1142401,0
1990-12-24,7.0685,7.1449,6.9917,7.1109,479677,0
1990-12-26,7.1109,7.1449,7.0685,7.1109,366927,0
1990-12-27,7.1109,7.1109,7.0258,7.0685,464622,0
1990-12-28,7.0685,7.1109,7.0258,7.0685,361286,0
1990-12-31,7.1109,7.1449,7.0258,7.1449,285101,0
1991-01-02,7.0685,7.0685,6.9917,7.0258,602885,0
1991-01-03,6.9917,7.0258,6.7193,6.7193,986626,0
1991-01-04,6.796,6.8301,6.6771,6.7193,1367071,0
1991-01-07,6.6346,6.6771,6.5154,6.5154,1508272,0
1991-01-08,6.5154,6.7193,6.5154,6.5154,1113715,0
1991-01-09,6.6005,6.7193,6.4815,6.4815,1590214,0
1991-01-10,6.5154,6.5578,6.4815,6.5154,673544,0
1991-01-11,6.5578,6.6346,6.4815,6.6346,699645,0
1991-01-14,6.4815,6.6005,6.4387,6.4815,586307,0
1991-01-15,6.4387,6.6346,6.4387,6.6005,745023,0
1991-01-16,6.5578,6.7536,6.0903,6.1668,3432377,0
1991-01-17,6.4051,6.4815,6.1668,6.2856,6867695,0
1991-01-18,6.2093,6.2856,6.0903,6.2434,2729323,0
1991-01-21,6.1668,6.2856,6.1242,6.2434,1417860,0
1991-01-22,6.2093,6.3199,6.1668,6.2434,1620783,0
1991-01-23,6.2434,6.2434,6.0903,6.1668,2630097,0
1991-01-24,6.2093,6.4387,6.2093,6.4387,1106895,0
1991-01-25,6.4387,6.5154,6.4051,6.4387,937129,0
1991-01-28,6.4132,6.524,6.4132,6.4132,455928,0
1991-01-29,6.4474,6.4474,6.3709,6.4474,555623,0
1991-01-30,6.4132,6.524,6.2944,6.2944,903974,0
1991-01-31,6.2944,6.4132,6.2944,6.4132,724685,0
1991-02-01,6.4897,6.4897,6.3283,6.3709,1004142,0
1991-02-04,6.3283,6.6429,6.3283,6.6429,1241627,0
1991-02-05,6.6429,6.8046,6.6092,6.8046,1025069,0
1991-02-06,6.7281,7.315,6.6857,7.0767,2204623,0
1991-02-07,7.1534,7.315,7.0767,7.1194,1788433,0
1991-02-08,7.1534,7.1534,6.9236,7.0003,1377183,0
1991-02-11,7.0003,7.196,6.8389,7.196,1356376,0
1991-02-12,7.1194,7.1534,7.0003,7.0003,1101017,0
1991-02-13,6.9236,7.0003,6.8389,7.0003,991915,0
1991-02-14,6.9236,7.1534,6.8812,7.0343,1077388,0
1991-02-15,6.9579,7.0343,6.9236,7.0003,1046232,0
1991-02-19,6.9579,7.0003,6.8389,6.8389,1157566,0
1991-02-20,6.8389,6.9236,6.8046,6.8812,775002,0
1991-02-21,6.9236,6.9579,6.8046,6.8389,819325,0
1991-02-22,6.8389,6.9579,6.7622,6.7622,1551651,0
1991-02-25,6.9236,6.9579,6.8046,6.8389,705641,0
1991-02-26,6.8389,6.8812,6.4897,6.6092,1225521,0
1991-02-27,6.6092,6.6857,6.4897,6.6092,1170853,0
1991-02-28,6.6857,7.0003,6.6429,7.0003,1247858,0
1991-03-01,6.9236,7.1194,6.8812,7.0767,876348,0
1991-03-04,7.1194,7.1534,7.0003,7.0767,577021,0
1991-03-05,7.0767,7.196,7.0767,7.0767,620286,0
1991-03-06,7.196,7.2383,7.1194,7.196,897979,0
1991-03-07,7.1534,7.2383,7.1194,7.1194,474853,0
1991-03-08,7.1534,7.196,7.0003,7.1534,990506,0
1991-03-11,7.1194,7.1534,7.0003,7.0003,427712,0
1991-03-12,7.0767,7.0767,6.8812,6.9236,575375,0
1991-03-13,6.9579,7.0003,6.8812,7.0003,484380,0
1991-03-14,7.0003,7.1534,6.9236,6.9236,689888,0
1991-03-15,7.0003,7.0003,6.9236,6.9236,949238,0
1991-03-18,6.9236,6.9579,6.8812,6.8812,510946,0
1991-03-19,6.8046,6.9236,6.7622,6.8389,512479,0
1991-03-20,6.7622,6.8812,6.7622,6.8046,611467,0
1991-03-21,6.8389,6.9236,6.6857,6.7622,689765,0
1991-03-22,6.6857,6.7622,6.6429,6.6857,524586,0
1991-03-25,6.7281,6.7622,6.6429,6.7281,790402,0
1991-03-26,6.6429,6.8046,6.6429,6.7622,685887,0
1991-03-27,6.7281,6.8812,6.7281,6.8046,408193,0
1991-03-28,6.8046,6.9236,6.7622,6.9236,1131585,0
1991-04-01,6.9579,7.1194,6.9236,7.0767,642740,0
1991-04-02,7.0767,7.3914,7.0767,7.349,1515325,0
1991-04-03,7.349,7.5107,7.315,7.3914,1129467,0
1991-04-04,7.4341,7.5533,7.3914,7.5107,795933,0
1991-04-05,7.5107,7.5871,7.4341,7.5107,696353,0
1991-04-08,7.4341,7.468,7.349,7.468,436175,0
1991-04-09,7.3914,7.4341,7.315,7.349,741849,0
1991-04-10,7.2726,7.349,7.0767,7.1194,594303,0
1991-04-11,7.1194,7.1534,6.9236,7.0003,1369187,0
1991-04-12,7.0343,7.2383,7.0343,7.1534,869528,0
1991-04-15,7.1194,7.2383,7.1194,7.2383,646501,0
1991-04-16,7.196,7.3914,7.1534,7.3914,774180,0
1991-04-17,7.3914,7.468,7.349,7.468,1064219,0
1991-04-18,7.349,7.6297,7.315,7.4341,1138523,0
1991-04-19,7.3914,7.4341,7.2726,7.315,454985,0
1991-04-22,7.315,7.349,7.1534,7.1534,489666,0
1991-04-23,7.196,7.315,7.1534,7.2726,513063,0
1991-04-24,7.2726,7.315,7.2383,7.315,585723,0
1991-04-25,7.315,7.349,7.2383,7.2383,423123,0
1991-04-26,7.2383,7.315,7.196,7.315,685298,0
1991-04-29,7.315,7.349,7.196,7.196,446992,0
1991-04-30,7.196,7.2726,7.0767,7.196,602647,0
1991-05-01,7.1534,7.2726,7.1534,7.2383,365753,0
1991-05-02,7.2383,7.315,7.196,7.196,459336,0
1991-05-03,7.196,7.349,7.196,7.349,543397,0
1991-05-06,7.281,7.3235,7.2043,7.2471,313315,0
1991-05-07,7.2471,7.281,7.1617,7.1617,615935,0
1991-05-08,7.2043,7.2471,7.1278,7.2043,713868,0
1991-05-09,7.2043,7.281,7.1278,7.281,608410,0
1991-05-10,7.281,7.281,7.2043,7.2043,836726,0
1991-05-13,7.281,7.281,7.1278,7.1278,489316,0
1991-05-14,7.1278,7.1617,7.0428,7.0428,438524,0
1991-05-15,7.0854,7.1278,6.966,7.0087,602295,0
1991-05-16,7.0087,7.1617,7.0087,7.1617,439582,0
1991-05-17,7.0854,7.1278,7.0428,7.1278,679658,0
1991-05-20,7.1278,7.1278,7.0087,7.0428,321314,0
1991-05-21,7.0428,7.1617,6.966,7.0428,890693,0
1991-05-22,7.0854,7.1278,7.0087,7.0428,812624,0
1991-05-23,7.0854,7.0854,6.966,7.0087,522822,0
1991-05-24,7.0087,7.0087,6.9236,6.966,477326,0
1991-05-28,6.966,7.0428,6.9236,7.0087,614876,0
1991-05-29,7.0087,7.0428,6.966,6.966,839783,0
1991-05-30,6.966,7.0087,6.9236,7.0087,782530,0
1991-05-31,7.0087,7.0854,6.9236,7.0854,607235,0
1991-06-03,7.0087,7.1278,7.0087,7.1278,749142,0
1991-06-04,7.1278,7.1278,7.0428,7.1278,540809,0
1991-06-05,7.1278,7.3235,7.1278,7.1617,1013900,0
1991-06-06,7.1617,7.281,7.1617,7.2471,619932,0
1991-06-07,7.2043,7.2471,7.1278,7.1617,453572,0
1991-06-10,7.1617,7.2043,7.0854,7.0854,502128,0
1991-06-11,7.0854,7.1617,7.0854,7.1617,531050,0
1991-06-12,7.281,7.3235,7.1617,7.2471,1044584,0
1991-06-13,7.2471,7.3576,7.2043,7.3576,855538,0
1991-06-14,7.4,7.5617,7.4,7.5617,1342854,0
1991-06-17,7.5192,7.7148,7.5192,7.5955,1237043,0
1991-06-18,7.6381,7.7148,7.4766,7.5192,955589,0
1991-06-19,7.4766,7.4766,7.4,7.4766,826849,0
1991-06-20,7.4766,7.5617,7.4426,7.5192,853657,0
1991-06-21,7.4766,7.6381,7.4766,7.5955,730561,0
1991-06-24,7.5617,7.6381,7.5192,7.5955,536340,0
1991-06-25,7.5617,7.5955,7.4,7.4426,401495,0
1991-06-26,7.4,7.4766,7.3235,7.3235,547979,0
1991-06-27,7.3576,7.5192,7.3235,7.5192,624636,0
1991-06-28,7.4766,7.5192,7.3576,7.4426,569261,0
1991-07-01,7.4766,7.6719,7.4766,7.6719,450989,0
1991-07-02,7.6381,7.7148,7.5955,7.6381,712340,0
1991-07-03,7.5617,7.5955,7.4426,7.4766,723745,0
1991-07-05,7.5192,7.5955,7.4766,7.5617,361520,0
1991-07-08,7.5617,7.7148,7.4766,7.6381,787232,0
1991-07-09,7.6381,7.8338,7.5955,7.7573,891161,0
1991-07-10,7.9529,7.9868,7.8764,7.8764,1499101,0
1991-07-11,7.9868,7.9868,7.5955,7.8338,715279,0
1991-07-12,7.8764,7.9529,7.8338,7.8764,710224,0
1991-07-15,7.9529,7.9529,7.8338,7.8764,619342,0
1991-07-16,7.9529,7.9868,7.8764,7.8764,843663,0
1991-07-17,7.8764,7.9529,7.8338,7.8764,663198,0
1991-07-18,7.9529,8.0722,7.9102,8.0722,760189,0
1991-07-19,8.1061,8.1486,8.0294,8.1061,673897,0
1991-07-22,8.1061,8.2251,8.0722,8.1486,559737,0
1991-07-23,8.1909,8.1909,8.0294,8.0294,687414,0
1991-07-24,8.1061,8.1909,8.0722,8.1909,575726,0
1991-07-25,8.1909,8.1909,8.0722,8.1061,637801,0
1991-07-26,8.1061,8.1061,8.0294,8.0722,343883,0
1991-07-29,8.0294,8.1909,8.0294,8.1486,320137,0
1991-07-30,7.9102,7.9868,7.8338,7.9868,1355316,0
1991-07-31,7.9868,8.0294,7.8338,7.8764,1113715,0
1991-08-01,7.7915,7.8338,7.7148,7.7573,689297,0
1991-08-02,7.7915,8.1061,7.5955,7.6381,678836,0
1991-08-05,7.681,7.7233,7.6042,7.681,285333,0
1991-08-06,7.7233,7.8424,7.7233,7.7999,735503,0
1991-08-07,7.8424,7.919,7.7999,7.8848,656850,0
1991-08-08,7.8848,7.9613,7.7999,7.8424,567144,0
1991-08-09,7.8848,7.8848,7.7658,7.7999,598651,0
1991-08-12,7.8424,7.8424,7.6468,7.681,539987,0
1991-08-13,7.8424,7.8424,7.6297,7.7999,924432,0
1991-08-14,7.8424,7.8424,7.6719,7.7148,648734,0
1991-08-15,7.7573,7.8848,7.7573,7.7999,484380,0
1991-08-16,7.8848,8.2507,7.7573,7.7573,435936,0
1991-08-19,7.2982,7.6719,7.2555,7.5871,1052932,0
1991-08-20,7.7148,7.7148,7.4256,7.5107,1316283,0
1991-08-21,7.7573,8.0891,7.7148,8.0039,1744110,0
1991-08-22,8.1313,8.4634,8.1313,8.4206,2191100,0
1991-08-23,8.4206,8.5056,8.2163,8.2932,1661226,0
1991-08-26,8.2932,8.2932,8.1313,8.2163,635922,0
1991-08-27,8.2507,8.2507,8.0891,8.1741,665898,0
1991-08-28,8.1741,8.2163,8.0039,8.0891,899276,0
1991-08-29,8.1741,8.3783,8.1313,8.3783,878346,0
1991-08-30,8.4634,8.5824,8.4206,8.5483,670133,0
1991-09-03,8.5824,8.6244,8.4206,8.4206,793460,0
1991-09-04,8.4634,8.4634,8.2932,8.3783,589835,0
1991-09-05,8.4634,8.5824,8.4634,8.5824,813093,0
1991-09-06,8.6244,8.6679,8.5483,8.5824,967461,0
1991-09-09,8.6244,8.6679,8.4634,8.5056,544690,0
1991-09-10,8.4634,8.5056,8.3783,8.4206,676365,0
1991-09-11,8.3783,8.4634,8.3358,8.3358,556918,0
1991-09-12,8.3783,8.4634,8.3783,8.3783,609351,0
1991-09-13,8.4206,8.4634,8.2932,8.2932,737734,0
1991-09-16,8.3358,8.4206,8.2507,8.4206,673426,0
1991-09-17,8.4206,8.4634,8.2932,8.3358,409722,0
1991-09-18,8.2932,8.3783,8.2507,8.3783,532109,0
1991-09-19,8.3783,8.4206,8.2163,8.2163,741849,0
1991-09-20,8.2507,8.2932,8.1741,8.2932,1049877,0
1991-09-23,8.2932,8.3783,8.2507,8.2507,447933,0
1991-09-24,8.3358,8.4206,8.2163,8.3783,1229049,0
1991-09-25,8.3783,8.4634,8.3358,8.4206,1070687,0
1991-09-26,8.4206,8.4634,8.3358,8.3783,662138,0
1991-09-27,8.3783,8.4206,8.3358,8.3783,301444,0
1991-09-30,8.3783,8.5483,8.3358,8.5056,677660,0
1991-10-01,8.5824,8.5824,8.5056,8.5056,374567,0
1991-10-02,8.4634,8.5056,8.4206,8.4634,519294,0
1991-10-03,8.4206,8.4634,8.2932,8.2932,302150,0
1991-10-04,8.2932,8.3783,8.2163,8.2932,467448,0
1991-10-07,8.2932,8.3358,8.1741,8.1741,744201,0
1991-10-08,8.2163,8.2932,8.0891,8.2163,688947,0
1991-10-09,8.2163,8.2932,8.2163,8.2163,815915,0
1991-10-10,8.1741,8.2163,8.1313,8.2163,481672,0
1991-10-11,8.2507,8.2932,8.1741,8.2163,419481,0
1991-10-14,8.1313,8.5824,8.1313,8.5483,786056,0
1991-10-15,8.6244,9.1706,8.6244,9.0827,2281277,0
1991-10-16,9.1261,9.1706,9.0002,9.0827,1179670,0
1991-10-17,9.1706,9.2451,9.0427,9.1261,1214706,0
1991-10-18,9.0827,9.1261,8.8373,8.8373,661432,0
1991-10-21,8.8373,9.0827,8.7958,9.0827,926550,0
1991-10-22,9.0427,9.2451,9.0427,9.1706,779117,0
1991-10-23,9.2451,9.2451,9.1261,9.1706,548215,0
1991-10-24,9.1706,9.2131,8.9132,8.956,880581,0
1991-10-25,9.0427,9.0427,8.88,8.956,518705,0
1991-10-28,8.9132,9.0002,8.9132,9.0002,444520,0
1991-10-29,9.0002,9.1706,8.956,9.0427,841076,0
1991-10-30,9.0827,9.1261,9.0427,9.0827,784173,0
1991-10-31,9.0827,9.1261,9.0002,9.0827,362108,0
1991-11-01,9.1261,9.2451,9.1261,9.2131,511298,0
1991-11-04,9.1349,9.1783,9.0087,9.0522,369159,0
1991-11-05,9.1349,9.2954,9.0898,9.1349,753722,0
1991-11-06,9.1783,9.4229,9.0898,9.3826,592423,0
1991-11-07,9.3826,9.3826,9.2197,9.2954,685416,0
1991-11-08,9.2954,9.4662,9.2549,9.4229,639452,0
1991-11-11,9.4229,9.4662,9.3826,9.4662,409368,0
1991-11-12,9.4662,9.552,9.3826,9.511,525526,0
1991-11-13,9.4662,9.841,9.4229,9.757,791111,0
1991-11-14,9.757,9.798,9.511,9.585,765011,0
1991-11-15,9.552,9.552,9.0522,9.0898,627809,0
1991-11-18,9.0522,9.2197,8.8457,9.1783,792638,0
1991-11-19,9.0522,9.0898,8.8039,9.0522,1074800,0
1991-11-20,9.1349,9.1783,8.9644,8.9644,660843,0
1991-11-21,9.0087,9.0522,8.9214,8.9214,539163,0
1991-11-22,8.88,9.0087,8.7192,8.8039,801102,0
1991-11-25,8.7606,9.0087,8.7606,8.9644,737498,0
1991-11-26,9.1349,9.4662,9.0898,9.4229,1029184,0
1991-11-27,9.4229,9.511,9.2549,9.2954,628392,0
1991-11-29,9.2197,9.2549,9.0522,9.0898,322487,0
1991-12-02,8.9214,9.2954,8.88,9.2549,798518,0
1991-12-03,9.2197,9.3826,9.2197,9.3826,519530,0
1991-12-04,9.2954,9.4229,9.1783,9.3826,610998,0
1991-12-05,9.3395,9.585,9.2954,9.585,662723,0
1991-12-06,9.511,9.798,9.511,9.628,726096,0
1991-12-09,9.585,10.046,9.585,9.925,1384945,0
1991-12-10,9.883,10.172,9.841,10.088,934778,0
1991-12-11,10.002,10.046,9.712,9.712,1150870,0
1991-12-12,9.883,10.088,9.841,9.961,751256,0
1991-12-13,10.046,10.13,9.925,9.961,806276,0
1991-12-16,9.925,10.002,9.841,10.002,496020,0
1991-12-17,10.002,10.172,9.925,10.088,630510,0
1991-12-18,10.088,10.088,9.961,10.046,1205417,0
1991-12-19,10.002,10.259,9.961,10.259,605709,0
1991-12-20,10.709,10.75,10.172,10.421,1752225,0
1991-12-23,10.463,10.623,10.421,10.591,613466,0
1991-12-24,10.623,10.75,10.547,10.591,566439,0
1991-12-26,10.623,10.623,10.333,10.503,345411,0
1991-12-27,10.463,10.591,10.463,10.591,250654,0
1991-12-30,10.547,10.877,10.421,10.795,915967,0
1991-12-31,10.877,11.041,10.795,10.996,707640,0
1992-01-02,10.623,10.709,10.377,10.591,988037,0
1992-01-03,10.591,10.623,10.259,10.547,704464,0
1992-01-06,10.377,10.463,10.293,10.421,1131349,0
1992-01-07,10.259,10.293,10.13,10.172,818151,0
1992-01-08,10.046,10.215,10.002,10.046,1199776,0
1992-01-09,10.13,10.463,10.088,10.377,1052932,0
1992-01-10,10.503,10.591,10.377,10.463,653324,0
1992-01-13,10.421,10.591,10.377,10.591,594775,0
1992-01-14,10.547,10.623,10.463,10.547,718806,0
1992-01-15,10.591,10.877,10.503,10.877,1044938,0
1992-01-16,10.709,10.795,10.13,10.215,1062222,0
1992-01-17,10.172,10.293,10.002,10.259,1096316,0
1992-01-20,10.259,10.377,10.215,10.293,516471,0
1992-01-21,10.333,10.333,9.961,10.002,684123,0
1992-01-22,9.961,10.215,9.883,10.172,778529,0
1992-01-23,10.259,10.293,9.961,10.046,636977,0
1992-01-24,10.002,10.293,9.961,10.259,505891,0
1992-01-27,10.259,10.293,10.088,10.13,405841,0
1992-01-28,10.172,10.293,10.088,10.13,547273,0
1992-01-29,10.13,10.172,9.841,9.883,539286,0
1992-01-30,9.925,10.046,9.757,9.883,692119,0
1992-01-31,9.883,9.961,9.798,9.883,805100,0
1992-02-03,9.925,10.267,9.893,10.267,432883,0
1992-02-04,10.223,10.385,10.181,10.342,474029,0
1992-02-05,10.385,10.47,10.302,10.385,699645,0
1992-02-06,10.43,10.599,10.342,10.555,453105,0
1992-02-07,10.555,10.555,10.342,10.385,475793,0
1992-02-10,10.47,10.555,10.47,10.512,308498,0
1992-02-11,10.555,10.759,10.512,10.64,765011,0
1992-02-12,10.675,10.675,10.555,10.64,619229,0
1992-02-13,10.64,10.64,10.342,10.385,691294,0
1992-02-14,10.302,10.385,10.096,10.096,496485,0
1992-02-18,10.011,10.181,9.766,9.849,883635,0
1992-02-19,9.638,9.72,9.4742,9.4742,1356844,0
1992-02-20,9.52,9.893,9.3043,9.849,1420920,0
1992-02-21,9.925,9.97,9.52,9.561,945008,0
1992-02-24,9.561,9.925,9.52,9.893,458396,0
1992-02-25,9.893,9.893,9.638,9.849,522232,0
1992-02-26,9.807,9.925,9.766,9.849,514120,0
1992-02-27,9.893,9.893,9.561,9.638,449228,0
1992-02-28,9.68,9.849,9.68,9.766,577727,0
1992-03-02,9.766,9.849,9.68,9.68,487435,0
1992-03-03,9.68,9.68,9.4325,9.4742,861532,0
1992-03-04,9.4325,9.4742,9.3043,9.3043,982629,0
1992-03-05,9.2636,9.3904,9.2197,9.3043,600534,0
1992-03-06,9.2636,9.4325,9.2636,9.3904,1026599,0
1992-03-09,9.3482,9.3904,9.2197,9.3043,480379,0
1992-03-10,9.3482,9.4325,9.2636,9.2636,811802,0
1992-03-11,9.2197,9.2636,9.1871,9.2636,392794,0
1992-03-12,9.2636,9.3043,9.1871,9.3043,396790,0
1992-03-13,9.3043,9.3043,8.9738,8.9738,1187544,0
1992-03-16,8.9738,8.9738,8.7699,8.9738,1005673,0
1992-03-17,9.0171,9.0608,8.7699,8.9738,1139932,0
1992-03-18,8.9738,9.1871,8.8457,9.1871,1263849,0
1992-03-19,9.2636,9.3482,9.1871,9.2636,1247507,0
1992-03-20,9.2636,9.2636,9.1434,9.2197,1019427,0
1992-03-23,9.2197,9.3043,9.1871,9.2197,650266,0
1992-03-24,9.3043,9.3482,9.2197,9.2636,676719,0
1992-03-25,9.2197,9.2636,9.0608,9.0608,809683,0
1992-03-26,9.0608,9.0608,8.5569,8.6842,2372275,0
1992-03-27,8.7276,8.8457,8.5993,8.8122,921022,0
1992-03-30,8.7699,8.9738,8.7276,8.9738,623341,0
1992-03-31,8.8888,8.93,8.6842,8.7699,655790,0
1992-04-01,8.7699,8.7699,8.5144,8.5993,1019073,0
1992-04-02,8.5144,8.6842,8.5144,8.5569,860243,0
1992-04-03,8.5569,8.5993,8.4804,8.5569,784173,0
1992-04-06,8.6419,8.6419,8.3951,8.4804,1295002,0
1992-04-07,8.4376,8.4376,8.2677,8.2677,1950444,0
1992-04-08,8.1824,8.2677,7.9784,8.2251,2091288,0
1992-04-09,8.2251,8.2251,8.1061,8.1399,1083855,0
1992-04-10,8.1399,8.3525,8.1399,8.3101,2139138,0
1992-04-13,8.3101,8.4804,8.2677,8.4376,760542,0
1992-04-14,8.5569,8.6419,8.4804,8.4804,799691,0
1992-04-15,8.4804,8.5993,7.9784,8.1061,3494214,0
1992-04-16,8.1061,8.1399,7.8509,7.9359,3646468,0
1992-04-20,7.9359,8.021,7.7318,7.7658,1833462,0
1992-04-21,7.7658,7.8083,7.4341,7.7658,1757751,0
1992-04-22,7.8509,8.1061,7.7658,8.021,1331216,0
1992-04-23,8.021,8.0636,7.8934,7.9359,1436673,0
1992-04-24,7.9784,8.1061,7.8934,7.9359,1126061,0
1992-04-27,8.1399,8.1824,7.9784,7.9784,605823,0
1992-04-28,8.0636,8.1399,8.021,8.1399,615581,0
1992-04-29,8.0636,8.1399,7.9359,7.9784,993797,0
1992-04-30,7.9784,8.0636,7.9359,8.0636,593832,0
1992-05-01,8.1399,8.2251,7.8934,7.9359,652497,0
1992-05-04,7.9444,8.1486,7.9444,8.1486,678011,0
1992-05-05,8.1486,8.1909,7.9868,8.0722,638976,0
1992-05-06,8.1142,8.3188,8.0294,8.2336,688474,0
1992-05-07,8.3188,8.3188,8.1486,8.1909,544101,0
1992-05-08,8.1909,8.5227,8.1142,8.3612,808745,0
1992-05-11,8.3612,8.4039,8.3188,8.3612,445461,0
1992-05-12,8.4039,8.4039,8.3188,8.3188,925135,0
1992-05-13,8.3188,8.3188,8.2336,8.2336,595125,0
1992-05-14,8.2336,8.2336,7.9019,7.9868,1505919,0
1992-05-15,7.9868,8.0722,7.9019,7.9019,861653,0
1992-05-18,7.9868,8.0294,7.9444,7.9444,389854,0
1992-05-19,8.0294,8.1909,7.9019,8.1486,888219,0
1992-05-20,8.2761,8.5656,8.1909,8.5656,1341326,0
1992-05-21,8.4886,8.4886,8.4039,8.4461,555271,0
1992-05-22,8.4886,8.5656,8.4461,8.5227,630746,0
1992-05-26,8.4461,8.6504,8.4039,8.6504,685651,0
1992-05-27,8.6504,8.6934,8.5227,8.6504,612762,0
1992-05-28,8.6504,8.8634,8.5656,8.8634,700347,0
1992-05-29,8.8216,8.8634,8.5656,8.5656,701760,0
1992-06-01,8.5227,8.5656,8.4461,8.5227,883635,0
1992-06-02,8.7348,8.7348,8.6504,8.6934,670017,0
1992-06-03,8.778,8.778,8.6077,8.6504,398787,0
1992-06-04,8.6077,8.6934,8.5227,8.5227,504717,0
1992-06-05,8.4886,8.6077,8.4461,8.5656,437232,0
1992-06-08,8.6504,8.7348,8.6504,8.6504,528580,0
1992-06-09,8.4039,8.4039,8.0722,8.1486,1789960,0
1992-06-10,8.1142,8.1486,7.9868,7.9868,860243,0
1992-06-11,7.9868,8.0294,7.8169,7.9868,771711,0
1992-06-12,8.0294,8.1486,7.9444,7.9444,807572,0
1992-06-15,7.9868,8.0722,7.9444,7.9868,622283,0
1992-06-16,8.0722,8.1142,7.9868,7.9868,710107,0
1992-06-17,8.0294,8.0294,7.8595,7.9019,550334,0
1992-06-18,7.9868,7.9868,7.9019,7.9868,685651,0
1992-06-19,7.9868,7.9868,7.9444,7.9444,636509,0
1992-06-22,7.9019,7.9444,7.8595,7.9444,520118,0
1992-06-23,7.9444,7.9868,7.8595,7.9444,692824,0
1992-06-24,7.9444,8.0722,7.9444,7.9868,439115,0
1992-06-25,7.9444,8.0722,7.9444,7.9868,375863,0
1992-06-26,7.9868,8.0294,7.9019,7.9868,311200,0
1992-06-29,7.9444,7.9868,7.7743,7.8169,2188047,0
1992-06-30,7.9019,7.9444,7.8169,7.8595,1069510,0
1992-07-01,7.8595,7.8595,7.7743,7.8595,1142048,0
1992-07-02,7.8595,7.9019,7.8169,7.8595,1184726,0
1992-07-06,7.9019,8.0294,7.8595,8.0294,683652,0
1992-07-07,8.1142,8.1909,8.0294,8.0294,925375,0
1992-07-08,8.0294,8.3612,8.0294,8.3612,1302648,0
1992-07-09,8.4039,8.6934,8.3612,8.6504,1847806,0
1992-07-10,8.6934,8.8216,8.4886,8.5656,889985,0
1992-07-13,8.5656,8.7348,8.5227,8.6934,543514,0
1992-07-14,8.6934,8.6934,8.5656,8.6504,313907,0
1992-07-15,8.5227,8.6077,8.4461,8.5227,549154,0
1992-07-16,8.5227,8.6934,8.4886,8.6504,621460,0
1992-07-17,8.8216,8.9823,8.778,8.938,1438199,0
1992-07-20,8.8634,8.9823,8.7348,8.938,1008960,0
1992-07-21,8.938,8.938,8.8634,8.8634,482377,0
1992-07-22,8.8216,8.8634,8.6504,8.778,554328,0
1992-07-23,8.6934,8.778,8.6504,8.7348,304970,0
1992-07-24,8.6504,8.7348,8.6504,8.6934,416188,0
1992-07-27,8.6504,8.6934,8.5656,8.5656,469094,0
1992-07-28,8.6077,8.7348,8.5656,8.7348,601476,0
1992-07-29,8.778,8.9823,8.7348,8.938,1498397,0
1992-07-30,8.9823,9.2374,8.938,9.1957,1361311,0
1992-07-31,9.1957,9.1957,9.0267,9.0674,676482,0
1992-08-03,9.074,9.074,8.9474,8.9907,536692,0
1992-08-04,8.9907,9.0342,8.8727,8.9907,432296,0
1992-08-05,8.9907,9.0342,8.9055,8.9907,251123,0
1992-08-06,8.9474,9.0342,8.9474,8.9907,409252,0
1992-08-07,8.9474,9.162,8.9474,8.9474,530112,0
1992-08-10,8.9474,9.0342,8.9055,9.0342,437701,0
1992-08-11,8.5399,8.6679,8.5399,8.6244,370338,0
1992-08-12,8.6244,8.6679,8.5399,8.5824,231724,0
1992-08-13,8.6244,8.6244,8.5399,8.5824,263233,0
1992-08-14,8.5824,8.5824,8.4634,8.4634,646030,0
1992-08-17,8.4974,8.4974,8.4206,8.4634,387503,0
1992-08-18,8.4634,8.4974,8.3783,8.4206,841663,0
1992-08-19,8.4634,8.5824,8.4206,8.4206,526701,0
1992-08-20,8.4634,8.4634,8.2932,8.3358,697881,0
1992-08-21,8.3783,8.4206,8.208,8.2932,1825936,0
1992-08-24,8.208,8.2507,8.1233,8.2507,368573,0
1992-08-25,8.2507,8.2507,8.1233,8.208,534108,0
1992-08-26,8.208,8.2507,8.1233,8.2507,745377,0
1992-08-27,8.2932,8.3358,8.1652,8.1652,408311,0
1992-08-28,8.208,8.3358,8.208,8.2932,361638,0
1992-08-31,8.3358,8.3358,8.1233,8.1652,357406,0
1992-09-01,8.0803,8.1652,8.0039,8.1652,586192,0
1992-09-02,8.208,8.3358,8.208,8.3358,622871,0
1992-09-03,8.2932,8.4206,8.2507,8.3783,1426089,0
1992-09-04,8.3783,8.4634,8.3358,8.3358,252182,0
1992-09-08,8.3783,8.4206,8.2507,8.2507,622871,0
1992-09-09,8.2507,8.3783,8.208,8.3358,430768,0
1992-09-10,8.3358,8.5824,8.2507,8.5399,670603,0
1992-09-11,8.5399,8.5824,8.4634,8.4974,489666,0
1992-09-14,8.5824,8.6244,8.4974,8.5824,476622,0
1992-09-15,8.5399,8.6244,8.3358,8.3783,511535,0
1992-09-16,8.2932,8.4206,8.2507,8.3358,486846,0
1992-09-17,8.3358,8.4634,8.3358,8.3783,796754,0
1992-09-18,8.4206,8.4206,8.1652,8.208,604417,0
1992-09-21,8.1652,8.1652,8.0466,8.1233,637568,0
1992-09-22,8.0803,8.208,8.0803,8.1652,543040,0
1992-09-23,8.208,8.2932,8.0803,8.1652,677776,0
1992-09-24,8.1652,8.3358,8.1652,8.2507,419128,0
1992-09-25,8.2932,8.3358,8.2507,8.2932,341059,0
1992-09-28,8.2507,8.3358,8.2507,8.2932,356936,0
1992-09-29,8.2507,8.3358,8.2507,8.2507,233135,0
1992-09-30,8.2932,8.3358,8.2507,8.2932,407370,0
1992-10-01,8.4634,8.7522,8.4634,8.71,1599975,0
1992-10-02,8.8373,8.8727,8.4206,8.5399,1442433,0
1992-10-05,8.4974,8.6244,8.2932,8.5824,1125825,0
1992-10-06,8.5824,8.6679,8.5399,8.5824,615935,0
1992-10-07,8.6244,8.6679,8.4974,8.4974,863062,0
1992-10-08,8.4974,8.5399,8.3358,8.3783,624870,0
1992-10-09,8.3358,8.4206,8.3358,8.3358,589601,0
1992-10-12,8.3358,8.5824,8.3358,8.5399,347412,0
1992-10-13,8.5399,8.7958,8.4974,8.6679,802633,0
1992-10-14,8.6679,8.71,8.3358,8.3358,495780,0
1992-10-15,8.3358,8.6679,8.3358,8.6244,1008843,0
1992-10-16,8.6679,8.71,8.5399,8.6244,533522,0
1992-10-19,8.6244,8.9132,8.6244,8.9132,794047,0
1992-10-20,8.8373,9.0002,8.7958,8.8373,791461,0
1992-10-21,8.9132,8.956,8.7958,8.8727,396672,0
1992-10-22,8.8727,8.8727,8.7958,8.8727,628392,0
1992-10-23,8.8727,9.0827,8.8727,9.0827,576314,0
1992-10-26,9.0427,9.1261,8.8727,9.0827,540694,0
1992-10-27,9.0827,9.1261,9.0427,9.0827,751724,0
1992-10-28,9.0827,9.1261,8.9132,9.0002,615347,0
1992-10-29,9.0002,9.0002,8.7958,8.8373,402080,0
1992-10-30,8.8727,8.8727,8.7958,8.7958,388204,0
1992-11-02,8.8039,9.0087,8.7606,9.0087,365167,0
1992-11-03,8.9214,9.0087,8.7606,8.8457,492724,0
1992-11-04,8.6758,8.7192,8.3442,8.3442,1575874,0
1992-11-05,8.4634,8.6758,8.4634,8.6334,534580,0
1992-11-06,8.6334,8.6758,8.5056,8.6334,654848,0
1992-11-09,8.6758,8.7606,8.5483,8.591,744081,0
1992-11-10,8.7192,8.7192,8.5483,8.591,1073388,0
1992-11-11,8.5483,8.9214,8.5483,8.88,649559,0
1992-11-12,8.7606,8.8457,8.6334,8.7192,599360,0
1992-11-13,8.8039,8.88,8.7192,8.8457,274753,0
1992-11-16,8.7606,8.8039,8.5483,8.591,340474,0
1992-11-17,8.5483,8.591,8.4634,8.591,464039,0
1992-11-18,8.6334,8.88,8.591,8.6758,498131,0
1992-11-19,8.6758,8.8039,8.6334,8.6334,328485,0
1992-11-20,8.7606,8.9644,8.6334,8.9644,844367,0
1992-11-23,8.9214,8.9214,8.8039,8.88,579255,0
1992-11-24,8.8457,9.0522,8.8039,9.0087,655206,0
1992-11-25,8.9644,8.9644,8.7606,8.9214,446637,0
1992-11-27,8.9644,9.0522,8.88,9.0522,260528,0
1992-11-30,9.0522,9.1349,8.9214,9.0898,837549,0
1992-12-01,9.0898,9.1349,8.9214,9.0087,630983,0
1992-12-02,8.9214,9.0522,8.8457,8.9644,618757,0
1992-12-03,9.0087,9.0522,8.9644,8.9644,516120,0
1992-12-04,9.0087,9.1349,9.0087,9.1349,412779,0
1992-12-07,9.1349,9.1349,8.9644,9.0522,404549,0
1992-12-08,9.0522,9.0522,8.9644,9.0087,555508,0
1992-12-09,9.0087,9.0898,9.0087,9.0898,549628,0
1992-12-10,9.0522,9.2197,9.0087,9.1349,688947,0
1992-12-11,9.0898,9.1783,9.0087,9.0522,379154,0
1992-12-14,9.0898,9.0898,8.9214,9.0087,328130,0
1992-12-15,8.9214,8.9644,8.8039,8.88,515765,0
1992-12-16,8.9214,8.9214,8.7192,8.7192,580782,0
1992-12-17,8.7606,8.7606,8.6334,8.6758,759835,0
1992-12-18,8.6758,8.9214,8.6334,8.8457,1246922,0
1992-12-21,8.7606,8.8039,8.6758,8.7192,618757,0
1992-12-22,8.7192,8.8457,8.7192,8.8039,943241,0
1992-12-23,8.8039,9.1349,8.8039,9.0898,1095256,0
1992-12-24,9.0898,9.1783,9.0898,9.0898,408075,0
1992-12-28,9.1349,9.1349,8.9214,8.9214,219970,0
1992-12-29,8.9214,9.2197,8.9214,9.1349,915735,0
1992-12-30,9.1349,9.1783,8.9214,8.9214,314492,0
1992-12-31,8.9214,9.0522,8.8457,8.8457,358816,0
1993-01-04,8.88,8.9644,8.8457,8.9644,509299,0
1993-01-05,8.9214,9.0087,8.8457,8.9644,496366,0
1993-01-06,8.9214,9.1349,8.9214,9.1349,709166,0
1993-01-07,9.1783,9.2636,9.0087,9.0087,684359,0
1993-01-08,9.0087,9.0522,8.9644,9.0087,726096,0
1993-01-11,8.9644,9.1349,8.9214,9.0522,503186,0
1993-01-12,9.1349,9.2197,9.0522,9.2197,1069510,0
1993-01-13,9.2197,9.4662,9.1783,9.4662,1002729,0
1993-01-14,9.4662,9.68,9.4662,9.552,1051758,0
1993-01-15,9.552,9.552,9.3826,9.4229,668485,0
1993-01-18,9.3395,9.593,9.3395,9.4229,990506,0
1993-01-19,9.3826,9.4229,8.9644,9.1783,633571,0
1993-01-20,9.2197,9.2197,9.0087,9.1349,526819,0
1993-01-21,9.1349,9.4662,9.1349,9.3043,656494,0
1993-01-22,9.3043,9.4229,9.2636,9.3043,401259,0
1993-01-25,9.0087,9.0522,8.7192,8.88,1507685,0
1993-01-26,8.9644,8.9644,8.8039,8.8457,491080,0
1993-01-27,8.8457,8.8457,8.6758,8.6758,590188,0
1993-01-28,8.6758,8.8457,8.6758,8.7192,448049,0
1993-01-29,8.7192,8.8039,8.7192,8.7606,366575,0
1993-02-01,8.7276,8.8122,8.5144,8.5993,1024601,0
1993-02-02,8.5993,8.8548,8.5569,8.8548,635216,0
1993-02-03,8.8548,8.8548,8.6419,8.7699,923254,0
1993-02-04,8.8548,8.8548,8.6842,8.7699,760189,0
1993-02-05,8.8548,8.8548,8.7276,8.7699,610056,0
1993-02-08,8.8122,8.8122,8.5569,8.6419,877052,0
1993-02-09,8.6419,8.6842,8.5144,8.5993,588307,0
1993-02-10,8.5569,8.5993,8.3525,8.3525,1157566,0
1993-02-11,8.4293,8.5144,8.3951,8.5144,881049,0
1993-02-12,8.93,8.93,8.6419,8.6842,690705,0
1993-02-16,8.7699,8.7699,8.3951,8.3951,673661,0
1993-02-17,8.3951,8.5144,8.1824,8.1824,1716012,0
1993-02-18,8.2677,8.4719,8.2251,8.2251,1328861,0
1993-02-19,8.3101,8.3951,8.2677,8.3525,482028,0
1993-02-22,8.3525,8.4719,8.2251,8.2677,769010,0
1993-02-23,8.2251,8.3951,8.2251,8.3525,668959,0
1993-02-24,8.3951,8.5569,8.3525,8.5144,917494,0
1993-02-25,8.5569,8.8548,8.5569,8.8548,846486,0
1993-02-26,8.8548,8.8888,8.7276,8.8548,597126,0
1993-03-01,8.7699,8.8122,8.6842,8.7699,597008,0
1993-03-02,8.7276,8.9738,8.7276,8.9738,920317,0
1993-03-03,8.9738,8.9738,8.8888,8.9738,379978,0
1993-03-04,8.9738,8.9738,8.8548,8.93,346118,0
1993-03-05,8.93,9.0171,8.7276,8.7276,630631,0
1993-03-08,8.7276,9.0171,8.7276,9.0171,701760,0
1993-03-09,9.0171,9.0171,8.7699,8.7699,385502,0
1993-03-10,8.7699,8.8122,8.7276,8.7276,604884,0
1993-03-11,8.7699,8.8888,8.7276,8.7699,780297,0
1993-03-12,8.5144,8.6842,8.4719,8.5993,709871,0
1993-03-15,8.5144,8.8122,8.5144,8.6842,221026,0
1993-03-16,8.6419,8.7276,8.5993,8.6842,409957,0
1993-03-17,8.6842,8.7276,8.5569,8.6419,501896,0
1993-03-18,8.6842,8.8888,8.6419,8.8122,523173,0
1993-03-19,8.8548,8.8548,8.7276,8.7276,607822,0
1993-03-22,8.6419,8.6842,8.5569,8.6419,311787,0
1993-03-23,8.5993,8.9738,8.5569,8.8888,815448,0
1993-03-24,8.8548,8.8888,8.6842,8.7699,613116,0
1993-03-25,8.7699,8.7699,8.6419,8.7276,457689,0
1993-03-26,8.6842,8.7699,8.5993,8.6419,615819,0
1993-03-29,8.6419,8.7699,8.5993,8.6842,573375,0
1993-03-30,8.8122,8.8122,8.5569,8.5993,602061,0
1993-03-31,8.5993,8.6842,8.5569,8.5993,744440,0
1993-04-01,8.5144,8.5569,8.4293,8.5144,742436,0
1993-04-02,8.4293,8.4719,8.3101,8.3951,1089378,0
1993-04-05,8.4719,8.5993,8.2677,8.2677,705641,0
1993-04-06,8.2677,8.4293,8.2677,8.3525,711520,0
1993-04-07,8.3951,8.3951,8.0123,8.055,982982,0
1993-04-08,8.1399,8.2677,8.0974,8.2677,933013,0
1993-04-12,8.2677,8.3951,8.1399,8.2251,696819,0
1993-04-13,8.2251,8.2677,8.0974,8.1824,1157332,0
1993-04-14,8.1399,8.1824,7.8934,7.9359,1770916,0
1993-04-15,7.9359,8.055,7.8083,8.0123,1275722,0
1993-04-16,8.1824,8.2251,8.055,8.1824,575610,0
1993-04-19,8.2677,8.3525,8.0123,8.0974,477326,0
1993-04-20,8.1399,8.1399,7.9699,8.0974,521061,0
1993-04-21,8.1824,8.1824,8.0123,8.055,504364,0
1993-04-22,8.1399,8.1824,7.9699,8.055,804396,0
1993-04-23,8.0123,8.0974,7.9359,8.0123,697643,0
1993-04-26,7.8934,7.9699,7.8509,7.9359,572081,0
1993-04-27,7.9359,8.2251,7.9359,8.1399,889747,0
1993-04-28,8.2677,8.2677,8.1399,8.2251,512949,0
1993-04-29,8.3101,8.3525,8.2677,8.3525,418655,0
1993-04-30,8.3951,8.4293,8.3101,8.3525,291212,0
1993-05-03,8.2761,8.3188,8.1909,8.1909,409252,0
1993-05-04,8.1486,8.2761,8.1061,8.1486,649208,0
1993-05-05,8.1909,8.2336,8.1061,8.1486,622399,0
1993-05-06,8.1061,8.1061,7.9444,7.9784,838253,0
1993-05-07,7.9444,8.0636,7.9444,7.9784,687180,0
1993-05-10,7.9784,8.1909,7.9444,8.021,576668,0
1993-05-11,8.1061,8.1061,7.9444,8.021,720805,0
1993-05-12,7.9784,8.0636,7.9444,8.021,331071,0
1993-05-13,7.9784,7.9784,7.8169,7.8595,688474,0
1993-05-14,7.8595,7.9444,7.8169,7.9444,854128,0
1993-05-17,7.9444,7.9444,7.8595,7.9019,321665,0
1993-05-18,7.9784,7.9784,7.8595,7.9019,791934,0
1993-05-19,7.8169,7.9784,7.8169,7.9784,1064687,0
1993-05-20,8.0636,8.1486,8.021,8.0636,743967,0
1993-05-21,8.1061,8.1909,7.9444,8.0636,548336,0
1993-05-24,8.021,8.021,7.9019,7.9444,494136,0
1993-05-25,7.9019,7.9444,7.8169,7.9019,734564,0
1993-05-26,7.8595,7.9444,7.8169,7.9444,1111011,0
1993-05-27,7.9019,7.9784,7.8595,7.9444,686239,0
1993-05-28,8.021,8.0636,7.9019,7.9784,684476,0
1993-06-01,7.9784,8.1486,7.9444,8.021,388794,0
1993-06-02,8.021,8.1909,8.021,8.1486,539868,0
1993-06-03,8.1061,8.1486,8.021,8.0636,535167,0
1993-06-04,7.9784,8.021,7.9019,7.9444,502013,0
1993-06-07,7.9444,7.9444,7.8595,7.9019,559856,0
1993-06-08,7.8595,7.9784,7.8595,7.9784,460157,0
1993-06-09,8.021,8.1486,7.9784,8.1486,405136,0
1993-06-10,8.0636,8.1486,8.0636,8.1061,390559,0
1993-06-11,8.1061,8.1486,8.0636,8.0636,398670,0
1993-06-14,8.1486,8.1486,8.0636,8.0636,231021,0
1993-06-15,8.021,8.0636,7.9444,7.9784,379743,0
1993-06-16,8.021,8.1486,7.9444,8.1486,411952,0
1993-06-17,8.0636,8.1061,7.9019,8.021,408664,0
1993-06-18,8.021,8.0636,7.9019,7.9444,674247,0
1993-06-21,7.9784,8.1061,7.9444,8.1061,471678,0
1993-06-22,8.1061,8.1486,8.021,8.0636,414896,0
1993-06-23,8.1061,8.1061,7.9444,7.9784,553154,0
1993-06-24,7.9444,7.9784,7.9019,7.9444,392557,0
1993-06-25,7.9784,8.021,7.9444,7.9444,359403,0
1993-06-28,7.9784,7.9784,7.8595,7.8595,1630425,0
1993-06-29,7.8595,7.9019,7.7743,7.7743,1345911,0
1993-06-30,7.8169,7.9784,7.8169,7.9019,1287834,0
1993-07-01,7.8595,7.8595,7.7318,7.7318,961463,0
1993-07-02,7.689,7.7743,7.689,7.689,1908709,0
1993-07-06,7.7743,7.8595,7.6042,7.6042,1766920,0
1993-07-07,7.3576,7.7743,7.3576,7.6468,1363780,0
1993-07-08,7.8595,7.9444,7.8595,7.9444,1201886,0
1993-07-09,7.9444,7.9784,7.8169,7.8595,868704,0
1993-07-12,7.8595,8.0636,7.8169,8.021,552802,0
1993-07-13,7.9784,7.9784,7.8169,7.8595,697176,0
1993-07-14,7.8595,7.9019,7.7743,7.8169,753607,0
1993-07-15,7.8169,7.9019,7.7318,7.9019,789935,0
1993-07-16,7.8169,7.8169,7.6468,7.6468,2131608,0
1993-07-19,7.689,7.7318,7.6468,7.6468,1001086,0
1993-07-20,7.6468,7.7318,7.5617,7.6042,1706255,0
1993-07-21,7.6042,7.8595,7.6042,7.7743,980508,0
1993-07-22,7.7743,7.8169,7.7318,7.7318,1118534,0
1993-07-23,7.7318,8.0636,7.7318,7.9784,842016,0
1993-07-26,7.9444,8.0636,7.8169,7.9019,774066,0
1993-07-27,7.9019,7.9444,7.7743,7.8595,627573,0
1993-07-28,7.8595,7.9019,7.8169,7.8595,577021,0
1993-07-29,7.9019,7.9019,7.8595,7.8595,546099,0
1993-07-30,7.8595,7.9019,7.7743,7.8595,387148,0
1993-08-02,7.8253,7.8676,7.7404,7.7828,554449,0
1993-08-03,7.7404,7.8253,7.6977,7.7404,728214,0
1993-08-04,7.7828,7.8253,7.7404,7.7828,439115,0
1993-08-05,7.7828,7.8253,7.7404,7.8253,353642,0
1993-08-06,7.8253,7.8676,7.7828,7.8253,641213,0
1993-08-09,7.8676,7.9102,7.7404,7.7828,533168,0
1993-08-10,7.7404,7.8676,7.7404,7.8253,499075,0
1993-08-11,7.8253,7.8253,7.7404,7.7828,695408,0
1993-08-12,7.6977,7.8253,7.6977,7.7828,1239391,0
1993-08-13,7.7828,7.7828,7.7404,7.7828,855181,0
1993-08-16,7.7828,7.8253,7.7404,7.7828,472151,0
1993-08-17,8.1399,8.4634,8.1399,8.3188,864002,0
1993-08-18,8.4121,8.5056,8.3696,8.5056,829673,0
1993-08-19,8.5056,8.5993,8.4634,8.5056,778650,0
1993-08-20,8.5569,8.5569,8.3188,8.4121,1091731,0
1993-08-23,8.3696,8.3696,8.1399,8.1399,635803,0
1993-08-24,8.1399,8.2336,8.1399,8.1824,741495,0
1993-08-25,8.2336,8.3188,8.1824,8.2336,854128,0
1993-08-26,8.2336,8.3696,8.1824,8.3696,1026718,0
1993-08-27,8.2761,8.4121,8.2336,8.2761,961933,0
1993-08-30,8.2336,8.3188,8.2336,8.2336,457805,0
1993-08-31,8.2336,8.5056,8.2336,8.5056,1175320,0
1993-09-01,8.4634,8.4634,8.3696,8.4634,626048,0
1993-09-02,8.4634,8.6934,8.4634,8.6504,945945,0
1993-09-03,8.6504,8.88,8.6504,8.7348,857184,0
1993-09-07,8.7348,8.8299,8.6934,8.7348,516357,0
1993-09-08,8.6934,8.7348,8.5993,8.6934,356465,0
1993-09-09,8.5993,8.6934,8.5993,8.6504,317078,0
1993-09-10,8.5569,8.7348,8.5569,8.6934,460041,0
1993-09-13,8.6934,8.7865,8.6934,8.7348,983332,0
1993-09-14,8.7348,8.8299,8.7348,8.7865,467681,0
1993-09-15,8.7865,8.88,8.7348,8.8299,570084,0
1993-09-16,8.8299,8.9214,8.8299,8.88,486610,0
1993-09-17,8.7348,8.88,8.7348,8.88,1174026,0
1993-09-20,8.8299,8.9214,8.7865,8.8299,716572,0
1993-09-21,8.8299,8.88,8.6504,8.6504,728801,0
1993-09-22,8.6934,8.7348,8.5569,8.5569,444877,0
1993-09-23,8.5569,8.5569,8.5056,8.5569,523173,0
1993-09-24,8.5569,8.5569,8.4121,8.5056,382093,0
1993-09-27,8.5056,8.5993,8.4634,8.5993,638976,0
1993-09-28,8.5569,8.5569,8.3188,8.4121,890926,0
1993-09-29,8.3188,8.3696,8.2336,8.2761,675892,0
1993-09-30,8.2761,8.3188,8.2336,8.2761,594889,0
1993-10-01,8.2336,8.3188,8.2336,8.2761,384093,0
1993-10-04,8.2336,8.2761,8.1399,8.1824,526701,0
1993-10-05,8.1824,8.2761,8.1824,8.2336,863650,0
1993-10-06,8.2336,8.2761,8.1824,8.1824,489079,0
1993-10-07,8.2336,8.2336,8.1399,8.1399,991564,0
1993-10-08,8.2336,8.2761,8.1824,8.2336,428414,0
1993-10-11,8.2761,8.4121,8.2761,8.3696,252065,0
1993-10-12,8.4634,8.5056,8.3188,8.3188,484142,0
1993-10-13,8.4634,8.4634,8.3188,8.3188,421478,0
1993-10-14,8.2336,8.5056,8.1824,8.3188,1093373,0
1993-10-15,8.4121,8.5056,8.0891,8.3188,1161800,0
1993-10-18,8.2761,8.2761,8.0891,8.1824,1186253,0
1993-10-19,8.1824,8.2336,8.1399,8.1824,656614,0
1993-10-20,8.2336,8.2336,8.0466,8.1824,622283,0
1993-10-21,8.1399,8.2761,8.0891,8.0891,432883,0
1993-10-22,8.1824,8.2761,7.9954,8.1824,553742,0
1993-10-25,8.2336,8.3188,8.0891,8.1824,721040,0
1993-10-26,8.1824,8.3696,8.1824,8.3696,563854,0
1993-10-27,8.3696,8.4121,8.3188,8.4121,517412,0
1993-10-28,8.4121,8.5056,8.3188,8.4634,612878,0
1993-10-29,8.4121,8.5569,8.4121,8.5056,737734,0
1993-11-01,8.4719,8.5144,8.3358,8.3358,497543,0
1993-11-02,8.3358,8.6587,8.242,8.242,853890,0
1993-11-03,8.242,8.2845,8.1486,8.1909,480027,0
1993-11-04,8.1486,8.1486,8.055,8.055,716455,0
1993-11-05,8.055,8.242,8.055,8.1486,1918112,0
1993-11-08,8.1486,8.242,8.1486,8.1486,761010,0
1993-11-09,8.242,8.242,8.0974,8.0974,690470,0
1993-11-10,8.1486,8.3783,8.1486,8.3358,1445957,0
1993-11-11,8.3358,8.4206,8.2845,8.3358,922669,0
1993-11-12,8.3783,8.4719,8.3358,8.3358,507886,0
1993-11-15,8.3783,8.3783,8.242,8.2845,591599,0
1993-11-16,8.2845,8.4206,8.2845,8.3783,899981,0
1993-11-17,8.3783,8.3783,8.2845,8.2845,511185,0
1993-11-18,8.3358,8.4206,8.2845,8.3358,506715,0
1993-11-19,8.3358,8.3783,8.2845,8.3783,513768,0
1993-11-22,8.4206,8.4206,8.2845,8.3358,625341,0
1993-11-23,8.2845,8.3358,8.242,8.2845,448049,0
1993-11-24,8.2845,8.3358,8.242,8.242,281455,0
1993-11-26,8.242,8.3358,8.242,8.2845,185053,0
1993-11-29,8.3358,8.4206,8.242,8.2845,492254,0
1993-11-30,8.242,8.3358,8.1909,8.242,866120,0
1993-12-01,8.242,8.3358,8.242,8.2845,609705,0
1993-12-02,8.242,8.3358,8.1909,8.1909,792052,0
1993-12-03,8.2845,8.2845,8.1909,8.242,652144,0
1993-12-06,8.242,8.2845,8.1909,8.1909,1236220,0
1993-12-07,8.1909,8.2845,8.1486,8.2845,813093,0
1993-12-08,8.242,8.3358,8.1909,8.3358,767126,0
1993-12-09,8.3783,8.4206,8.2845,8.3358,754782,0
1993-12-10,8.3783,8.3783,8.2845,8.2845,525294,0
1993-12-13,8.242,8.4206,8.242,8.3358,536578,0
1993-12-14,8.3783,8.3783,8.0974,8.2845,2093519,0
1993-12-15,8.5656,8.8888,8.5144,8.7522,3144454,0
1993-12-16,8.7958,8.8373,8.6587,8.7017,1297355,0
1993-12-17,8.6587,8.8373,8.6587,8.7958,931840,0
1993-12-20,8.7958,8.8888,8.6587,8.6587,787936,0
1993-12-21,8.7017,8.7958,8.6077,8.7017,922550,0
1993-12-22,8.7017,8.7958,8.6587,8.7017,601000,0
1993-12-23,8.7522,8.7958,8.6077,8.6077,601708,0
1993-12-27,8.6077,8.6587,8.4719,8.6587,641328,0
1993-12-28,8.6077,8.7017,8.5144,8.5144,610530,0
1993-12-29,8.6077,8.6077,8.5144,8.5656,457571,0
1993-12-30,8.5144,8.6587,8.5144,8.5656,522703,0
1993-12-31,8.6077,8.6077,8.4206,8.4206,571729,0
1994-01-03,8.4719,8.5144,8.3783,8.5144,563969,0
1994-01-04,8.4719,8.7017,8.4719,8.6587,596771,0
1994-01-05,8.6587,8.7017,8.6077,8.6077,555387,0
1994-01-06,8.7017,8.93,8.7017,8.8888,1126061,0
1994-01-07,8.93,8.9823,8.8888,8.8888,519294,0
1994-01-10,8.93,9.2131,8.93,9.162,1437846,0
1994-01-11,9.162,9.162,9.0267,9.1166,995439,0
1994-01-12,9.1166,9.1166,8.93,8.93,742202,0
1994-01-13,8.93,9.1166,8.8888,9.1166,920787,0
1994-01-14,9.1166,9.2131,9.074,9.074,906796,0
1994-01-17,9.074,9.671,9.0267,9.578,2549449,0
1994-01-18,9.492,9.72,9.492,9.628,1882250,0
1994-01-19,9.628,9.72,9.492,9.492,1248918,0
1994-01-20,9.492,9.578,9.3993,9.492,624870,0
1994-01-21,9.536,9.766,9.536,9.72,938775,0
1994-01-24,9.628,9.816,9.578,9.766,1315578,0
1994-01-25,9.816,9.857,9.671,9.816,1357901,0
1994-01-26,9.816,9.952,9.816,9.91,943004,0
1994-01-27,9.952,10.181,9.91,9.952,2841719,0
1994-01-28,9.91,9.994,9.766,9.857,1059632,0
1994-01-31,9.824,9.866,9.729,9.824,571729,0
1994-02-01,9.68,9.919,9.638,9.824,1023892,0
1994-02-02,9.824,9.919,9.775,9.824,333303,0
1994-02-03,9.775,9.866,9.638,9.775,906796,0
1994-02-04,9.775,9.866,9.638,9.638,737969,0
1994-02-07,9.593,9.68,9.543,9.638,874344,0
1994-02-08,9.638,9.729,9.593,9.68,487551,0
1994-02-09,9.729,9.919,9.729,9.866,931602,0
1994-02-10,9.919,9.961,9.824,9.866,635100,0
1994-02-11,9.775,9.824,9.729,9.775,531757,0
1994-02-14,9.775,9.866,9.775,9.824,707401,0
1994-02-15,9.824,9.961,9.775,9.919,636977,0
1994-02-16,9.961,9.961,9.866,9.919,565731,0
1994-02-17,9.961,9.961,9.68,9.775,706108,0
1994-02-18,9.775,9.775,9.68,9.775,420539,0
1994-02-22,9.729,9.824,9.729,9.824,374100,0
1994-02-23,9.824,9.961,9.775,9.961,631805,0
1994-02-24,9.919,9.961,9.68,9.866,755840,0
1994-02-25,9.824,9.824,9.593,9.638,728447,0
1994-02-28,9.593,9.638,9.501,9.501,644152,0
1994-03-01,9.501,9.593,9.4494,9.501,780058,0
1994-03-02,9.2636,9.4082,9.1706,9.3579,1371421,0
1994-03-03,9.3579,9.4082,9.3131,9.3131,588307,0
1994-03-04,9.3131,9.501,9.2197,9.4494,479203,0
1994-03-07,9.3131,9.3579,9.2197,9.2636,837315,0
1994-03-08,9.3131,9.4082,9.2636,9.3131,483318,0
1994-03-09,9.3131,9.3131,9.1706,9.2636,541283,0
1994-03-10,9.3131,9.3579,9.2197,9.2197,545512,0
1994-03-11,9.2197,9.3579,9.2197,9.3131,717512,0
1994-03-14,9.4082,9.543,9.3579,9.543,561266,0
1994-03-15,9.593,9.68,9.3579,9.4082,669311,0
1994-03-16,9.3579,9.4082,9.2636,9.4082,495072,0
1994-03-17,9.3579,9.4082,9.3131,9.3579,403960,0
1994-03-18,9.2197,9.3131,9.1706,9.2636,1242918,0
1994-03-21,9.2636,9.2636,9.0827,9.1261,581487,0
1994-03-22,9.3131,9.501,9.3131,9.4082,940890,0
1994-03-23,9.4494,9.543,9.3131,9.4494,566556,0
1994-03-24,9.4494,9.501,9.3131,9.3579,401961,0
1994-03-25,9.3131,9.4082,9.3131,9.3131,275109,0
1994-03-28,9.3579,9.4082,9.2636,9.3579,698468,0
1994-03-29,9.2636,9.3579,9.0827,9.1261,1604441,0
1994-03-30,9.1261,9.1261,8.71,8.8457,1151103,0
1994-03-31,8.8457,8.938,8.7522,8.8972,596888,0
1994-04-04,8.5738,8.8457,8.5227,8.71,768183,0
1994-04-05,8.8457,8.938,8.7522,8.8457,550804,0
1994-04-06,8.8972,8.9907,8.8039,8.938,484380,0
1994-04-07,8.8972,8.938,8.8457,8.8457,1715539,0
1994-04-08,8.8457,8.8972,8.7522,8.7522,439348,0
1994-04-11,8.8457,8.9907,8.7522,8.8972,634865,0
1994-04-12,8.8972,8.9907,8.8039,8.8039,801927,0
1994-04-13,8.8039,8.9907,8.8039,8.8972,1165447,0
1994-04-14,8.8457,8.938,8.8039,8.8972,901155,0
1994-04-15,8.8972,8.938,8.8457,8.8972,1160979,0
1994-04-18,8.71,8.8457,8.2932,8.3358,1766096,0
1994-04-19,8.3867,8.5738,8.3867,8.5227,1444313,0
1994-04-20,8.5738,8.6679,8.4293,8.4804,728093,0
1994-04-21,8.5227,8.6166,8.4804,8.6166,538223,0
1994-04-22,8.6166,8.6166,8.4293,8.5227,392206,0
1994-04-25,8.4804,8.6166,8.4804,8.5738,376568,0
1994-04-26,8.5738,8.5738,8.4804,8.5227,559856,0
1994-04-28,8.5227,8.5227,8.4804,8.4804,697996,0
1994-04-29,8.5227,8.6679,8.5227,8.5227,583251,0
1994-05-02,8.4886,8.6244,8.4886,8.4886,678836,0
1994-05-03,8.4886,8.5314,8.3525,8.3951,485669,0
1994-05-04,8.3951,8.6244,8.3525,8.6244,724214,0
1994-05-05,8.5824,8.6244,8.5314,8.5824,721746,0
1994-05-06,8.5314,8.5314,8.4376,8.4886,313200,0
1994-05-09,8.4376,8.4886,8.3951,8.3951,393500,0
1994-05-10,8.4376,8.5314,8.4376,8.4376,507067,0
1994-05-11,8.4376,8.4886,8.3951,8.3951,435469,0
1994-05-12,8.3951,8.6244,8.3951,8.6244,650854,0
1994-05-13,8.5824,8.7192,8.5824,8.6244,480146,0
1994-05-16,8.6758,8.8122,8.6244,8.8122,445934,0
1994-05-17,8.8122,8.8548,8.7192,8.8122,341415,0
1994-05-18,8.8122,8.8548,8.7192,8.7192,283335,0
1994-05-19,8.7699,8.8122,8.6758,8.8122,476500,0
1994-05-20,8.7699,8.7699,8.6244,8.6244,492137,0
1994-05-23,8.6244,8.7192,8.6244,8.7192,437351,0
1994-05-24,8.7192,8.8548,8.6758,8.7192,505776,0
1994-05-25,8.7192,8.8122,8.7192,8.8122,371042,0
1994-05-26,8.8122,8.8122,8.7192,8.7699,255591,0
1994-05-27,8.7699,8.9474,8.7699,8.9474,537398,0
1994-05-31,8.8548,9.0002,8.8548,8.9474,309555,0
1994-06-01,8.9055,8.9474,8.8548,8.9055,358581,0
1994-06-02,8.9474,9.0427,8.9055,9.0002,328015,0
1994-06-03,9.0002,9.2287,8.9474,9.2287,513184,0
1994-06-06,9.2287,9.2782,9.0898,9.0898,477793,0
1994-06-07,9.0898,9.1871,9.0898,9.1871,365047,0
1994-06-08,9.1871,9.3218,9.1871,9.2287,883873,0
1994-06-09,9.2287,9.2782,9.1871,9.2782,290861,0
1994-06-10,9.2782,9.2782,9.1871,9.2287,351410,0
1994-06-13,9.1871,9.2782,9.1871,9.2287,351881,0
1994-06-14,9.2782,9.2782,9.2287,9.2287,273226,0
1994-06-15,9.1871,9.2287,9.0898,9.0898,332715,0
1994-06-16,9.0898,9.2287,9.0427,9.0898,274165,0
1994-06-17,9.1871,9.2287,9.0898,9.0898,774769,0
1994-06-20,9.0427,9.0898,8.9474,9.0002,242189,0
1994-06-21,9.0002,9.0002,8.8122,8.9474,396199,0
1994-06-22,8.9055,9.0002,8.8122,8.8122,307084,0
1994-06-23,8.8548,8.8548,8.7192,8.7192,239014,0
1994-06-24,8.7699,8.7699,8.6244,8.6758,298501,0
1994-06-27,8.6758,8.7699,8.6244,8.7192,286158,0
1994-06-28,8.7192,8.7699,8.5824,8.6244,272988,0
1994-06-29,8.6758,8.7699,8.5824,8.6758,352586,0
1994-06-30,8.8122,8.9474,8.6244,8.6758,624518,0
1994-07-01,8.7699,9.0427,8.7192,8.9474,567850,0
1994-07-05,8.8548,9.0002,8.8548,8.9474,294506,0
1994-07-06,8.9474,8.9474,8.8548,8.9055,279809,0
1994-07-07,8.9055,8.9214,8.7699,8.7699,327660,0
1994-07-08,8.7192,8.8122,8.7192,8.8122,215619,0
1994-07-11,8.8122,8.8548,8.7192,8.7699,265702,0
1994-07-12,8.8122,8.8122,8.7192,8.7699,333656,0
1994-07-13,8.8122,8.8548,8.7699,8.7699,386091,0
1994-07-14,8.8548,8.9474,8.8122,8.9055,632278,0
1994-07-15,8.9055,9.0002,8.9055,9.0002,402785,0
1994-07-18,9.0427,9.2287,9.0427,9.1871,439582,0
1994-07-19,9.1871,9.3218,9.1349,9.1349,554213,0
1994-07-20,9.1871,9.1871,9.0427,9.0898,241247,0
1994-07-21,9.0898,9.0898,9.0002,9.0002,278045,0
1994-07-22,9.0898,9.1349,9.0002,9.0427,287688,0
1994-07-25,9.0898,9.2782,9.0898,9.2782,357757,0
1994-07-26,9.2287,9.2782,9.1349,9.1871,268408,0
1994-07-27,9.1871,9.1871,9.0427,9.1871,528468,0
1994-07-28,9.1349,9.1871,9.0427,9.0898,240894,0
1994-07-29,9.1349,9.2287,9.1349,9.1349,291098,0
1994-08-01,9.1957,9.2374,8.9132,8.9132,276633,0
1994-08-02,9.2374,9.2869,9.1434,9.1434,348234,0
1994-08-03,9.1434,9.1957,9.0995,9.1434,401495,0
1994-08-04,9.2374,9.3307,9.1957,9.2374,647090,0
1994-08-05,9.1434,9.1957,9.0995,9.1434,257473,0
1994-08-08,9.1434,9.1957,9.0522,9.0995,352820,0
1994-08-09,9.1434,9.2869,9.0995,9.2869,1105367,0
1994-08-10,9.2869,9.4229,9.2374,9.3307,844133,0
1994-08-11,9.2869,9.2869,9.1957,9.2374,651678,0
1994-08-12,9.2374,9.2869,9.1957,9.2374,811215,0
1994-08-15,9.2869,9.561,9.2374,9.52,987916,0
1994-08-16,9.1529,9.2954,9.1529,9.2954,1019777,0
1994-08-17,9.2451,9.3395,9.2043,9.2451,546807,0
1994-08-18,9.2451,9.2451,9.1529,9.2043,515765,0
1994-08-19,9.2451,9.2954,9.2043,9.2451,481907,0
1994-08-22,9.2043,9.2451,9.1529,9.1529,229376,0
1994-08-23,9.2043,9.2451,9.1529,9.2043,395849,0
1994-08-24,9.1081,9.2043,9.1081,9.2043,295092,0
1994-08-25,9.2043,9.2954,9.2043,9.2043,332833,0
1994-08-26,9.2451,9.2954,9.2043,9.2451,634980,0
1994-08-29,9.2451,9.4325,9.2451,9.4325,767243,0
1994-08-30,9.3904,9.529,9.3904,9.4742,688591,0
1994-08-31,9.4742,9.62,9.4742,9.569,445344,0
1994-09-01,9.529,9.569,9.4325,9.529,310144,0
1994-09-02,9.4742,9.529,9.4325,9.4325,268287,0
1994-09-06,9.4325,9.569,9.3904,9.569,395614,0
1994-09-07,9.529,9.569,9.4742,9.4742,358697,0
1994-09-08,9.529,9.663,9.529,9.569,386091,0
1994-09-09,9.529,9.569,9.4325,9.4742,488845,0
1994-09-12,9.4742,9.569,9.4742,9.4742,388559,0
1994-09-13,9.4742,9.569,8.8299,8.8299,1327805,0
1994-09-14,9.0171,9.2954,9.0171,9.2451,1027891,0
1994-09-15,9.2451,9.2451,9.2043,9.2451,626634,0
1994-09-16,9.2043,9.2043,9.1081,9.1529,1165091,0
1994-09-19,9.2043,9.2451,9.1081,9.1081,609233,0
1994-09-20,9.0608,9.2954,9.0608,9.1529,952527,0
1994-09-21,9.1529,9.2451,9.1529,9.2043,646266,0
1994-09-22,9.2451,9.529,9.2451,9.3395,1362723,0
1994-09-23,9.3395,9.4742,9.2954,9.4325,942654,0
1994-09-26,9.529,9.712,9.4742,9.663,992858,0
1994-09-27,9.663,9.712,9.3904,9.569,910561,0
1994-09-28,9.569,9.712,9.529,9.569,652733,0
1994-09-29,9.569,9.62,9.529,9.529,1131585,0
1994-09-30,9.62,9.757,9.569,9.663,840136,0
1994-10-03,9.569,9.712,9.569,9.663,668485,0
1994-10-04,9.62,9.663,9.3395,9.3395,916670,0
1994-10-05,9.4325,9.529,9.2451,9.529,623693,0
1994-10-06,9.569,9.712,9.569,9.569,681069,0
1994-10-07,9.569,9.62,9.3904,9.4325,593360,0
1994-10-10,9.4742,9.663,9.3904,9.663,361167,0
1994-10-11,9.712,10.037,9.663,9.901,1182255,0
1994-10-12,9.807,9.944,9.757,9.901,705875,0
1994-10-13,10.037,10.08,9.901,9.994,1028127,0
1994-10-14,9.994,10.411,9.944,10.319,1555065,0
1994-10-17,10.223,10.503,10.172,10.267,1408809,0
1994-10-18,10.358,10.358,10.172,10.267,1327218,0
1994-10-19,10.223,10.267,10.172,10.223,731739,0
1994-10-20,10.172,10.223,10.08,10.223,823911,0
1994-10-21,10.223,10.267,10.08,10.13,645915,0
1994-10-24,10.13,10.172,10.08,10.08,447109,0
1994-10-25,10.037,10.172,10.037,10.172,1086672,0
1994-10-26,10.223,10.455,10.172,10.358,1118773,0
1994-10-27,10.455,10.64,10.411,10.547,1289831,0
1994-10-28,10.547,10.829,10.503,10.776,2190867,0
1994-10-31,10.658,10.846,10.606,10.658,1594332,0
1994-11-01,10.606,10.658,10.421,10.421,1144755,0
1994-11-02,10.47,10.658,10.377,10.47,1174613,0
1994-11-03,10.47,10.512,10.377,10.421,712340,0
1994-11-04,10.47,10.47,10.189,10.189,806276,0
1994-11-07,10.189,10.377,10.148,10.326,836257,0
1994-11-08,10.377,10.421,10.326,10.326,447225,0
1994-11-09,10.421,10.421,10.233,10.283,1059283,0
1994-11-10,10.377,10.377,10.283,10.283,703754,0
1994-11-11,10.326,10.47,10.283,10.421,540809,0
1994-11-14,10.377,10.512,10.283,10.421,810508,0
1994-11-15,10.421,10.47,10.326,10.326,712106,0
1994-11-16,10.421,10.565,10.377,10.512,1269254,0
1994-11-17,10.658,10.795,10.606,10.795,1135232,0
1994-11-18,10.795,10.886,10.7,10.7,1257852,0
1994-11-21,10.658,10.7,10.377,10.512,795696,0
1994-11-22,10.565,10.658,10.377,10.377,656494,0
1994-11-23,10.189,10.658,10.189,10.658,1350262,0
1994-11-25,10.565,10.658,10.565,10.606,149902,0
1994-11-28,10.565,10.606,10.377,10.421,641799,0
1994-11-29,10.421,10.421,10.283,10.283,393380,0
1994-11-30,10.283,10.421,10.283,10.283,897861,0
1994-12-01,10.283,10.377,10.233,10.377,652617,0
1994-12-02,10.326,10.421,10.326,10.421,418655,0
1994-12-05,10.421,10.7,10.377,10.7,917378,0
1994-12-06,10.675,10.956,10.675,10.886,1251036,0
1994-12-07,10.82,10.956,10.675,10.75,1116301,0
1994-12-08,10.75,10.82,10.606,10.675,1251267,0
1994-12-09,10.675,10.886,10.606,10.886,940305,0
1994-12-12,10.886,11.024,10.82,10.956,728329,0
1994-12-13,10.886,10.956,10.675,10.82,1127236,0
1994-12-14,10.82,11.024,10.75,10.956,1944329,0
1994-12-15,10.956,11.101,10.886,11.024,1686621,0
1994-12-16,11.101,11.303,11.024,11.236,2595768,0
1994-12-19,11.101,11.303,11.067,11.303,1392113,0
1994-12-20,11.236,11.373,11.167,11.236,847660,0
1994-12-21,11.303,11.449,11.167,11.373,1959489,0
1994-12-22,11.373,11.654,11.303,11.449,1419740,0
1994-12-23,11.449,11.654,11.373,11.585,307439,0
1994-12-27,11.654,11.797,11.585,11.654,803222,0
1994-12-28,11.654,11.654,11.516,11.654,540809,0
1994-12-29,11.731,11.731,11.449,11.449,372923,0
1994-12-30,11.449,11.585,11.449,11.516,577959,0
1995-01-03,11.373,11.449,11.236,11.303,1326983,0
1995-01-04,11.236,11.516,11.236,11.373,1283717,0
1995-01-05,11.373,11.373,11.167,11.236,2114215,0
1995-01-06,11.167,11.236,10.886,11.101,2306437,0
1995-01-09,11.101,11.167,11.024,11.101,1538837,0
1995-01-10,11.167,11.236,11.101,11.167,2083765,0
1995-01-11,11.236,11.303,11.101,11.236,1403048,0
1995-01-12,11.167,11.303,11.101,11.167,1334153,0
1995-01-13,11.236,11.516,11.167,11.449,1189429,0
1995-01-16,11.516,11.731,11.236,11.449,1714009,0
1995-01-17,11.167,11.303,10.82,10.956,2837369,0
1995-01-18,10.886,11.167,10.886,11.024,1677334,0
1995-01-19,11.024,11.101,10.886,10.956,1372832,0
1995-01-20,11.024,11.024,10.75,10.82,1104664,0
1995-01-23,10.886,11.024,10.82,11.024,1052580,0
1995-01-24,10.956,11.101,10.886,10.956,873289,0
1995-01-25,10.956,11.024,10.75,10.82,1098079,0
1995-01-26,10.82,11.101,10.82,11.101,944652,0
1995-01-27,11.024,11.236,11.024,11.101,1182255,0
1995-01-30,11.041,11.321,11.041,11.254,874582,0
1995-01-31,11.254,11.321,11.186,11.254,873172,0
1995-02-01,11.254,11.321,11.041,11.041,1759983,0
1995-02-02,11.108,11.321,11.041,11.321,1214706,0
1995-02-03,11.321,11.458,11.254,11.321,1195896,0
1995-02-06,11.321,11.321,11.041,11.108,1053168,0
1995-02-07,11.186,11.254,11.041,11.041,1992296,0
1995-02-08,11.186,11.388,11.186,11.388,904331,0
1995-02-09,11.388,11.388,11.254,11.321,714458,0
1995-02-10,11.321,11.388,11.108,11.108,711635,0
1995-02-13,11.108,11.254,11.108,11.108,958057,0
1995-02-14,11.186,11.254,11.041,11.108,919846,0
1995-02-15,11.186,11.254,10.905,10.972,1404340,0
1995-02-16,10.972,11.041,10.905,11.041,1115006,0
1995-02-17,11.041,11.108,10.972,10.972,953939,0
1995-02-21,11.041,11.041,10.555,10.759,1591746,0
1995-02-22,10.759,10.829,10.623,10.829,724805,0
1995-02-23,10.972,10.972,10.198,10.478,3531488,0
1995-02-24,10.342,10.623,10.342,10.555,3370184,0
1995-02-27,10.478,10.905,10.478,10.623,1573402,0
1995-02-28,10.693,10.759,10.555,10.555,1430327,0
1995-03-01,10.623,10.693,10.555,10.693,1163798,0
1995-03-02,10.623,10.693,10.555,10.623,1582927,0
1995-03-03,10.623,10.829,10.555,10.693,1102899,0
1995-03-06,10.623,10.759,10.555,10.693,730093,0
1995-03-07,10.693,10.759,10.555,10.623,1176263,0
1995-03-08,10.693,10.759,10.623,10.623,1186490,0
1995-03-09,10.693,10.693,10.555,10.555,1031419,0
1995-03-10,10.623,10.972,10.623,10.905,1067744,0
1995-03-13,10.972,11.254,10.972,11.108,1669338,0
1995-03-14,11.041,11.108,10.905,10.972,1783851,0
1995-03-15,10.972,11.041,10.829,10.829,1365425,0
1995-03-16,10.829,10.972,10.829,10.905,1587276,0
1995-03-17,10.972,10.972,10.829,10.905,1637123,0
1995-03-20,10.972,11.041,10.829,10.972,1552358,0
1995-03-21,10.905,10.905,10.478,10.555,2180403,0
1995-03-22,10.623,10.623,10.411,10.623,1233867,0
1995-03-23,10.478,10.623,10.478,10.623,1728708,0
1995-03-24,10.623,10.829,10.555,10.759,1144400,0
1995-03-27,10.905,10.905,10.759,10.829,774180,0
1995-03-28,10.829,10.829,10.623,10.693,650032,0
1995-03-29,10.759,10.829,10.555,10.623,1132996,0
1995-03-30,10.623,10.623,10.274,10.342,2828670,0
1995-03-31,10.274,10.478,10.274,10.411,1456541,0
1995-04-03,10.411,10.411,10.274,10.274,1207770,0
1995-04-04,10.342,10.411,10.274,10.411,921022,0
1995-04-05,10.478,10.555,10.411,10.478,995795,0
1995-04-06,10.623,10.623,10.411,10.555,975101,0
1995-04-07,10.555,10.555,10.342,10.478,729625,0
1995-04-10,10.478,10.555,10.274,10.555,940068,0
1995-04-11,10.623,10.693,10.555,10.623,589247,0
1995-04-12,10.693,11.108,10.623,10.829,1185900,0
1995-04-13,10.759,10.829,10.623,10.623,506246,0
1995-04-17,10.829,10.905,10.274,10.411,1711309,0
1995-04-18,10.411,10.478,10.274,10.342,1565054,0
1995-04-19,10.411,10.555,10.342,10.478,1360016,0
1995-04-20,10.555,10.555,10.062,10.062,2689351,0
1995-04-21,10.198,10.342,10.13,10.342,2820322,0
1995-04-24,10.342,10.342,10.198,10.342,2566141,0
1995-04-25,10.342,10.411,10.13,10.274,3048636,0
1995-04-26,10.342,10.623,10.342,10.555,1367308,0
1995-04-27,10.555,10.623,10.274,10.274,1654876,0
1995-04-28,10.274,10.478,10.198,10.198,1716131,0
1995-05-01,10.215,10.283,10.08,10.283,4774170,0
1995-05-02,10.283,10.358,10.148,10.215,1193193,0
1995-05-03,10.283,10.283,10.148,10.215,1416684,0
1995-05-04,10.283,10.565,10.215,10.565,3356895,0
1995-05-05,10.565,10.709,10.496,10.64,1272899,0
1995-05-08,10.496,10.709,10.496,10.709,550213,0
1995-05-09,10.709,10.776,10.43,10.565,1562938,0
1995-05-10,10.496,10.496,10.215,10.358,2837839,0
1995-05-11,10.358,10.43,10.215,10.215,1521673,0
1995-05-12,10.283,10.43,10.215,10.43,1334390,0
1995-05-15,10.43,10.43,10.283,10.283,864946,0
1995-05-16,10.358,10.496,10.215,10.43,1316283,0
1995-05-17,10.43,10.64,10.358,10.565,1193777,0
1995-05-18,10.565,10.776,10.496,10.565,1666631,0
1995-05-19,10.565,10.565,10.43,10.496,1224230,0
1995-05-22,10.565,10.64,10.496,10.565,927609,0
1995-05-23,10.565,10.64,10.358,10.43,1223053,0
1995-05-24,10.358,10.496,10.283,10.358,2402017,0
1995-05-25,10.358,10.358,10.215,10.358,2096459,0
1995-05-26,10.43,10.43,10.215,10.358,910441,0
1995-05-30,10.358,10.358,10.215,10.358,707519,0
1995-05-31,10.358,10.43,10.215,10.358,1679213,0
1995-06-01,10.283,10.43,10.283,10.358,2897800,0
1995-06-02,10.283,10.43,10.215,10.43,2320660,0
1995-06-05,10.496,10.496,10.358,10.43,817445,0
1995-06-06,10.43,10.496,10.358,10.496,516120,0
1995-06-07,10.43,10.565,10.358,10.43,702467,0
1995-06-08,10.43,10.43,10.283,10.43,1014491,0
1995-06-09,10.358,10.496,10.283,10.496,1693905,0
1995-06-12,10.496,10.709,10.43,10.709,677660,0
1995-06-13,10.776,10.776,10.64,10.709,833671,0
1995-06-14,10.709,10.709,10.64,10.709,503307,0
1995-06-15,10.709,10.776,10.64,10.776,509186,0
1995-06-16,10.776,10.914,10.64,10.914,1688738,0
1995-06-19,10.846,10.914,10.565,10.64,863767,0
1995-06-20,10.565,10.709,10.43,10.709,624046,0
1995-06-21,10.776,10.776,10.64,10.64,503425,0
1995-06-22,10.64,10.776,10.64,10.776,825206,0
1995-06-23,10.709,10.776,10.64,10.64,717512,0
1995-06-26,10.64,10.709,10.43,10.43,1195308,0
1995-06-27,10.43,10.64,10.43,10.496,1175791,0
1995-06-28,10.496,10.709,10.08,10.148,2689116,0
1995-06-29,10.08,10.283,10.08,10.215,2079766,0
1995-06-30,10.283,10.565,10.283,10.43,1827468,0
1995-07-03,10.496,10.64,10.496,10.565,574437,0
1995-07-05,10.565,10.565,10.358,10.358,1075036,0
1995-07-06,10.43,10.565,10.283,10.565,1912469,0
1995-07-07,9.798,10.496,9.798,9.935,7294344,0
1995-07-10,8.6758,8.956,8.3951,8.8888,26930550,0
1995-07-11,8.8888,8.956,8.6758,8.8216,9906688,0
1995-07-12,8.8216,9.0995,8.744,8.956,6220486,0
1995-07-13,9.0267,9.3043,8.956,9.2374,6842653,0
1995-07-14,9.2374,9.52,9.1706,9.2374,5253965,0
1995-07-17,9.3043,9.52,9.1706,9.3756,3592971,0
1995-07-18,9.4494,9.52,9.3043,9.4494,4307664,0
1995-07-19,9.4494,9.4494,9.2374,9.3756,3256260,0
1995-07-20,9.3756,9.52,9.2374,9.4494,3759214,0
1995-07-21,9.4494,9.655,9.4494,9.655,2225315,0
1995-07-24,9.655,9.729,9.3043,9.3756,3251090,0
1995-07-25,9.4494,9.655,9.3756,9.585,2161007,0
1995-07-26,9.52,9.52,9.3756,9.4494,2120327,0
1995-07-27,9.4494,9.655,8.956,9.0995,7087774,0
1995-07-28,9.0267,9.2374,8.956,9.1706,6050365,0
1995-07-31,9.0995,9.3756,8.956,9.2374,2199919,0
1995-08-01,9.2374,9.3756,9.1706,9.2374,1411982,0
1995-08-02,9.2549,9.3218,9.1081,9.1783,1615608,0
1995-08-03,9.1783,9.2549,8.9738,9.0427,1769506,0
1995-08-04,9.0427,9.1081,8.8972,9.0427,4650493,0
1995-08-07,9.1081,9.1783,8.9738,9.0427,3549474,0
1995-08-08,9.1783,9.4573,9.1081,9.4573,4561611,0
1995-08-09,9.4573,9.4573,9.2549,9.2549,2556268,0
1995-08-10,9.3218,9.3218,9.1783,9.2549,2194862,0
1995-08-11,9.3218,9.3904,9.2549,9.3218,2071653,0
1995-08-14,9.601,9.739,9.3904,9.601,6192385,0
1995-08-15,9.536,9.671,9.4573,9.671,2122913,0
1995-08-16,9.671,9.739,9.536,9.739,1887662,0
1995-08-17,9.4742,9.611,9.3307,9.4082,3337736,0
1995-08-18,9.4082,9.543,9.3307,9.4082,1613729,0
1995-08-21,9.3307,9.4742,9.3307,9.3307,1219996,0
1995-08-22,9.3307,9.4742,9.2636,9.3307,1257614,0
1995-08-23,9.3307,9.4082,9.2636,9.3307,1656174,0
1995-08-24,9.3307,9.4082,9.1957,9.2636,1258792,0
1995-08-25,9.2636,9.2636,8.9823,9.0522,2131497,0
1995-08-28,9.1261,9.3307,9.0522,9.3307,1702846,0
1995-08-29,9.3307,9.3307,9.1261,9.1261,733265,0
1995-08-30,9.1261,9.4082,9.1261,9.3307,3148571,0
1995-08-31,9.2636,9.4082,9.1957,9.3307,1790313,0
1995-09-01,9.3307,9.4082,9.2636,9.3307,1594332,0
1995-09-05,9.3307,9.3307,9.1261,9.2636,1368010,0
1995-09-06,9.2636,9.3307,9.2636,9.2636,1360605,0
1995-09-07,9.2636,9.3307,9.1261,9.1957,1641123,0
1995-09-08,9.2636,9.3307,9.1957,9.3307,1161683,0
1995-09-11,9.3307,9.3307,9.1261,9.1261,1211412,0
1995-09-12,9.1957,9.2636,9.1261,9.2636,871174,0
1995-09-13,9.1957,9.3307,9.1261,9.2636,1914231,0
1995-09-14,9.2636,9.3307,9.1957,9.2636,2381915,0
1995-09-15,9.3307,9.3307,9.1957,9.2636,2086701,0
1995-09-18,9.1957,9.2636,9.1957,9.2636,2209086,0
1995-09-19,9.1957,9.2636,9.1957,9.1957,954295,0
1995-09-20,9.1957,9.2636,9.0522,9.1957,2154070,0
1995-09-21,9.1957,9.2636,9.1261,9.1957,1345086,0
1995-09-22,9.1261,9.1957,9.0522,9.1261,1767626,0
1995-09-25,9.0522,9.1957,9.0522,9.1957,1201655,0
1995-09-26,9.1261,9.1261,8.9132,8.9132,3170083,0
1995-09-27,8.8457,8.9132,8.7017,8.7699,3849857,0
1995-09-28,8.7017,8.8457,8.6334,8.8457,3220407,0
1995-09-29,8.8457,8.9823,8.6334,8.6334,2187338,0
1995-10-02,8.7017,8.7699,8.5569,8.7017,2251177,0
1995-10-03,8.6334,8.9474,8.5569,8.5993,2035912,0
1995-10-04,8.5569,8.6334,8.4206,8.5569,2092109,0
1995-10-05,8.4886,8.7017,8.4886,8.6334,2002878,0
1995-10-06,8.5569,8.7017,8.4886,8.4886,2089522,0
1995-10-09,8.5569,8.5569,8.4206,8.4886,1640651,0
1995-10-10,8.4206,8.5569,8.4206,8.4886,1988182,0
1995-10-11,8.4886,8.7699,8.4206,8.4886,1645118,0
1995-10-12,8.5569,8.5569,8.3525,8.4206,3763800,0
1995-10-13,8.4206,8.8457,8.4206,8.8457,3546418,0
1995-10-16,8.7699,8.9132,8.7017,8.7699,2250706,0
1995-10-17,8.7699,8.9132,8.7699,8.8457,3198770,0
1995-10-18,8.9132,9.1261,8.8457,9.0522,4390435,0
1995-10-19,8.9823,9.3307,8.9823,9.3307,4235010,0
1995-10-20,9.2636,9.2636,9.0522,9.1261,2319251,0
1995-10-23,9.1261,9.1957,9.0522,9.1261,1165447,0
1995-10-24,9.1261,9.2636,9.1261,9.1957,1009785,0
1995-10-25,9.1957,9.3307,9.1261,9.2636,1429502,0
1995-10-26,9.1957,9.2636,9.1261,9.1957,1461360,0
1995-10-27,9.1261,9.1957,8.9132,9.1261,2498303,0
1995-10-30,9.0522,9.1261,9.0522,9.1261,733621,0
1995-10-31,9.1261,9.1957,8.9823,8.9823,1123590,0
1995-11-01,9.0827,9.2197,9.0087,9.0087,1858387,0
1995-11-02,9.0827,9.2197,9.0087,9.1529,1423505,0
1995-11-03,9.0827,9.2197,9.0827,9.1529,1817002,0
1995-11-06,9.0827,9.1529,9.0087,9.1166,1129587,0
1995-11-07,9.1529,9.2197,9.0827,9.2197,989683,0
1995-11-08,9.1529,9.2197,9.1529,9.1529,972280,0
1995-11-09,9.1529,9.2869,9.0827,9.1529,1943035,0
1995-11-10,9.1529,9.2197,9.0827,9.0827,1067392,0
1995-11-13,9.1529,9.2197,9.1529,9.2197,1225640,0
1995-11-14,9.2197,9.3668,9.1529,9.2869,1559527,0
1995-11-15,9.3668,9.647,9.2869,9.578,2773177,0
1995-11-16,9.578,9.647,9.501,9.578,2133259,0
1995-11-17,9.647,9.647,9.4325,9.578,935367,0
1995-11-20,9.578,9.578,9.3668,9.501,1101134,0
1995-11-21,9.501,9.647,9.501,9.647,1601502,0
1995-11-22,9.712,9.857,9.578,9.712,2651495,0
1995-11-24,9.783,9.857,9.712,9.712,466741,0
1995-11-27,9.783,9.857,9.578,9.578,2082351,0
1995-11-28,9.647,9.712,9.578,9.712,695644,0
1995-11-29,9.647,9.994,9.647,9.857,1558473,0
1995-11-30,9.925,9.994,9.647,9.712,1426325,0
1995-12-01,9.783,9.857,9.712,9.857,1139932,0
1995-12-04,9.712,9.925,9.712,9.857,981802,0
1995-12-05,9.857,9.925,9.647,9.783,1957025,0
1995-12-06,9.783,9.857,9.783,9.857,704813,0
1995-12-07,9.857,9.857,9.712,9.712,651322,0
1995-12-08,9.712,9.783,9.647,9.712,785230,0
1995-12-11,9.712,9.783,9.647,9.783,608998,0
1995-12-12,9.712,9.857,9.647,9.783,909969,0
1995-12-13,9.783,9.857,9.712,9.857,762191,0
1995-12-14,9.857,9.857,9.712,9.783,1316753,0
1995-12-15,9.783,9.857,9.712,9.712,2359222,0
1995-12-18,9.712,9.783,9.647,9.647,785112,0
1995-12-19,9.647,9.857,9.647,9.783,1321570,0
1995-12-20,9.783,9.783,9.647,9.647,820385,0
1995-12-21,9.647,9.857,9.647,9.857,1560235,0
1995-12-22,9.857,9.994,9.857,9.994,1237279,0
1995-12-26,9.994,10.062,9.925,9.994,758780,0
1995-12-27,9.994,10.139,9.994,10.139,857771,0
1995-12-28,10.139,10.35,10.062,10.139,1130172,0
1995-12-29,10.139,10.207,10.062,10.139,652497,0
1996-01-02,10.139,10.35,10.062,10.274,2300440,0
1996-01-03,10.274,10.555,10.274,10.35,1513915,0
1996-01-04,10.421,10.632,10.35,10.486,1919169,0
1996-01-05,10.421,10.555,10.35,10.486,2627042,0
1996-01-08,10.486,10.486,10.35,10.35,241717,0
1996-01-09,10.421,10.486,10.139,10.207,2076826,0
1996-01-10,10.139,10.207,9.994,9.994,2079766,0
1996-01-11,9.994,10.062,9.647,9.712,4361513,0
1996-01-12,9.712,9.783,9.647,9.712,2352755,0
1996-01-15,9.647,9.712,9.4325,9.578,2890743,0
1996-01-16,9.712,10.139,9.578,10.139,3994699,0
1996-01-17,10.139,10.274,9.994,10.062,1425150,0
1996-01-18,9.994,10.207,9.994,10.207,2329480,0
1996-01-19,10.207,10.421,10.139,10.35,1177558,0
1996-01-22,10.35,10.486,10.274,10.486,1219406,0
1996-01-23,10.421,10.486,10.274,10.486,1013432,0
1996-01-24,10.421,10.555,10.35,10.486,1129350,0
1996-01-25,10.486,10.486,10.35,10.35,1329568,0
1996-01-26,10.35,10.555,10.35,10.486,803222,0
1996-01-29,10.486,10.555,10.421,10.555,415012,0
1996-01-30,10.555,10.837,10.486,10.7,2514881,0
1996-01-31,10.658,10.803,10.658,10.727,2045203,0
1996-02-01,10.727,10.803,10.658,10.727,1542838,0
1996-02-02,10.803,10.803,10.727,10.727,559621,0
1996-02-05,10.727,10.727,10.512,10.727,907852,0
1996-02-06,10.727,10.869,10.658,10.803,1222817,0
1996-02-07,10.803,10.803,10.727,10.803,808863,0
1996-02-08,10.727,11.005,10.658,11.005,1129939,0
1996-02-09,11.005,11.084,10.869,10.938,1360370,0
1996-02-12,10.938,11.084,10.727,10.803,1454660,0
1996-02-13,10.803,10.869,10.658,10.803,1471354,0
1996-02-14,10.803,10.869,10.727,10.803,927136,0
1996-02-15,10.803,10.938,10.727,10.869,1218232,0
1996-02-16,10.869,10.938,10.727,10.938,1846041,0
1996-02-20,10.803,10.803,10.591,10.727,1141224,0
1996-02-21,10.658,10.727,10.591,10.727,1066925,0
1996-02-22,10.727,10.869,10.658,10.803,1375184,0
1996-02-23,10.869,10.938,10.803,10.869,942421,0
1996-02-26,10.869,11.005,10.869,10.938,1427739,0
1996-02-27,10.938,11.005,10.803,10.803,999558,0
1996-02-28,10.869,11.084,10.803,11.084,1635947,0
1996-02-29,10.938,11.005,10.869,10.869,1168032,0
1996-03-01,10.938,11.005,10.869,10.938,813682,0
1996-03-04,10.938,11.005,10.869,10.938,1203301,0
1996-03-05,10.938,10.938,10.803,10.803,1214938,0
1996-03-06,10.803,10.938,10.803,10.869,693059,0
1996-03-07,10.803,10.938,10.803,10.803,570671,0
1996-03-08,10.727,10.727,10.377,10.377,1281956,0
1996-03-11,10.377,10.591,10.165,10.377,1278781,0
1996-03-12,10.302,10.591,10.302,10.591,1020721,0
1996-03-13,10.591,10.658,10.377,10.591,891512,0
1996-03-14,10.512,10.727,10.512,10.591,657434,0
1996-03-15,10.446,10.512,10.446,10.512,1098314,0
1996-03-18,10.512,10.512,10.302,10.377,962290,0
1996-03-19,10.377,10.512,10.165,10.165,1146398,0
1996-03-20,10.233,10.512,10.233,10.512,1102780,0
1996-03-21,10.512,10.512,10.377,10.512,689416,0
1996-03-22,10.591,10.591,10.377,10.512,761954,0
1996-03-25,10.658,10.803,10.512,10.658,1133820,0
1996-03-26,10.591,10.658,10.342,10.446,1216235,0
1996-03-27,10.446,10.591,10.377,10.512,681890,0
1996-03-28,10.446,10.512,10.446,10.446,407135,0
1996-03-29,10.512,10.591,10.377,10.377,1207062,0
1996-04-01,10.446,10.512,10.165,10.233,1813947,0
1996-04-02,10.302,10.512,10.165,10.512,1037531,0
1996-04-03,10.377,10.727,10.377,10.658,1135582,0
1996-04-04,10.727,10.869,10.658,10.803,1230929,0
1996-04-08,10.658,10.658,10.446,10.446,697643,0
1996-04-09,10.446,10.512,10.233,10.302,1164857,0
1996-04-10,10.302,10.377,10.165,10.165,832258,0
1996-04-11,10.233,10.302,10.096,10.233,1295710,0
1996-04-12,10.446,10.727,10.446,10.727,1633360,0
1996-04-15,10.446,10.658,10.377,10.591,1168505,0
1996-04-16,10.512,10.591,10.377,10.512,1186133,0
1996-04-17,10.512,10.658,10.446,10.658,1178024,0
1996-04-18,10.658,10.869,10.591,10.727,975221,0
1996-04-19,10.869,11.005,10.727,10.938,1154158,0
1996-04-22,10.869,10.938,10.727,10.727,601946,0
1996-04-23,10.658,10.803,10.658,10.803,814980,0
1996-04-24,10.727,10.803,10.658,10.727,478262,0
1996-04-25,10.727,10.803,10.658,10.803,684594,0
1996-04-26,10.727,10.803,10.658,10.727,930193,0
1996-04-29,10.658,10.803,10.658,10.803,775827,0
1996-04-30,10.727,10.803,10.658,10.658,608763,0
1996-05-01,10.683,10.829,10.683,10.829,860357,0
1996-05-02,10.683,10.759,10.614,10.683,862238,0
1996-05-03,10.683,10.683,10.614,10.614,782295,0
1996-05-06,10.614,10.759,10.547,10.759,1113950,0
1996-05-07,10.759,10.759,10.47,10.47,945827,0
1996-05-08,10.47,10.547,10.403,10.403,1824528,0
1996-05-09,10.403,10.614,10.403,10.614,1151220,0
1996-05-10,10.683,10.759,10.547,10.683,460982,0
1996-05-13,10.683,10.759,10.547,10.683,885400,0
1996-05-14,10.683,10.683,10.547,10.614,759134,0
1996-05-15,10.683,10.829,10.614,10.829,1551302,0
1996-05-16,10.683,10.895,10.683,10.829,904210,0
1996-05-17,10.972,11.041,10.895,10.972,850835,0
1996-05-20,10.972,10.972,10.829,10.895,488725,0
1996-05-21,10.829,11.041,10.829,11.041,882343,0
1996-05-22,10.895,11.041,10.895,11.041,922316,0
1996-05-23,10.972,11.041,10.895,11.041,1576815,0
1996-05-24,11.108,11.466,11.041,11.466,1711544,0
1996-05-28,11.321,11.388,11.108,11.186,1736230,0
1996-05-29,11.186,11.186,11.041,11.108,1027423,0
1996-05-30,11.041,11.254,10.895,11.108,841076,0
1996-05-31,11.108,11.254,10.895,11.041,1044112,0
1996-06-03,10.972,10.972,10.829,10.972,512829,0
1996-06-04,11.041,11.041,10.895,10.972,600534,0
1996-06-05,10.972,11.108,10.895,11.108,521061,0
1996-06-06,11.108,11.186,10.895,10.895,585836,0
1996-06-07,10.683,11.186,10.547,11.108,860357,0
1996-06-10,11.186,11.254,11.041,11.186,618171,0
1996-06-11,11.186,11.254,11.108,11.186,792169,0
1996-06-12,11.186,11.254,11.041,11.041,560088,0
1996-06-13,11.108,11.108,10.829,10.895,791816,0
1996-06-14,10.972,11.041,10.829,10.972,493077,0
1996-06-17,10.895,10.895,10.759,10.829,648854,0
1996-06-18,10.829,10.972,10.759,10.972,820385,0
1996-06-19,10.829,10.895,10.683,10.829,782175,0
1996-06-20,10.759,11.108,10.759,11.041,2651024,0
1996-06-21,11.041,11.186,10.972,11.108,1534373,0
1996-06-24,11.186,11.254,11.041,11.186,1112185,0
1996-06-25,11.186,11.254,11.041,11.108,1041294,0
1996-06-26,11.041,11.108,10.895,10.895,1521088,0
1996-06-27,10.895,10.895,10.759,10.829,844014,0
1996-06-28,10.829,10.972,10.829,10.829,761010,0
1996-07-01,10.829,10.972,10.759,10.829,1013545,0
1996-07-02,10.829,10.829,10.614,10.759,779472,0
1996-07-03,10.683,10.759,10.614,10.683,813804,0
1996-07-05,10.547,10.614,10.47,10.47,317315,0
1996-07-08,10.47,10.547,10.259,10.403,1032945,0
1996-07-09,10.47,10.47,10.333,10.47,810156,0
1996-07-10,10.403,10.759,10.403,10.614,893748,0
1996-07-11,10.614,10.614,10.333,10.547,631805,0
1996-07-12,10.403,10.47,10.046,10.046,1110777,0
1996-07-15,10.046,10.259,9.832,9.832,816270,0
1996-07-16,9.766,9.91,9.2713,9.766,2064716,0
1996-07-17,9.766,9.91,9.416,9.416,1189783,0
1996-07-18,9.62,9.766,9.552,9.696,940538,0
1996-07-19,9.696,9.696,9.4841,9.552,739733,0
1996-07-22,9.552,9.62,9.4841,9.4841,879404,0
1996-07-23,9.4841,9.552,9.4841,9.552,1282072,0
1996-07-24,9.4841,9.552,9.416,9.552,693997,0
1996-07-25,9.62,9.696,9.4841,9.4841,780410,0
1996-07-26,9.552,9.766,9.4841,9.696,1014957,0
1996-07-29,9.62,9.766,9.552,9.62,706108,0
1996-07-30,9.62,9.91,9.62,9.91,1083501,0
1996-07-31,9.832,10.046,9.832,10.046,1027538,0
1996-08-01,9.977,10.189,9.91,10.046,935132,0
1996-08-02,10.189,10.259,10.046,10.189,1265847,0
1996-08-05,10.189,10.333,10.189,10.259,531286,0
1996-08-06,10.189,10.333,10.123,10.259,547509,0
1996-08-07,10.293,10.503,10.215,10.43,863412,0
1996-08-08,10.43,10.503,10.293,10.358,593950,0
1996-08-09,10.293,10.43,10.215,10.293,769242,0
1996-08-12,10.215,10.293,10.148,10.148,795933,0
1996-08-13,10.148,10.358,10.08,10.215,725274,0
1996-08-14,10.215,10.358,10.215,10.293,712811,0
1996-08-15,10.358,10.582,10.358,10.43,662962,0
1996-08-16,10.503,10.582,10.43,10.582,732327,0
1996-08-19,10.658,10.803,10.582,10.803,1566936,0
1996-08-20,10.727,10.877,10.727,10.803,1604441,0
1996-08-21,10.803,10.877,10.803,10.803,1084912,0
1996-08-22,10.877,10.956,10.803,10.956,2173583,0
1996-08-23,10.877,10.956,10.803,10.877,1252093,0
1996-08-26,10.803,10.956,10.803,10.877,580900,0
1996-08-27,10.877,10.956,10.803,10.803,887987,0
1996-08-28,10.727,10.727,10.503,10.503,1237279,0
1996-08-29,10.582,10.877,10.503,10.803,2698756,0
1996-08-30,10.803,10.803,10.503,10.582,715748,0
1996-09-03,10.43,10.658,10.358,10.582,930309,0
1996-09-04,10.658,10.658,10.503,10.503,954647,0
1996-09-05,10.503,10.582,10.503,10.582,896100,0
1996-09-06,10.503,10.658,10.43,10.582,804396,0
1996-09-09,10.727,10.727,10.503,10.727,932427,0
1996-09-10,10.727,10.727,10.582,10.727,1347674,0
1996-09-11,10.658,10.727,10.582,10.658,637334,0
1996-09-12,10.658,10.877,10.582,10.877,1506860,0
1996-09-13,10.803,10.877,10.727,10.803,1524968,0
1996-09-16,10.727,10.956,10.727,10.877,1704487,0
1996-09-17,10.803,10.956,10.727,10.803,1769506,0
1996-09-18,10.803,11.024,10.803,10.956,1510857,0
1996-09-19,10.877,11.177,10.877,11.177,1522025,0
1996-09-20,11.177,11.177,11.024,11.101,2446340,0
1996-09-23,11.024,11.101,10.956,11.024,1147222,0
1996-09-24,11.024,11.177,11.024,11.101,1956202,0
1996-09-25,11.177,11.254,11.024,11.254,1359313,0
1996-09-26,11.177,11.475,11.101,11.321,1299709,0
1996-09-27,11.321,11.475,11.177,11.254,904331,0
1996-09-30,11.321,11.475,11.321,11.475,1143457,0
1996-10-01,11.397,11.475,11.321,11.397,894571,0
1996-10-02,11.397,11.772,11.397,11.695,1525668,0
1996-10-03,11.695,11.772,11.55,11.695,1452781,0
1996-10-04,11.772,11.924,11.772,11.924,1589748,0
1996-10-07,11.85,12.069,11.772,12.069,1932807,0
1996-10-08,11.994,12.069,11.695,11.772,1447019,0
1996-10-09,11.772,11.85,11.626,11.772,1213290,0
1996-10-10,11.772,12.146,11.695,12.146,1344970,0
1996-10-11,12.146,12.292,11.994,12.292,1365072,0
1996-10-14,12.369,13.192,12.369,12.963,3057102,0
1996-10-15,13.116,13.336,12.818,12.886,4227018,0
1996-10-16,12.818,12.818,12.444,12.589,2322893,0
1996-10-17,12.663,12.742,12.444,12.444,1340735,0
1996-10-18,12.521,12.886,12.369,12.818,1295945,0
1996-10-21,12.886,13.192,12.818,13.116,1035652,0
1996-10-22,13.038,13.259,12.742,13.038,1594680,0
1996-10-23,12.963,13.038,12.886,12.963,1027891,0
1996-10-24,12.886,12.886,12.521,12.521,950647,0
1996-10-25,12.521,12.589,12.369,12.521,1177437,0
1996-10-28,12.521,12.742,12.369,12.369,871646,0
1996-10-29,12.444,12.886,12.223,12.818,992151,0
1996-10-30,12.818,12.886,12.663,12.818,966049,0
1996-10-31,12.742,13.116,12.663,13.038,1519087,0
1996-11-01,12.963,13.116,12.886,13.038,737029,0
1996-11-04,13.038,13.192,12.886,12.963,1162742,0
1996-11-05,13.116,13.558,12.963,13.49,1811125,0
1996-11-06,13.364,13.439,12.921,13.142,1350612,0
1996-11-07,13.142,13.142,12.921,13.064,695295,0
1996-11-08,13.064,13.064,12.842,12.998,524586,0
1996-11-11,13.064,13.142,12.998,12.998,606530,0
1996-11-12,13.064,13.064,12.921,13.064,1059045,0
1996-11-13,12.998,13.142,12.998,13.064,805690,0
1996-11-14,12.998,13.142,12.998,13.064,523527,0
1996-11-15,13.142,13.364,13.064,13.364,1847098,0
1996-11-18,13.364,13.364,13.142,13.364,766421,0
1996-11-19,13.364,13.515,13.294,13.515,685416,0
1996-11-20,13.439,13.736,13.294,13.294,1814769,0
1996-11-21,13.364,13.364,13.142,13.142,1208476,0
1996-11-22,13.218,13.218,12.998,13.142,993797,0
1996-11-25,13.142,13.294,12.998,13.218,2132906,0
1996-11-26,13.218,13.364,12.769,12.921,2532751,0
1996-11-27,13.064,13.218,12.921,13.142,1428796,0
1996-11-29,13.218,13.218,13.064,13.142,389382,0
1996-12-02,13.064,13.064,12.625,12.769,1589748,0
1996-12-03,12.769,13.064,12.769,12.842,863531,0
1996-12-04,12.769,12.842,12.625,12.689,1705196,0
1996-12-05,12.689,12.769,12.323,12.545,1721070,0
1996-12-06,12.393,12.689,12.25,12.545,1640651,0
1996-12-09,12.625,12.689,12.545,12.689,756426,0
1996-12-10,12.625,13.064,12.625,12.998,1497808,0
1996-12-11,12.921,13.064,12.769,13.064,1459715,0
1996-12-12,13.064,13.218,12.921,12.998,1126297,0
1996-12-13,12.921,12.921,12.625,12.769,994735,0
1996-12-16,12.842,12.998,12.545,12.545,1497101,0
1996-12-17,12.625,13.364,12.469,13.142,2626570,0
1996-12-18,13.142,13.364,13.142,13.142,1724246,0
1996-12-19,13.218,13.439,13.218,13.364,1497808,0
1996-12-20,13.668,13.668,13.294,13.294,1840047,0
1996-12-23,13.364,13.668,13.294,13.668,796049,0
1996-12-24,13.592,13.668,13.515,13.668,355524,0
1996-12-26,13.668,13.813,13.592,13.736,602413,0
1996-12-27,13.736,13.736,13.439,13.592,258064,0
1996-12-30,13.668,13.668,13.439,13.515,689531,0
1996-12-31,13.439,13.515,13.142,13.142,589129,0
1997-01-02,13.142,13.294,12.842,13.142,1164504,0
1997-01-03,13.142,13.142,12.998,13.142,1125355,0
1997-01-06,13.142,13.218,12.998,12.998,1659814,0
1997-01-07,13.142,13.294,12.921,13.294,872112,0
1997-01-08,13.364,13.515,13.218,13.294,779592,0
1997-01-09,13.218,13.294,13.064,13.142,546332,0
1997-01-10,12.998,13.294,12.998,13.294,865882,0
1997-01-13,13.364,13.364,13.218,13.294,1082208,0
1997-01-14,13.364,13.736,13.294,13.736,1007786,0
1997-01-15,13.736,13.736,13.439,13.439,1515913,0
1997-01-16,13.439,13.439,12.689,13.064,3373240,0
1997-01-17,13.064,13.064,12.689,12.769,2973392,0
1997-01-20,12.842,12.842,12.689,12.689,870468,0
1997-01-21,12.689,12.689,12.469,12.545,1582689,0
1997-01-22,12.545,12.689,12.393,12.545,1685444,0
1997-01-23,12.469,12.545,11.797,11.797,5519900,0
1997-01-24,11.874,11.95,11.721,11.874,2279630,0
1997-01-27,11.95,11.95,11.498,11.498,2450925,0
1997-01-28,11.721,11.95,11.498,11.95,2090582,0
1997-01-29,11.874,12.019,11.797,11.874,1101722,0
1997-01-30,11.874,12.019,11.874,11.95,814624,0
1997-01-31,12.019,12.095,11.797,11.797,947828,0
1997-02-03,11.874,11.874,11.721,11.797,962522,0
1997-02-04,11.721,11.721,11.498,11.577,1433853,0
1997-02-05,11.68,11.68,11.382,11.535,2180991,0
1997-02-06,11.535,11.535,11.382,11.535,751845,0
1997-02-07,11.535,11.602,11.382,11.458,853541,0
1997-02-10,11.535,11.535,11.228,11.382,1692029,0
1997-02-11,11.458,11.535,11.382,11.382,836962,0
1997-02-12,11.458,11.535,11.382,11.458,1646415,0
1997-02-13,11.535,11.602,11.303,11.382,2172409,0
1997-02-14,11.382,11.382,11.303,11.382,1772091,0
1997-02-18,11.382,11.535,11.303,11.382,1795961,0
1997-02-19,11.303,11.382,11.15,11.228,1392347,0
1997-02-20,11.15,11.303,11.084,11.15,1598445,0
1997-02-21,11.228,11.458,11.228,11.382,1651233,0
1997-02-24,11.458,11.68,11.382,11.602,2573664,0
1997-02-25,11.602,11.68,11.535,11.535,1883898,0
1997-02-26,11.535,11.602,11.15,11.303,1583514,0
1997-02-27,11.382,11.382,11.228,11.228,1008960,0
1997-02-28,11.228,11.303,11.084,11.084,1374949,0
1997-03-03,11.005,11.15,11.005,11.084,1537191,0
1997-03-04,11.084,11.084,10.854,11.005,1605382,0
1997-03-05,10.931,11.005,10.709,10.931,2225784,0
1997-03-06,11.005,11.005,10.776,10.854,1488283,0
1997-03-07,10.931,11.228,10.931,11.15,1680741,0
1997-03-10,11.228,11.303,11.005,11.303,1357551,0
1997-03-11,11.382,11.458,11.228,11.228,1677213,0
1997-03-12,11.228,11.303,11.005,11.15,2051549,0
1997-03-13,11.15,11.15,10.854,10.854,1883427,0
1997-03-14,11.084,11.084,10.854,10.931,970754,0
1997-03-17,10.854,11.005,10.709,11.005,1724713,0
1997-03-18,11.005,11.084,10.854,10.931,1318401,0
1997-03-19,10.854,10.931,10.478,10.632,4260757,0
1997-03-20,10.709,10.776,10.478,10.555,1981481,0
1997-03-21,10.478,10.555,10.403,10.555,3179726,0
1997-03-24,10.632,10.854,10.632,10.776,1665692,0
1997-03-25,10.854,10.931,10.776,10.776,1273372,0
1997-03-26,10.776,11.005,10.776,10.931,1433498,0
1997-03-27,11.005,11.005,10.776,10.931,1190368,0
1997-03-31,10.931,10.931,10.632,10.709,1225521,0
1997-04-01,10.709,10.776,10.555,10.632,1550711,0
1997-04-02,10.478,10.632,10.403,10.403,1904709,0
1997-04-03,10.333,10.632,10.181,10.555,2713101,0
1997-04-04,10.333,10.478,10.181,10.333,1645940,0
1997-04-07,10.333,10.709,10.333,10.555,1834169,0
1997-04-08,10.555,10.632,10.259,10.478,3543595,0
1997-04-09,10.709,10.776,10.632,10.632,1594215,0
1997-04-10,10.709,10.854,10.632,10.776,804277,0
1997-04-11,10.709,10.709,10.478,10.555,903857,0
1997-04-14,10.478,10.555,10.181,10.333,1015191,0
1997-04-15,10.478,10.555,10.259,10.403,1459951,0
1997-04-16,10.181,10.555,10.181,10.478,1898478,0
1997-04-17,10.478,10.632,10.293,10.555,2041908,0
1997-04-18,10.555,10.854,10.478,10.776,1252211,0
1997-04-21,10.776,10.931,10.709,10.776,765483,0
1997-04-22,10.854,10.931,10.776,10.931,992739,0
1997-04-23,10.931,11.15,10.854,11.005,1531315,0
1997-04-24,11.005,11.084,11.005,11.005,1499221,0
1997-04-25,10.931,11.005,10.854,11.005,702114,0
1997-04-28,11.005,11.005,10.709,10.709,1764451,0
1997-04-29,10.776,10.854,10.709,10.776,1663812,0
1997-04-30,10.776,11.005,10.776,11.005,1724006,0
1997-05-01,11.005,11.005,10.709,10.854,1969485,0
1997-05-02,10.854,10.931,10.709,10.854,1074334,0
1997-05-05,10.854,11.005,10.776,11.005,1910586,0
1997-05-06,11.005,11.228,10.931,11.15,2931540,0
1997-05-07,11.032,11.636,11.032,11.339,2029917,0
1997-05-08,11.186,11.339,11.108,11.108,1363428,0
1997-05-09,11.262,11.339,10.811,11.032,1828053,0
1997-05-12,11.032,11.108,10.811,10.956,1832991,0
1997-05-13,11.032,11.406,10.956,11.339,3426617,0
1997-05-14,11.56,11.781,11.481,11.636,2528639,0
1997-05-15,11.636,11.781,11.56,11.781,1379535,0
1997-05-16,11.712,12.087,11.712,11.859,2417652,0
1997-05-19,11.859,11.859,11.712,11.781,1539425,0
1997-05-20,11.636,11.781,11.56,11.781,1165091,0
1997-05-21,11.859,11.933,11.781,11.933,1270788,0
1997-05-22,11.933,11.933,11.781,11.859,1234577,0
1997-05-23,11.933,12.164,11.933,12.087,976867,0
1997-05-27,12.009,12.087,11.933,12.009,1192606,0
1997-05-28,11.933,12.009,11.781,11.933,809215,0
1997-05-29,11.933,12.009,11.781,12.009,1484756,0
1997-05-30,11.859,12.009,11.636,12.009,2153952,0
1997-06-02,12.009,12.087,11.781,11.859,1174613,0
1997-06-03,11.781,11.933,11.781,11.933,913148,0
1997-06-04,11.859,11.933,11.781,11.859,516471,0
1997-06-05,11.933,12.76,11.859,12.306,3897356,0
1997-06-06,12.385,12.536,12.306,12.461,1562232,0
1997-06-09,12.461,12.617,12.385,12.536,1211412,0
1997-06-10,12.461,13.439,12.461,13.134,2951999,0
1997-06-11,12.835,12.988,12.385,12.617,3188895,0
1997-06-12,12.461,12.617,12.087,12.385,1977483,0
1997-06-13,12.461,12.536,12.087,12.232,1809598,0
1997-06-16,12.306,12.385,12.087,12.087,1274547,0
1997-06-17,12.087,12.461,12.087,12.461,2035444,0
1997-06-18,12.385,13.209,12.306,13.209,3275424,0
1997-06-19,13.209,13.209,12.76,12.988,1689558,0
1997-06-20,12.988,13.286,12.835,13.209,4553149,0
1997-06-23,13.134,13.439,13.134,13.286,3189600,0
1997-06-24,13.364,13.396,13.286,13.364,1853686,0
1997-06-25,13.32,13.999,13.174,13.66,4184456,0
1997-06-26,13.66,13.889,13.252,13.364,3176549,0
1997-06-27,13.66,14.408,13.584,14.189,5387989,0
1997-06-30,13.813,14.299,13.736,14.11,2831960,0
1997-07-01,13.959,14.189,13.813,13.925,1591980,0
1997-07-02,13.925,14.11,13.813,14.11,1993234,0
1997-07-03,14.264,14.34,14.11,14.299,1287479,0
1997-07-07,14.264,14.264,13.889,13.959,2525345,0
1997-07-08,13.959,14.145,13.813,14.034,3046640,0
1997-07-09,14.034,14.034,13.32,13.959,2195567,0
1997-07-10,13.959,14.189,13.959,14.077,1297942,0
1997-07-11,14.077,14.145,13.999,14.145,1064804,0
1997-07-14,14.189,14.189,13.959,14.034,834256,0
1997-07-15,13.813,13.889,13.627,13.889,1614671,0
1997-07-16,13.813,14.299,13.474,14.11,3430850,0
1997-07-17,14.077,14.077,13.627,13.627,2758128,0
1997-07-18,13.551,13.584,13.134,13.286,2198274,0
1997-07-21,13.286,13.507,13.252,13.439,1295475,0
1997-07-22,13.507,13.925,13.507,13.813,1621721,0
1997-07-23,13.925,13.959,13.813,13.925,1470651,0
1997-07-24,13.925,13.959,13.772,13.889,1144400,0
1997-07-25,13.813,13.848,13.66,13.772,1068568,0
1997-07-28,13.66,13.702,13.32,13.439,1493105,0
1997-07-29,13.439,13.551,13.396,13.507,2490546,0
1997-07-30,13.507,13.551,13.286,13.507,1507565,0
1997-07-31,13.507,13.584,13.439,13.507,857536,0
1997-08-01,13.439,13.507,13.286,13.474,958761,0
1997-08-04,13.364,13.584,13.32,13.551,1409865,0
1997-08-05,13.507,13.66,13.507,13.551,1088202,0
1997-08-06,13.507,13.541,13.245,13.465,3782023,0
1997-08-07,13.693,13.959,13.541,13.618,1699670,0
1997-08-08,13.541,14.102,13.541,13.693,2704989,0
1997-08-11,13.652,13.728,13.465,13.693,1472763,0
1997-08-12,13.728,13.806,13.465,13.507,1564349,0
1997-08-13,13.541,13.541,12.827,13.165,4135312,0
1997-08-14,13.311,13.627,13.311,13.465,1942448,0
1997-08-15,13.431,13.507,12.998,13.151,2514881,0
1997-08-18,13.151,13.237,12.955,13.031,2033677,0
1997-08-19,13.267,13.311,13.031,13.192,1579986,0
1997-08-20,13.237,13.387,13.237,13.345,747847,0
1997-08-21,13.431,13.431,13.151,13.237,1396230,0
1997-08-22,13.116,13.821,13.074,13.821,2513943,0
1997-08-25,13.78,13.897,13.627,13.897,1722948,0
1997-08-26,13.863,13.897,13.745,13.78,1025540,0
1997-08-27,13.745,13.897,13.465,13.863,1218232,0
1997-08-28,13.821,13.984,13.584,13.702,1163327,0
1997-08-29,13.745,13.897,13.627,13.668,1469002,0
1997-09-02,13.702,13.984,13.668,13.942,2052490,0
1997-09-03,14.018,14.137,13.821,13.897,1493339,0
1997-09-04,13.897,13.897,13.702,13.897,1155688,0
1997-09-05,13.863,13.897,13.627,13.702,1633834,0
1997-09-08,13.745,14.102,13.702,14.061,1649586,0
1997-09-09,13.984,14.375,13.897,14.255,2090465,0
1997-09-10,14.299,14.571,14.221,14.34,1992885,0
1997-09-11,14.137,14.34,14.102,14.299,1390116,0
1997-09-12,14.375,15.006,14.34,14.851,2882164,0
1997-09-15,14.613,14.775,14.453,14.654,1857443,0
1997-09-16,14.654,14.927,14.613,14.895,2313019,0
1997-09-17,14.895,14.895,14.571,14.613,891984,0
1997-09-18,14.654,14.895,14.654,14.808,1408693,0
1997-09-19,14.895,15.123,14.895,15.048,1916702,0
1997-09-22,15.123,15.165,14.808,14.808,1395053,0
1997-09-23,14.808,15.048,14.732,15.006,1710486,0
1997-09-24,15.165,15.557,15.048,15.209,3287417,0
1997-09-25,15.209,15.327,15.123,15.243,1725182,0
1997-09-26,15.406,15.406,14.97,15.048,2202976,0
1997-09-29,14.927,15.209,14.808,15.123,982862,0
1997-09-30,15.089,15.165,14.97,15.123,880814,0
1997-10-01,15.123,15.243,15.048,15.089,1481348,0
1997-10-02,15.089,15.165,15.006,15.089,1161917,0
1997-10-03,15.209,15.327,14.895,15.089,1409160,0
1997-10-06,15.165,15.286,15.123,15.209,1254680,0
1997-10-07,15.327,15.446,15.209,15.286,1224347,0
1997-10-08,15.286,15.286,15.048,15.165,1186253,0
1997-10-09,15.123,15.243,15.089,15.123,1070332,0
1997-10-10,15.006,15.446,15.006,15.089,1578692,0
1997-10-13,15.123,15.209,15.048,15.089,803922,0
1997-10-14,15.123,15.123,14.927,15.048,814152,0
1997-10-15,15.006,15.123,14.732,14.775,1137462,0
1997-10-16,14.851,15.048,14.689,14.895,1790201,0
1997-10-17,14.808,14.895,14.654,14.732,1696261,0
1997-10-20,14.654,14.808,14.613,14.775,1663223,0
1997-10-21,14.654,14.927,14.654,14.895,1958672,0
1997-10-22,14.895,15.089,14.775,15.048,1473471,0
1997-10-23,14.808,15.006,14.571,14.895,1682504,0
1997-10-24,14.895,15.006,14.689,14.689,1238337,0
1997-10-27,14.34,14.453,13.116,13.431,2489371,0
1997-10-28,12.878,14.495,11.373,14.495,2704165,0
1997-10-29,14.453,14.535,13.78,13.984,1257852,0
1997-10-30,13.745,14.102,13.745,13.897,866825,0
1997-10-31,14.061,14.102,13.821,14.061,926076,0
1997-11-03,13.984,14.453,13.702,14.34,1349436,0
1997-11-04,14.34,14.34,13.897,14.299,1085853,0
1997-11-05,14.535,14.987,14.46,14.783,1143225,0
1997-11-06,14.623,14.662,14.299,14.579,1773855,0
1997-11-07,14.299,14.503,14.179,14.417,1338854,0
1997-11-10,14.375,14.623,14.213,14.299,974047,0
1997-11-11,14.34,14.417,13.934,13.975,1397168,0
1997-11-12,13.772,14.375,13.772,13.934,1704844,0
1997-11-13,14.052,14.179,13.813,13.934,1164857,0
1997-11-14,13.934,13.975,13.693,13.889,939477,0
1997-11-17,14.052,14.375,14.052,14.137,1284420,0
1997-11-18,14.052,14.137,13.813,14.018,1416332,0
1997-11-19,14.018,14.213,13.934,14.213,1038589,0
1997-11-20,14.137,14.213,14.095,14.137,1401872,0
1997-11-21,14.137,14.213,14.052,14.137,1520381,0
1997-11-24,14.095,14.255,13.889,13.934,1043881,0
1997-11-25,13.934,14.018,13.693,13.693,980865,0
1997-11-26,13.772,13.889,13.372,13.567,1308525,0
1997-11-28,13.652,13.813,13.567,13.813,1000026,0
1997-12-01,13.813,13.975,13.772,13.889,1140755,0
1997-12-02,13.889,13.934,13.652,13.693,1146755,0
1997-12-03,13.772,13.772,13.448,13.532,1286186,0
1997-12-04,13.567,13.813,13.49,13.532,2073654,0
1997-12-05,13.61,14.052,13.567,13.813,1241040,0
1997-12-08,13.855,13.934,13.567,13.728,1100781,0
1997-12-09,13.61,13.813,13.404,13.448,1467239,0
1997-12-10,13.532,13.61,12.921,13.286,2719683,0
1997-12-11,13.209,13.49,13.209,13.404,1269254,0
1997-12-12,13.372,13.813,13.328,13.328,2433290,0
1997-12-15,13.328,14.018,13.328,13.889,2201213,0
1997-12-16,14.018,14.018,13.855,13.975,1147456,0
1997-12-17,14.052,14.137,13.975,14.052,1076211,0
1997-12-18,14.095,14.095,13.889,14.018,888106,0
1997-12-19,13.813,14.018,13.772,13.934,1753871,0
1997-12-22,13.855,14.018,13.813,13.889,907384,0
1997-12-23,13.889,13.889,13.448,13.448,785935,0
1997-12-24,13.404,13.652,13.286,13.404,431589,0
1997-12-26,13.49,13.693,13.49,13.567,289805,0
1997-12-29,13.693,13.889,13.61,13.693,554449,0
1997-12-30,13.728,13.855,13.693,13.813,647326,0
1997-12-31,13.813,14.179,13.728,14.018,901857,0
1998-01-02,14.095,14.137,13.772,14.018,439469,0
1998-01-05,13.975,14.179,13.934,14.052,847660,0
1998-01-06,13.934,13.975,13.652,13.728,802868,0
1998-01-07,13.567,14.623,13.404,14.579,1889071,0
1998-01-08,14.623,14.826,14.299,14.503,1694496,0
1998-01-09,14.375,14.417,14.137,14.137,1272667,0
1998-01-12,13.934,14.417,13.934,14.375,1199069,0
1998-01-13,14.375,14.503,14.179,14.34,1379183,0
1998-01-14,14.417,14.417,13.889,14.255,1212708,0
1998-01-15,14.213,14.375,14.179,14.213,605119,0
1998-01-16,14.213,14.34,13.889,14.179,2742608,0
1998-01-20,14.095,14.255,14.095,14.213,1328744,0
1998-01-21,14.179,14.213,13.975,14.179,1795133,0
1998-01-22,14.095,14.34,14.052,14.255,1136638,0
1998-01-23,14.34,14.46,14.018,14.255,1248095,0
1998-01-26,14.179,14.34,14.095,14.255,1184021,0
1998-01-27,14.213,14.299,13.934,13.934,1176615,0
1998-01-28,14.018,14.052,13.728,13.855,1608791,0
1998-01-29,13.772,14.213,13.772,14.018,2266107,0
1998-01-30,13.975,14.052,13.61,13.61,1176852,0
1998-02-02,13.693,14.018,13.693,13.934,1194717,0
1998-02-03,13.975,14.213,13.934,14.095,1499807,0
1998-02-04,14.008,14.204,13.925,14.204,902093,0
1998-02-05,14.171,14.204,13.968,14.171,1240217,0
1998-02-06,14.204,14.333,14.127,14.29,1210002,0
1998-02-09,14.246,14.654,14.204,14.571,1231517,0
1998-02-10,14.654,14.817,14.495,14.535,1356022,0
1998-02-11,14.495,14.654,14.367,14.613,977573,0
1998-02-12,14.495,14.817,14.453,14.698,1075153,0
1998-02-13,14.613,14.698,14.453,14.535,784290,0
1998-02-17,14.775,14.775,14.408,14.453,1200597,0
1998-02-18,14.453,14.613,14.408,14.613,1210708,0
1998-02-19,14.571,14.613,14.408,14.535,956999,0
1998-02-20,14.535,14.613,14.408,14.571,856242,0
1998-02-23,14.613,14.613,14.246,14.333,808156,0
1998-02-24,14.29,14.495,14.246,14.408,942890,0
1998-02-25,14.367,14.535,14.333,14.495,470738,0
1998-02-26,14.535,14.535,14.367,14.535,538223,0
1998-02-27,14.408,14.571,14.408,14.535,443699,0
1998-03-02,14.535,14.775,14.453,14.654,967341,0
1998-03-03,14.654,14.775,14.571,14.775,730561,0
1998-03-04,14.732,14.979,14.654,14.979,1239745,0
1998-03-05,14.817,14.936,14.613,14.698,1008020,0
1998-03-06,14.732,15.022,14.732,14.979,579961,0
1998-03-09,14.936,15.141,14.936,14.936,682595,0
1998-03-10,14.895,15.098,14.698,15.098,954881,0
1998-03-11,15.022,15.182,14.859,15.141,980628,0
1998-03-12,15.098,15.26,15.022,15.26,1025422,0
1998-03-13,15.217,15.3,15.182,15.217,958174,0
1998-03-16,14.895,14.895,14.495,14.654,1466298,0
1998-03-17,14.453,14.535,14.246,14.246,1571521,0
1998-03-18,14.246,14.367,14.204,14.333,1506626,0
1998-03-19,14.367,14.367,14.127,14.333,920669,0
1998-03-20,14.495,14.495,14.204,14.204,1336036,0
1998-03-23,14.171,14.29,14.008,14.29,1594215,0
1998-03-24,14.408,14.453,14.29,14.367,1230812,0
1998-03-25,14.367,14.453,13.925,14.171,1176615,0
1998-03-26,14.204,14.246,14.008,14.008,1101960,0
1998-03-27,14.171,14.171,13.881,14.008,1010845,0
1998-03-30,14.246,14.246,13.848,14.008,1324161,0
1998-03-31,14.171,14.204,13.925,14.204,2024390,0
1998-04-01,14.246,14.453,14.086,14.333,1704844,0
1998-04-02,14.333,14.732,14.204,14.613,1717069,0
1998-04-03,14.698,14.698,14.453,14.495,1925871,0
1998-04-06,14.495,14.571,14.127,14.127,1235042,0
1998-04-07,14.127,14.171,13.925,14.008,1024015,0
1998-04-08,14.008,14.086,13.848,13.925,858711,0
1998-04-09,13.925,14.086,13.848,13.968,1704374,0
1998-04-13,14.171,14.204,13.881,13.925,1374010,0
1998-04-14,14.008,14.043,13.881,14.043,1412220,0
1998-04-15,14.127,14.246,14.008,14.246,1363545,0
1998-04-16,14.204,14.495,14.127,14.29,2887333,0
1998-04-17,14.29,14.367,14.204,14.333,1264080,0
1998-04-20,14.246,14.246,14.008,14.086,942773,0
1998-04-21,14.086,14.29,13.968,14.246,1790551,0
1998-04-22,14.171,14.171,13.925,13.968,1413158,0
1998-04-23,13.925,14.204,13.925,13.968,1137699,0
1998-04-24,13.968,14.086,13.764,14.008,1492988,0
1998-04-27,13.925,13.968,13.764,13.764,980865,0
1998-04-28,13.925,14.008,13.806,14.008,1661110,0
1998-04-29,13.925,14.008,13.848,13.925,2156768,0
1998-04-30,14.043,14.171,13.881,13.925,1830052,0
1998-05-01,13.925,13.968,13.764,13.806,1334035,0
1998-05-04,13.848,13.881,13.644,13.764,1696028,0
1998-05-05,13.764,13.764,13.644,13.684,1543774,0
1998-05-06,13.637,13.711,13.637,13.677,2545449,0
1998-05-07,13.637,13.677,13.551,13.592,1514031,0
1998-05-08,13.711,13.755,13.431,13.592,1340503,0
1998-05-11,13.637,13.637,13.431,13.474,654380,0
1998-05-12,13.431,13.515,13.311,13.431,1038941,0
1998-05-13,13.311,13.345,13.108,13.151,1700142,0
1998-05-14,13.228,13.311,13.064,13.108,1070332,0
1998-05-15,13.151,13.183,12.946,12.988,1737173,0
1998-05-18,12.988,12.988,12.742,12.86,1233047,0
1998-05-19,12.903,13.064,12.818,12.86,1258559,0
1998-05-20,12.86,12.988,12.86,12.988,1202948,0
1998-05-21,12.988,13.064,12.656,12.946,1931865,0
1998-05-22,12.742,12.86,12.625,12.656,1909883,0
1998-05-26,12.742,12.818,12.536,12.536,1465361,0
1998-05-27,12.495,12.536,12.009,12.216,2255882,0
1998-05-28,12.292,12.656,12.216,12.495,2592358,0
1998-05-29,12.656,12.656,12.257,12.292,1642296,0
1998-06-01,12.257,12.784,12.216,12.656,2199216,0
1998-06-02,12.625,12.818,12.495,12.536,1909883,0
1998-06-03,12.58,12.656,12.332,12.461,2400371,0
1998-06-04,12.332,12.376,12.054,12.095,2119621,0
1998-06-05,12.257,14.28,12.216,13.796,6935293,0
1998-06-08,13.345,13.515,12.946,12.988,3863025,0
1998-06-09,12.988,13.183,12.903,12.946,2342761,0
1998-06-10,12.698,13.022,12.698,12.946,2358988,0
1998-06-11,12.86,13.151,12.784,13.151,1547068,0
1998-06-12,13.108,13.108,12.742,13.022,1248446,0
1998-06-15,12.784,12.946,12.625,12.625,1308405,0
1998-06-16,12.698,12.784,12.461,12.742,1567878,0
1998-06-17,12.742,13.431,12.742,13.431,2020275,0
1998-06-18,13.311,13.551,12.988,13.267,1344853,0
1998-06-19,13.267,13.345,13.022,13.267,1559297,0
1998-06-22,13.108,13.183,12.86,12.946,998851,0
1998-06-23,12.988,13.064,12.903,13.064,1244448,0
1998-06-24,12.988,13.387,12.988,13.228,1485932,0
1998-06-25,13.151,13.267,12.784,12.988,2317838,0
1998-06-26,13.022,13.022,12.656,12.818,878109,0
1998-06-29,12.86,12.946,12.376,12.625,1327100,0
1998-06-30,12.625,12.742,12.376,12.58,1591038,0
1998-07-01,12.536,12.784,12.42,12.784,1406929,0
1998-07-02,12.656,12.698,12.461,12.625,863767,0
1998-07-06,12.461,12.903,12.393,12.818,1787258,0
1998-07-07,12.742,12.784,12.332,12.332,1260909,0
1998-07-08,12.332,12.42,12.095,12.257,2716156,0
1998-07-09,12.171,12.171,11.807,11.807,2029684,0
1998-07-10,11.807,12.171,11.763,11.807,1571991,0
1998-07-13,11.807,11.85,11.525,11.568,1018251,0
1998-07-14,11.891,11.891,11.441,11.602,1374833,0
1998-07-15,11.644,11.763,11.481,11.568,1684508,0
1998-07-16,11.568,11.731,11.116,11.481,1822057,0
1998-07-17,11.644,11.687,11.364,11.441,2056016,0
1998-07-20,11.525,11.602,11.276,11.321,1300883,0
1998-07-21,11.397,11.441,11.205,11.236,1220231,0
1998-07-22,11.205,11.364,11.205,11.321,678246,0
1998-07-23,11.236,11.364,11.116,11.116,1285130,0
1998-07-24,11.116,11.205,11.041,11.205,1492868,0
1998-07-27,11.075,11.159,10.675,10.75,1938217,0
1998-07-28,10.709,10.956,10.632,10.869,2350639,0
1998-07-29,11.041,11.205,10.996,11.116,2631273,0
1998-07-30,11.075,11.441,11.075,11.397,1612200,0
1998-07-31,11.364,11.441,11.075,11.116,1052814,0
1998-08-03,11.075,11.205,10.914,11.041,1897535,0
1998-08-04,11.041,11.041,10.675,10.709,2747668,0
1998-08-05,10.742,11.032,10.7,10.869,1688503,0
1998-08-06,10.869,10.988,10.667,10.785,1258559,0
1998-08-07,10.742,10.948,10.7,10.829,1320280,0
1998-08-10,10.905,11.68,10.905,11.602,2105750,0
1998-08-11,11.397,11.636,11.195,11.56,1397641,0
1998-08-12,11.516,11.807,11.236,11.56,1220114,0
1998-08-13,11.441,11.516,11.195,11.355,821205,0
1998-08-14,11.355,11.397,10.905,11.067,668959,0
1998-08-17,11.067,11.236,10.948,10.948,565731,0
1998-08-18,11.067,11.312,10.988,11.195,738560,0
1998-08-19,11.312,11.355,11.067,11.108,887633,0
1998-08-20,11.108,11.406,11.108,11.364,1115243,0
1998-08-21,11.276,11.321,11.108,11.276,1281365,0
1998-08-24,11.276,11.364,11.108,11.15,929602,0
1998-08-25,11.15,11.276,10.979,11.067,1953147,0
1998-08-26,11.024,11.067,10.811,10.811,1529318,0
1998-08-27,10.768,10.895,10.385,10.385,2102102,0
1998-08-28,10.599,10.938,10.43,10.683,2022509,0
1998-08-31,10.599,10.768,10.172,10.259,1837106,0
1998-09-01,10.259,10.938,10.172,10.895,1877195,0
1998-09-02,10.727,10.938,10.64,10.64,1490515,0
1998-09-03,10.47,10.512,10.172,10.385,1467828,0
1998-09-04,10.385,10.385,10.13,10.259,1341678,0
1998-09-08,10.259,10.43,10.13,10.259,1866146,0
1998-09-09,10.259,10.811,10.172,10.599,1319695,0
1998-09-10,10.512,11.15,10.43,11.024,2031442,0
1998-09-11,10.854,11.195,10.811,11.108,1569522,0
1998-09-14,11.108,11.671,11.108,11.449,1475116,0
1998-09-15,11.449,11.585,11.364,11.498,459921,0
1998-09-16,11.406,11.543,11.024,11.108,1238098,0
1998-09-17,10.683,10.895,10.43,10.64,1744698,0
1998-09-18,10.599,10.895,10.555,10.895,2326773,0
1998-09-21,10.683,11.108,10.342,10.979,915614,0
1998-09-22,10.979,11.108,10.938,11.024,733032,0
1998-09-23,11.108,11.543,11.067,11.406,979335,0
1998-09-24,11.364,11.924,11.364,11.585,2364514,0
1998-09-25,11.626,11.671,10.938,11.498,1430089,0
1998-09-28,11.626,11.924,11.626,11.883,937599,0
1998-09-29,11.883,12.265,11.841,11.968,1425501,0
1998-09-30,11.754,11.754,11.195,11.449,937483,0
1998-10-01,11.236,11.406,10.979,11.024,923254,0
1998-10-02,11.108,11.797,10.979,11.671,1427264,0
1998-10-05,11.754,11.883,11.236,11.671,1080444,0
1998-10-06,11.754,11.797,11.449,11.585,736324,0
1998-10-07,11.585,11.585,11.236,11.449,1002729,0
1998-10-08,10.938,11.406,10.938,11.321,1243977,0
1998-10-09,11.364,11.543,11.195,11.276,1206357,0
1998-10-12,11.276,11.498,11.195,11.321,772418,0
1998-10-13,11.364,11.449,11.195,11.236,930780,0
1998-10-14,11.321,11.449,11.15,11.195,888923,0
1998-10-15,11.15,11.449,10.938,11.406,1397053,0
1998-10-16,11.543,11.626,11.195,11.498,3197597,0
1998-10-19,11.498,11.543,10.979,11.195,1601970,0
1998-10-20,11.449,11.543,11.067,11.276,2003817,0
1998-10-21,11.449,11.449,10.979,11.108,1740584,0
1998-10-22,11.195,11.364,11.195,11.195,1220347,0
1998-10-23,11.498,11.841,11.276,11.841,1959026,0
1998-10-26,11.712,11.754,11.321,11.364,1170620,0
1998-10-27,11.364,11.406,11.276,11.364,1423389,0
1998-10-28,11.449,11.797,11.276,11.671,1133701,0
1998-10-29,11.797,11.924,11.321,11.449,933013,0
1998-10-30,11.449,11.585,11.321,11.406,1236101,0
1998-11-02,11.498,11.754,11.321,11.626,1403165,0
1998-11-03,11.924,11.924,11.406,11.543,1399641,0
1998-11-04,11.535,11.789,11.535,11.702,1269141,0
1998-11-05,11.789,12.002,11.577,11.915,1025303,0
1998-11-06,11.915,11.915,11.702,11.831,665078,0
1998-11-09,11.789,11.831,11.617,11.789,707874,0
1998-11-10,11.702,11.789,11.481,11.663,906796,0
1998-11-11,11.617,11.745,11.577,11.663,648620,0
1998-11-12,11.577,11.663,11.355,11.577,937365,0
1998-11-13,11.535,11.617,11.312,11.312,596186,0
1998-11-16,11.481,11.702,11.397,11.441,1430559,0
1998-11-17,11.535,11.617,11.397,11.535,1088556,0
1998-11-18,11.535,11.617,11.441,11.535,951592,0
1998-11-19,11.535,11.617,11.441,11.535,913731,0
1998-11-20,11.577,11.959,11.481,11.915,1179670,0
1998-11-23,11.915,12.216,11.915,12.171,1276310,0
1998-11-24,12.297,12.647,12.216,12.342,2343114,0
1998-11-25,12.342,13.286,12.045,12.818,2491958,0
1998-11-27,12.689,12.734,12.385,12.427,480261,0
1998-11-30,12.427,12.647,12.045,12.599,1857327,0
1998-12-01,12.512,13.031,12.342,12.469,2959287,0
1998-12-02,12.427,12.599,12.216,12.342,1013545,0
1998-12-03,12.297,12.469,11.915,12.045,1432913,0
1998-12-04,12.127,12.257,11.874,12.002,1144400,0
1998-12-07,12.087,12.087,11.874,11.874,1027538,0
1998-12-08,11.874,12.002,11.745,12.002,1006141,0
1998-12-09,12.002,12.087,11.617,11.702,1496514,0
1998-12-10,11.663,11.702,11.186,11.269,1758924,0
1998-12-11,11.269,11.535,11.14,11.535,917259,0
1998-12-14,11.355,11.441,11.101,11.101,1267726,0
1998-12-15,11.14,11.14,10.972,11.06,1558119,0
1998-12-16,11.101,11.186,11.014,11.06,934663,0
1998-12-17,11.06,11.228,11.014,11.186,822973,0
1998-12-18,11.101,11.269,10.803,10.846,1702846,0
1998-12-21,10.931,11.14,10.886,10.886,1285715,0
1998-12-22,10.972,11.481,10.846,11.481,1525083,0
1998-12-23,11.535,11.874,11.481,11.874,1590683,0
1998-12-24,11.831,11.959,11.789,11.959,466037,0
1998-12-28,11.959,12.257,11.789,12.257,1145457,0
1998-12-29,12.002,12.002,11.663,11.663,798752,0
1998-12-30,11.745,11.831,11.535,11.745,865882,0
1998-12-31,11.617,11.789,11.441,11.745,1216468,0
1999-01-04,11.702,11.702,11.312,11.397,1270666,0
1999-01-05,11.535,11.617,11.441,11.441,714808,0
1999-01-06,11.481,11.617,11.355,11.535,1599152,0
1999-01-07,11.441,11.617,11.355,11.481,848602,0
1999-01-08,11.535,11.577,11.312,11.397,959114,0
1999-01-11,11.355,11.397,11.228,11.355,1238690,0
1999-01-12,11.312,11.355,11.14,11.14,868939,0
1999-01-13,11.101,11.397,10.972,11.355,1175085,0
1999-01-14,11.228,11.397,11.101,11.101,1040117,0
1999-01-15,11.14,11.312,11.014,11.312,1056814,0
1999-01-19,11.186,11.228,10.972,11.101,1406572,0
1999-01-20,11.014,11.269,10.632,10.632,3109536,0
1999-01-21,10.718,10.972,10.632,10.803,1461949,0
1999-01-22,10.972,11.101,10.632,10.675,3267900,0
1999-01-25,10.803,11.14,10.718,10.803,1480762,0
1999-01-26,10.803,10.846,10.503,10.547,2931189,0
1999-01-27,10.547,10.846,10.463,10.591,1955613,0
1999-01-28,10.718,10.803,10.411,10.503,3258494,0
1999-01-29,10.632,10.632,10.326,10.368,2122913,0
1999-02-01,10.463,10.632,10.411,10.632,2835724,0
1999-02-02,10.718,10.718,10.463,10.463,1419274,0
1999-02-03,10.455,10.582,10.403,10.496,1373305,0
1999-02-04,10.582,10.709,10.496,10.623,1368249,0
1999-02-05,10.582,11.005,10.582,11.005,2163474,0
1999-02-08,11.005,11.092,10.709,10.837,1188489,0
1999-02-09,10.75,10.837,10.667,10.667,1144400,0
1999-02-10,10.539,10.667,10.496,10.582,968282,0
1999-02-11,10.539,10.709,10.539,10.623,997088,0
1999-02-12,10.667,10.877,10.623,10.667,1697203,0
1999-02-16,10.667,10.963,10.667,10.75,1267964,0
1999-02-17,10.709,10.877,10.709,10.75,1142165,0
1999-02-18,10.837,11.092,10.795,11.005,1506626,0
1999-02-19,10.923,11.051,10.75,11.005,1603971,0
1999-02-22,10.963,11.005,10.877,11.005,1262437,0
1999-02-23,11.005,11.005,10.75,10.75,1255971,0
1999-02-24,10.837,10.877,10.539,10.623,1251503,0
1999-02-25,10.582,10.623,10.358,10.403,1493458,0
1999-02-26,10.582,10.582,10.403,10.403,821795,0
1999-03-01,10.403,10.623,10.274,10.623,1356488,0
1999-03-02,10.667,10.667,10.274,10.274,1301237,0
1999-03-03,10.319,10.358,10.018,10.319,1672276,0
1999-03-04,10.319,10.496,10.319,10.403,1036237,0
1999-03-05,10.496,10.539,10.274,10.455,1178378,0
1999-03-08,10.358,10.496,10.274,10.319,974398,0
1999-03-09,10.233,10.319,10.148,10.148,771825,0
1999-03-10,10.148,10.274,9.977,10.018,1308646,0
1999-03-11,10.018,10.358,9.977,10.319,1219763,0
1999-03-12,10.358,10.496,10.319,10.403,1121238,0
1999-03-15,10.319,10.403,10.148,10.233,924784,0
1999-03-16,10.148,10.319,10.148,10.233,889397,0
1999-03-17,10.233,10.319,10.148,10.319,857771,0
1999-03-18,10.274,10.623,10.274,10.539,1505215,0
1999-03-19,10.709,10.795,10.274,10.319,2668188,0
1999-03-22,10.274,10.358,10.189,10.233,1081031,0
1999-03-23,10.189,10.233,10.062,10.105,1275252,0
1999-03-24,10.105,10.148,9.977,10.018,963464,0
1999-03-25,9.977,10.148,9.935,10.105,1017191,0
1999-03-26,10.062,10.148,10.018,10.018,796635,0
1999-03-29,10.148,10.319,10.105,10.189,1126297,0
1999-03-30,10.189,10.403,10.105,10.189,1403048,0
1999-03-31,10.274,10.319,10.018,10.105,1284308,0
1999-04-01,10.062,10.105,9.807,9.935,1218586,0
1999-04-05,9.849,9.977,9.68,9.807,943241,0
1999-04-06,9.72,9.807,9.416,9.543,1376831,0
1999-04-07,9.4573,9.849,9.2869,9.766,1573872,0
1999-04-08,9.893,9.893,9.501,9.628,912912,0
1999-04-09,9.585,9.766,9.543,9.72,1112304,0
1999-04-12,9.72,9.807,9.543,9.585,1123121,0
1999-04-13,9.501,9.72,9.4573,9.543,1021426,0
1999-04-14,9.501,9.935,9.3756,9.766,1375887,0
1999-04-15,9.766,10.148,9.628,10.018,1318401,0
1999-04-16,10.062,10.539,10.062,10.319,2472323,0
1999-04-19,10.319,10.496,10.189,10.403,1965960,0
1999-04-20,10.358,10.358,10.105,10.319,1585864,0
1999-04-21,10.358,10.403,10.018,10.403,1171674,0
1999-04-22,10.358,10.455,10.319,10.403,1058694,0
1999-04-23,10.358,10.455,10.233,10.319,809215,0
1999-04-26,10.233,10.623,10.189,10.539,2032853,0
1999-04-27,10.667,11.312,10.623,11.092,3223813,0
1999-04-28,11.005,11.005,10.877,10.923,1680035,0
1999-04-29,10.923,11.312,10.837,10.837,1437732,0
1999-04-30,10.837,11.051,10.148,10.319,2319955,0
1999-05-03,10.455,11.132,10.403,11.132,2083293,0
1999-05-04,11.051,11.092,10.877,10.877,1383175,0
1999-05-05,10.914,11.388,10.914,11.388,1469943,0
1999-05-06,11.388,11.56,11.219,11.262,1662991,0
1999-05-07,11.262,11.516,11.132,11.262,1136170,0
1999-05-10,11.347,11.56,11.303,11.516,959114,0
1999-05-11,11.516,11.516,11.262,11.303,1424447,0
1999-05-12,11.262,11.347,10.869,10.956,4039378,0
1999-05-13,10.996,11.347,10.914,11.084,1419860,0
1999-05-14,11.041,11.219,10.914,11.132,934072,0
1999-05-17,11.041,11.084,10.869,10.996,1382357,0
1999-05-18,10.956,10.956,10.7,10.829,1218586,0
1999-05-19,10.914,10.914,10.785,10.869,478382,0
1999-05-20,10.785,10.914,10.742,10.869,691063,0
1999-05-21,10.869,10.956,10.785,10.785,635922,0
1999-05-24,10.869,10.996,10.7,10.7,1004142,0
1999-05-25,10.478,10.785,10.478,10.614,1094550,0
1999-05-26,10.614,10.614,10.223,10.35,1878021,0
1999-05-27,10.267,10.31,10.011,10.267,1830052,0
1999-05-28,10.223,10.522,10.223,10.35,1348850,0
1999-06-01,10.35,10.438,10.181,10.35,1415510,0
1999-06-02,10.395,10.438,10.267,10.35,914791,0
1999-06-03,10.395,10.522,10.31,10.478,1440904,0
1999-06-04,10.573,10.658,10.31,10.438,1294769,0
1999-06-07,10.522,10.658,10.395,10.614,814860,0
1999-06-08,10.522,10.658,10.522,10.573,725389,0
1999-06-09,10.573,10.785,10.573,10.742,769829,0
1999-06-10,10.7,10.829,10.7,10.742,745613,0
1999-06-11,10.742,10.829,10.478,10.573,763953,0
1999-06-14,10.614,10.658,10.35,10.573,950414,0
1999-06-15,10.573,10.7,10.478,10.478,1158038,0
1999-06-16,10.573,10.658,10.35,10.438,579019,0
1999-06-17,10.395,10.7,10.35,10.478,1107482,0
1999-06-18,10.395,10.785,10.395,10.658,1478408,0
1999-06-21,10.614,10.614,10.395,10.438,746317,0
1999-06-22,10.35,10.478,10.35,10.395,873643,0
1999-06-23,10.395,10.395,10.223,10.223,839663,0
1999-06-24,10.181,10.395,10.139,10.31,842134,0
1999-06-25,10.395,10.438,10.35,10.395,696586,0
1999-06-28,10.395,10.478,10.35,10.395,658259,0
1999-06-29,10.395,10.478,10.35,10.395,1117593,0
1999-06-30,10.35,10.7,10.35,10.658,2051077,0
1999-07-01,10.573,10.614,10.267,10.31,3445191,0
1999-07-02,10.223,10.35,10.223,10.35,672249,0
1999-07-06,10.31,10.395,10.267,10.35,1028832,0
1999-07-07,10.35,10.522,10.31,10.395,1365193,0
1999-07-08,10.267,10.35,10.267,10.35,913731,0
1999-07-09,10.31,10.395,10.267,10.395,885165,0
1999-07-12,10.438,10.478,10.31,10.438,788287,0
1999-07-13,10.35,10.438,10.181,10.223,1707663,0
1999-07-14,10.181,10.223,10.011,10.011,1391760,0
1999-07-15,10.181,10.223,9.791,10.011,1331216,0
1999-07-16,9.919,10.181,9.832,10.011,1659695,0
1999-07-19,10.011,10.054,9.874,9.97,1090789,0
1999-07-20,9.874,10.054,9.748,9.874,1669101,0
1999-07-21,9.832,9.97,9.832,9.874,656850,0
1999-07-22,9.919,9.919,9.832,9.874,1091261,0
1999-07-23,9.832,9.97,9.791,9.832,1083149,0
1999-07-26,9.791,10.096,9.791,9.97,822973,0
1999-07-27,10.011,10.096,9.97,10.011,1266904,0
1999-07-28,10.011,10.181,9.919,10.096,1292770,0
1999-07-29,9.919,10.011,9.663,9.748,1337681,0
1999-07-30,9.791,9.791,9.4494,9.62,2007461,0
1999-08-02,9.663,9.704,9.62,9.663,1133820,0
1999-08-03,9.663,9.704,9.578,9.663,603355,0
1999-08-04,9.611,10.046,9.611,10.046,1857918,0
1999-08-05,10.002,10.002,9.783,9.961,1414335,0
1999-08-06,9.919,9.961,9.696,9.824,1863325,0
1999-08-09,9.739,10.002,9.739,10.002,883402,0
1999-08-10,9.824,10.088,9.824,9.961,2037794,0
1999-08-11,9.961,10.088,9.866,10.046,1935040,0
1999-08-12,10.046,10.088,9.866,9.919,1241512,0
1999-08-13,10.002,10.088,9.866,10.002,1457251,0
1999-08-16,9.866,10.342,9.866,10.046,2113390,0
1999-08-17,10.13,10.172,9.961,10.046,972162,0
1999-08-18,10.046,10.088,9.961,10.088,936422,0
1999-08-19,10.046,10.139,9.866,10.002,1459245,0
1999-08-20,10.002,10.002,9.816,9.91,933488,0
1999-08-23,9.91,9.952,9.775,9.816,1597388,0
1999-08-24,9.816,9.816,9.68,9.68,1447131,0
1999-08-25,9.729,9.775,9.68,9.729,1981361,0
1999-08-26,9.729,9.775,9.68,9.775,1915171,0
1999-08-27,9.729,9.775,9.593,9.638,1909292,0
1999-08-30,9.638,9.638,9.3218,9.3218,1600561,0
1999-08-31,9.4082,9.543,9.3218,9.4573,2307963,0
1999-09-01,9.4573,9.543,9.3668,9.543,1618431,0
1999-09-02,9.543,9.543,9.1871,9.2713,1777028,0
1999-09-03,9.3218,9.638,9.3218,9.543,1135113,0
1999-09-07,9.501,9.729,9.4573,9.501,1002729,0
1999-09-08,9.543,9.638,9.501,9.638,787232,0
1999-09-09,9.68,9.775,9.593,9.775,1020721,0
1999-09-10,9.816,9.816,9.543,9.593,795812,0
1999-09-13,9.638,9.68,9.3668,9.501,813566,0
1999-09-14,9.501,9.543,9.4082,9.501,872937,0
1999-09-15,9.593,9.775,9.543,9.593,935484,0
1999-09-16,9.638,9.638,9.4082,9.543,539751,0
1999-09-17,9.4573,9.4573,9.2287,9.2713,781706,0
1999-09-20,9.2287,9.3668,9.1349,9.3668,732917,0
1999-09-21,9.2287,9.3218,8.8216,8.8216,2131497,0
1999-09-22,9.3668,9.3668,9.1349,9.1349,2068005,0
1999-09-23,9.0522,9.1349,8.8634,8.956,1349558,0
1999-09-24,8.956,9.0898,8.7699,8.7699,1227519,0
1999-09-27,8.8634,9.0898,8.8216,8.956,1165680,0
1999-09-28,8.8634,9.0002,8.591,8.7699,1735410,0
1999-09-29,8.8216,8.8634,8.591,8.6842,1337916,0
1999-09-30,8.7699,8.9132,8.6334,8.8216,1906821,0
1999-10-01,8.8634,9.1871,8.8634,8.8634,2281277,0
1999-10-04,8.956,9.2713,8.591,8.7276,2627985,0
1999-10-05,8.7276,8.8634,8.6334,8.6842,1353669,0
1999-10-06,8.7276,8.956,8.6842,8.9132,954647,0
1999-10-07,8.9132,9.0002,8.8634,8.8634,1035884,0
1999-10-08,8.7699,9.1349,8.7699,9.0898,991564,0
1999-10-11,9.0002,9.0522,8.7699,8.8634,661668,0
1999-10-12,8.7699,9.0002,8.7276,8.8216,1425386,0
1999-10-13,8.9132,9.1871,8.7699,9.0002,1139814,0
1999-10-14,9.0002,9.2713,8.9132,9.2287,1284308,0
1999-10-15,9.1871,9.1871,8.4547,8.4974,1924225,0
1999-10-18,8.7699,8.8634,8.4547,8.7699,1307351,0
1999-10-19,8.7276,8.7699,8.5483,8.6334,990859,0
1999-10-20,8.6842,8.7276,8.591,8.6334,930309,0
1999-10-21,8.5483,8.6842,8.5483,8.591,1519206,0
1999-10-22,8.591,8.8216,8.5483,8.7699,1485815,0
1999-10-25,8.7699,8.7699,8.591,8.591,1479231,0
1999-10-26,8.591,8.6334,8.4547,8.4547,1326746,0
1999-10-27,8.4121,8.5483,8.3188,8.4974,2089641,0
1999-10-28,8.6842,8.9132,8.6334,8.8634,1593388,0
1999-10-29,8.9132,9.0898,8.8634,8.9132,1214351,0
1999-11-01,8.9132,8.956,8.591,8.7276,875408,0
1999-11-02,8.7276,8.9132,8.6334,8.9132,1040472,0
1999-11-03,8.7606,8.8122,8.6758,8.7192,1184021,0
1999-11-04,8.7192,8.7192,8.4886,8.5824,1478527,0
1999-11-05,8.6758,8.7606,8.5314,8.5314,1132055,0
1999-11-08,8.5314,8.7192,8.4886,8.6758,1224934,0
1999-11-09,8.5824,8.6758,8.3951,8.5824,1870729,0
1999-11-10,8.6758,8.8122,8.5824,8.7606,1173321,0
1999-11-11,8.6758,8.8548,8.6758,8.8548,1301237,0
1999-11-12,9.1261,9.3131,9.0827,9.2636,2566729,0
1999-11-15,9.1783,9.3131,9.1261,9.2636,2071300,0
1999-11-17,9.628,10.358,9.585,10.319,3362190,0
1999-11-18,10.223,10.319,9.994,10.046,1836518,0
1999-11-19,10.088,10.181,9.857,10.046,1842986,0
1999-11-22,9.857,9.901,9.68,9.766,1292180,0
1999-11-23,9.68,9.68,9.2636,9.3993,1513561,0
1999-11-24,9.3579,9.492,9.2197,9.4494,1258673,0
1999-11-26,9.3579,9.3993,9.2636,9.2636,322020,0
1999-11-29,9.1783,9.3131,8.8972,9.1783,1056461,0
1999-11-30,9.1783,9.3579,8.9474,9.0427,1845218,0
1999-12-01,8.9907,9.0427,8.8548,8.8548,1262437,0
1999-12-02,8.8548,9.3131,8.8548,9.1783,1467004,0
1999-12-03,9.1261,9.4494,9.0827,9.0827,1128883,0
1999-12-06,8.8548,9.0827,8.8548,8.8548,1342031,0
1999-12-07,9.0427,9.543,8.9474,9.543,3244504,0
1999-12-08,9.543,9.72,9.4494,9.4494,1700373,0
1999-12-09,9.492,9.585,9.3993,9.543,1742698,0
1999-12-10,9.543,9.585,9.492,9.492,1148516,0
1999-12-13,9.492,9.543,9.3993,9.492,1917638,0
1999-12-14,9.3993,9.585,9.3993,9.543,1170028,0
1999-12-15,9.4494,9.492,9.2636,9.3579,1730592,0
1999-12-16,9.2636,9.3131,8.9907,9.0827,2553444,0
1999-12-17,9.1261,9.2197,8.9474,9.1261,2889922,0
1999-12-20,9.0427,9.1783,8.9907,9.0427,1560940,0
1999-12-21,9.0427,9.1261,8.5314,8.5824,3045345,0
1999-12-22,8.7606,8.9474,8.6758,8.8122,1611733,0
1999-12-23,8.8122,9.0427,8.7606,8.8972,1728123,0
1999-12-27,8.8548,8.9907,8.7606,8.8122,1214938,0
1999-12-28,8.8122,8.9474,8.6244,8.7192,1400228,0
1999-12-29,8.7192,8.8972,8.6758,8.6758,1112893,0
1999-12-30,8.7192,8.9474,8.6244,8.8548,1259146,0
1999-12-31,8.7606,8.9474,8.7606,8.8548,739265,0
2000-01-03,8.7606,8.8122,8.6758,8.7606,1050109,0
2000-01-04,8.6244,8.8972,8.6244,8.6758,1160272,0
2000-01-05,8.6758,8.6758,8.4886,8.5314,1160157,0
2000-01-06,8.4886,8.6758,8.4461,8.5824,959704,0
2000-01-07,8.6758,8.7606,8.6244,8.7192,1265027,0
2000-01-10,8.7606,8.8972,8.7192,8.7192,1583047,0
2000-01-11,8.7192,8.7192,8.5824,8.5824,1165560,0
2000-01-12,8.6244,8.8548,8.5824,8.8122,1447490,0
2000-01-13,8.7606,8.9907,8.7192,8.7606,3135166,0
2000-01-14,8.8548,9.1783,8.7192,9.1261,2991735,0
2000-01-18,9.1783,9.68,9.1783,9.543,3189837,0
2000-01-19,9.543,9.816,9.492,9.766,2645263,0
2000-01-20,9.766,9.816,9.3131,9.543,1628423,0
2000-01-21,9.816,9.816,9.3579,9.492,1199069,0
2000-01-24,9.492,9.543,8.9474,9.0427,1119241,0
2000-01-25,8.9474,8.9907,8.8548,8.9474,1229283,0
2000-01-26,8.8122,8.9474,8.8122,8.8972,1336623,0
2000-01-27,8.8548,8.8972,8.6758,8.7606,1339679,0
2000-01-28,8.8122,8.8972,8.5824,8.6244,1313225,0
2000-01-31,8.6758,8.7606,8.4886,8.5824,1580457,0
2000-02-01,8.5824,8.8972,8.4886,8.7606,1377418,0
2000-02-02,8.71,8.7522,8.5738,8.6166,866825,0
2000-02-03,8.6587,8.71,8.5738,8.6166,778296,0
2000-02-04,8.71,8.8888,8.6166,8.6166,1034945,0
2000-02-07,8.6166,8.7522,8.5738,8.6166,659790,0
2000-02-08,8.6166,8.71,8.5738,8.5738,682715,0
2000-02-09,8.5738,8.5738,8.1142,8.2507,2585072,0
2000-02-10,8.2932,8.4804,7.9784,8.021,2017572,0
2000-02-11,8.1142,8.3867,8.021,8.021,1350968,0
2000-02-14,8.1571,8.3442,8.0636,8.1571,1296647,0
2000-02-15,8.1571,8.3442,8.1142,8.208,1089613,0
2000-02-16,8.1571,8.3442,8.1142,8.2932,767008,0
2000-02-17,8.3442,8.4376,8.2507,8.3867,1022363,0
2000-02-18,8.3442,8.4376,8.3442,8.3867,1271373,0
2000-02-22,8.3442,8.4804,8.2507,8.3867,1198480,0
2000-02-23,8.3442,8.3867,8.1142,8.1142,1023068,0
2000-02-24,8.1142,8.1142,7.8848,8.0636,1220698,0
2000-02-25,8.0636,8.208,7.8338,7.8338,2208619,0
2000-02-28,7.8338,8.2932,7.6977,7.7486,2167236,0
2000-02-29,7.7486,7.8848,7.3833,7.3833,2795517,0
2000-03-01,7.2894,7.6126,7.2894,7.5617,2213556,0
2000-03-02,7.468,7.5192,7.2383,7.2894,1775619,0
2000-03-03,7.2894,7.6977,7.2383,7.6126,2192865,0
2000-03-06,7.3833,7.5617,7.2383,7.2383,1577048,0
2000-03-07,7.2383,7.2383,7.0087,7.0087,1385647,0
2000-03-08,7.0598,7.2383,6.966,7.0598,1016016,0
2000-03-09,7.0598,7.1534,6.9236,6.966,1454897,0
2000-03-10,7.1534,7.2894,6.966,7.0598,1399992,0
2000-03-13,7.0087,7.0598,6.8725,6.966,1457599,0
2000-03-14,6.9236,6.966,6.6429,6.6429,2840072,0
2000-03-15,6.6005,7.0087,6.4643,6.7876,5603021,0
2000-03-16,7.0087,7.6977,6.9236,7.5192,3267427,0
2000-03-17,7.6126,7.7486,7.468,7.7486,2723093,0
2000-03-20,7.6553,7.7915,7.4256,7.5192,1162503,0
2000-03-21,7.5192,7.8338,7.4256,7.5192,2012164,0
2000-03-22,7.6553,7.6977,7.4256,7.6977,1946445,0
2000-03-23,7.6977,7.8848,7.5617,7.7486,2142897,0
2000-03-24,7.7486,7.8338,7.3833,7.5192,1406223,0
2000-03-27,7.4256,7.5192,7.332,7.5192,904915,0
2000-03-28,7.468,7.5617,7.332,7.332,1292301,0
2000-03-29,7.5192,7.5192,7.2894,7.3833,1192718,0
2000-03-30,7.4256,7.6553,7.3833,7.6126,1878259,0
2000-03-31,7.6126,7.9784,7.5192,7.5617,1456424,0
2000-04-03,7.7486,7.8848,7.3833,7.6977,1227638,0
2000-04-04,7.4256,7.7915,7.4256,7.7486,1427496,0
2000-04-05,7.5617,7.8338,7.5192,7.7915,1531904,0
2000-04-06,7.8338,7.9784,7.7486,7.8848,1591508,0
2000-04-07,7.7915,7.9784,7.6553,7.6977,1097021,0
2000-04-10,7.7915,8.2507,7.7486,8.1571,2312434,0
2000-04-11,8.021,8.2932,7.9274,8.0636,1851333,0
2000-04-12,8.1142,8.2932,7.9784,7.9784,1346143,0
2000-04-13,7.9784,8.2507,7.8848,8.1142,1583633,0
2000-04-14,7.7486,8.1142,7.5617,7.6126,1445842,0
2000-04-17,7.6553,8.021,7.4256,7.7486,1481111,0
2000-04-18,7.6553,7.6977,7.2894,7.3833,2048965,0
2000-04-19,7.3833,7.6977,7.1534,7.332,1768916,0
2000-04-20,7.2383,7.468,7.1023,7.1534,3133285,0
2000-04-24,7.1534,7.4256,6.966,7.2894,2127853,0
2000-04-25,7.1023,7.2894,7.1023,7.196,1132645,0
2000-04-26,7.2383,7.332,7.1534,7.2383,1469242,0
2000-04-27,7.2383,7.468,7.196,7.2894,1951617,0
2000-04-28,7.2383,7.4256,7.196,7.2894,1418097,0
2000-05-01,7.4256,7.6126,7.332,7.5192,1189193,0
2000-05-02,7.4256,7.6553,7.332,7.5617,1557177,0
2000-05-03,7.5955,7.8338,7.4595,7.5107,1668749,0
2000-05-04,7.4595,7.6468,7.3235,7.3235,1479702,0
2000-05-05,7.3235,7.5107,7.281,7.4169,849070,0
2000-05-08,7.366,7.5107,7.366,7.5107,481907,0
2000-05-09,7.5107,7.5107,7.3235,7.4595,1038941,0
2000-05-10,7.5533,7.689,7.4595,7.5955,1436673,0
2000-05-11,7.6468,7.7828,7.5955,7.7404,1028832,0
2000-05-12,7.7828,7.8338,7.5955,7.689,1327218,0
2000-05-15,7.7404,7.8764,7.689,7.7404,1362488,0
2000-05-16,7.7404,7.7828,7.5955,7.689,1496749,0
2000-05-17,7.689,7.8764,7.6468,7.8338,1047173,0
2000-05-18,7.7828,7.9699,7.7404,7.8338,1463363,0
2000-05-19,7.7828,7.919,7.6468,7.7404,1373305,0
2000-05-22,7.7828,8.2932,7.689,8.1999,2182988,0
2000-05-23,8.1486,8.1486,7.7828,8.0123,2286799,0
2000-05-24,8.0636,8.6587,8.0123,8.6587,4171524,0
2000-05-25,8.8457,8.9823,8.7017,8.8457,3787784,0
2000-05-26,8.7958,8.8888,8.7522,8.7958,2325949,0
2000-05-30,8.8457,8.9823,8.7958,8.938,2345232,0
2000-05-31,8.938,8.9823,8.6166,8.7958,1687441,0
2000-06-01,8.8457,9.2131,8.7958,9.0267,1312287,0
2000-06-02,9.0267,9.0267,8.7522,8.8457,1156509,0
2000-06-05,8.8457,8.8457,8.6587,8.7522,1018365,0
2000-06-06,8.5656,8.6587,8.242,8.4293,1667339,0
2000-06-07,8.7958,8.8888,8.7522,8.7958,2848657,0
2000-06-08,8.7958,8.8457,8.6166,8.7958,1294415,0
2000-06-09,8.7522,8.7958,8.3867,8.4719,1106074,0
2000-06-12,8.5656,8.5656,8.1999,8.1999,2254825,0
2000-06-13,8.1999,8.242,7.8764,8.1061,2348762,0
2000-06-14,8.0123,8.0123,7.8338,7.8764,1661347,0
2000-06-15,8.0636,8.0636,7.7828,7.7828,1364720,0
2000-06-16,7.8338,7.8764,7.6468,7.689,1866262,0
2000-06-19,7.689,7.689,7.4169,7.4595,2024508,0
2000-06-20,7.4595,7.5955,7.366,7.4169,3042526,0
2000-06-21,7.366,7.4169,7.281,7.366,1576456,0
2000-06-22,7.366,7.366,7.281,7.281,1254092,0
2000-06-23,7.3235,7.4169,7.281,7.281,938775,0
2000-06-26,7.366,7.689,7.3235,7.5107,1400110,0
2000-06-27,7.5107,7.5107,7.366,7.4169,1116419,0
2000-06-28,7.366,7.5107,7.281,7.3833,1111714,0
2000-06-29,7.366,7.4169,7.281,7.366,2011578,0
2000-06-30,7.281,7.366,7.1875,7.2299,2026504,0
2000-07-03,7.1875,7.366,7.1875,7.366,567027,0
2000-07-05,7.366,7.4169,7.281,7.366,2097993,0
2000-07-06,7.366,7.4169,7.2299,7.281,2796689,0
2000-07-07,7.281,7.7828,7.281,7.689,1994060,0
2000-07-10,7.5533,7.7404,7.4595,7.5955,1156983,0
2000-07-11,7.6468,7.919,7.5955,7.919,1909176,0
2000-07-12,7.8338,7.8764,7.5955,7.8764,1438554,0
2000-07-13,7.689,7.8338,7.5533,7.5955,1355080,0
2000-07-14,7.6468,7.689,7.5533,7.689,1588925,0
2000-07-17,7.689,7.689,7.281,7.366,1571872,0
2000-07-18,7.3235,7.366,7.2299,7.3235,1593858,0
2000-07-19,7.3235,7.5107,7.281,7.3235,1549418,0
2000-07-20,7.4169,7.4595,7.281,7.281,1672748,0
2000-07-21,7.3235,7.366,7.0428,7.0939,1417860,0
2000-07-24,7.1362,7.4595,7.0939,7.1362,1422797,0
2000-07-25,7.1362,7.2299,7.0428,7.1875,1707549,0
2000-07-26,7.1875,7.1875,6.9579,7.0428,2009577,0
2000-07-27,7.0428,7.689,7.0003,7.1362,1689324,0
2000-07-28,7.0939,7.689,7.0428,7.0428,1386122,0
2000-07-31,7.0939,7.2299,6.8643,6.9067,1720950,0
2000-08-01,7.0003,7.3235,6.9067,7.2299,1975366,0
2000-08-02,7.281,7.4595,7.2299,7.366,4050546,0
2000-08-03,7.281,7.4169,7.281,7.3235,2246711,0
2000-08-04,7.4169,7.4595,7.281,7.3235,1501337,0
2000-08-07,7.281,7.3235,7.1875,7.2299,1174026,0
2000-08-08,7.2299,7.3235,7.1362,7.2299,2160771,0
2000-08-09,7.2215,7.2215,6.9917,7.0343,1687678,0
2000-08-10,7.0343,7.2726,7.0343,7.0854,1633478,0
2000-08-11,7.2215,7.2726,7.0343,7.0343,1885662,0
2000-08-14,7.0343,7.0854,6.9407,6.9407,1946089,0
2000-08-15,7.0343,7.0343,6.8555,7.0343,3654931,0
2000-08-16,6.9917,7.0854,6.9917,7.0343,2292208,0
2000-08-17,7.1278,7.1788,6.8982,6.9407,1533082,0
2000-08-18,6.9407,7.0854,6.8982,6.9917,907618,0
2000-08-21,7.0343,7.2726,6.9917,7.1278,3041818,0
2000-08-22,7.2215,7.2215,7.0343,7.0343,1428678,0
2000-08-23,7.1278,7.1278,6.9407,7.0343,2142548,0
2000-08-24,7.3404,7.3914,7.0003,7.0513,2124911,0
2000-08-25,7.0513,7.0939,6.8555,6.9491,3429084,0
2000-08-28,6.9491,6.9491,6.711,6.8046,1835225,0
2000-08-29,6.8555,6.9067,6.7536,6.8046,1389289,0
2000-08-30,6.711,6.9491,6.6092,6.6602,1704610,0
2000-08-31,6.6602,6.9491,6.6602,6.8643,1961380,0
2000-09-01,6.8555,6.8555,6.7536,6.8046,1611377,0
2000-09-05,6.8046,6.8555,6.7536,6.8046,2151482,0
2000-09-06,6.8555,6.9491,6.8046,6.8046,2338414,0
2000-09-07,6.8046,6.8555,6.711,6.8555,2501599,0
2000-09-08,6.8046,6.8555,6.7536,6.8046,2616460,0
2000-09-11,6.9067,6.9067,6.711,6.8046,4281330,0
2000-09-12,6.7536,6.8555,6.711,6.8555,2522057,0
2000-09-13,6.8555,6.9491,6.8555,6.9067,1890248,0
2000-09-14,6.9067,6.9067,6.7536,6.8555,1591038,0
2000-09-15,6.9067,7.0939,6.8555,6.9491,3513382,0
2000-09-18,6.9491,7.0003,6.8046,6.8555,1584220,0
2000-09-19,6.9491,7.0003,6.8046,6.8046,1534604,0
2000-09-20,6.8555,6.9067,6.5664,6.5664,11644100,0
2000-09-21,6.5664,6.6602,6.5154,6.6092,3404394,0
2000-09-22,6.6092,6.6602,6.5154,6.6092,1980654,0
2000-09-25,6.6092,6.6602,6.3709,6.4643,1599739,0
2000-09-26,6.5664,6.6092,6.4132,6.5664,5010836,0
2000-09-27,6.5664,6.711,6.5154,6.711,2095166,0
2000-09-28,6.711,6.7536,6.3709,6.5154,4240062,0
2000-09-29,6.5664,6.8555,6.5664,6.711,2912849,0
2000-10-02,6.8555,7.0939,6.711,7.0939,3662689,0
2000-10-03,7.0939,7.2894,6.9491,7.0939,3019479,0
2000-10-04,7.0513,7.0939,6.9491,6.9491,2291739,0
2000-10-05,7.0003,7.2471,6.9491,7.1449,3159387,0
2000-10-06,7.2894,7.3404,7.1449,7.2894,2979625,0
2000-10-09,7.3404,7.4341,7.3404,7.3404,2503596,0
2000-10-10,7.3914,7.4851,7.3404,7.3914,2153010,0
2000-10-11,7.4851,7.5362,7.3404,7.4341,1721775,0
2000-10-12,7.5362,7.5362,7.0003,7.196,2538864,0
2000-10-13,7.1449,7.4341,7.0939,7.4341,1433263,0
2000-10-16,7.681,7.7743,7.5871,7.681,2825846,0
2000-10-17,7.7318,7.7318,7.6297,7.681,2072594,0
2000-10-18,7.6297,7.681,7.3404,7.4851,1899769,0
2000-10-19,7.5871,7.681,7.2894,7.3914,2350520,0
2000-10-20,7.3914,7.5362,7.3404,7.4851,1544597,0
2000-10-23,7.4851,7.6297,7.3914,7.4851,935367,0
2000-10-24,7.4851,7.7743,7.4341,7.7318,1945385,0
2000-10-25,8.2677,8.2677,7.8253,8.0722,2369569,0
2000-10-26,8.1652,8.2163,7.8253,8.1142,1429856,0
2000-10-27,8.0722,8.1652,7.8764,8.1652,1262437,0
2000-10-30,8.1652,8.5569,8.0722,8.4547,1720833,0
2000-10-31,8.4547,8.5569,8.2163,8.5569,1898124,0
2000-11-01,8.5056,8.7017,8.4547,8.6504,1863676,0
2000-11-02,8.6077,8.6504,8.4547,8.5056,1092784,0
2000-11-03,8.4547,8.5569,8.3612,8.4121,1224701,0
2000-11-06,8.4121,8.5056,8.3612,8.4547,1730120,0
2000-11-07,8.5056,8.6504,8.4121,8.5056,1461243,0
2000-11-08,8.5483,8.591,8.4461,8.591,1115243,0
2000-11-09,8.4974,8.591,8.3951,8.591,1916937,0
2000-11-10,8.4974,8.8888,8.4974,8.7865,1539309,0
2000-11-13,8.7865,8.9823,8.6934,8.9823,1847215,0
2000-11-14,8.8373,9.0342,8.6419,8.938,1559766,0
2000-11-15,8.8888,9.1349,8.7865,9.1349,1257262,0
2000-11-16,9.0827,9.1783,8.9823,9.0827,1038471,0
2000-11-17,9.1349,9.2782,9.0827,9.1783,1477467,0
2000-11-20,9.1349,9.2287,8.8373,9.0342,1872138,0
2000-11-21,9.0342,9.0827,8.744,8.938,1772209,0
2000-11-22,8.938,8.9823,8.6419,8.8888,1131349,0
2000-11-24,8.7865,8.8888,8.744,8.8888,435590,0
2000-11-27,9.0342,9.1349,8.9823,9.1349,1328983,0
2000-11-28,8.9823,9.1783,8.8373,9.1783,2619518,0
2000-11-29,9.0827,9.3307,8.9823,9.2782,1494282,0
2000-11-30,9.3307,10.062,9.2782,9.961,6055891,0
2000-12-01,9.961,9.961,9.671,9.961,1468415,0
2000-12-04,10.062,10.155,9.961,10.062,1719185,0
2000-12-05,10.105,10.403,10.062,10.35,3069682,0
2000-12-06,10.35,10.496,10.259,10.35,1843808,0
2000-12-07,10.35,10.455,10.011,10.207,1536370,0
2000-12-08,10.155,10.302,9.866,10.011,1702959,0
2000-12-11,9.91,10.155,9.766,9.816,1590804,0
2000-12-12,9.91,9.91,9.569,9.671,1917285,0
2000-12-13,9.712,9.766,9.529,9.712,2295267,0
2000-12-14,9.712,9.961,9.62,9.816,1170499,0
2000-12-15,10.155,10.35,9.961,10.062,5083494,0
2000-12-18,10.155,10.649,10.062,10.455,2433526,0
2000-12-19,10.599,10.693,10.496,10.649,1687441,0
2000-12-20,10.547,10.649,10.302,10.455,1400698,0
2000-12-21,10.455,10.886,10.259,10.886,2387673,0
2000-12-22,10.846,10.886,10.547,10.795,1609495,0
2000-12-26,10.795,11.032,10.795,10.938,2157477,0
2000-12-27,10.988,11.276,10.988,11.186,1129467,0
2000-12-28,11.276,11.423,11.132,11.423,1745520,0
2000-12-29,11.671,11.866,11.475,11.721,2018395,0
2001-01-02,11.721,11.721,11.423,11.423,1833226,0
2001-01-03,11.331,11.475,10.547,10.938,2949292,0
2001-01-04,10.795,11.032,10.547,10.988,3489162,0
2001-01-05,10.988,10.988,10.547,10.795,1539779,0
2001-01-08,10.886,11.525,10.795,11.475,2268226,0
2001-01-09,11.423,11.525,11.228,11.475,1990295,0
2001-01-10,11.132,11.475,10.988,11.475,1540601,0
2001-01-11,11.423,11.423,11.032,11.228,1479351,0
2001-01-12,11.276,11.423,10.938,11.186,1612907,0
2001-01-16,11.084,11.577,11.084,11.525,1521439,0
2001-01-17,11.423,11.671,11.382,11.577,1313696,0
2001-01-18,11.331,11.382,10.693,10.938,1910118,0
2001-01-19,10.846,10.938,10.496,10.693,2918489,0
2001-01-22,10.742,10.938,10.455,10.795,2955877,0
2001-01-23,10.795,11.423,10.742,11.276,2516295,0
2001-01-24,11.228,11.331,10.742,10.886,1988063,0
2001-01-25,10.938,10.938,10.693,10.795,2460567,0
2001-01-26,10.846,11.276,10.742,11.186,2350285,0
2001-01-29,11.177,11.219,11.092,11.177,2836427,0
2001-01-30,11.254,11.721,11.132,11.68,3794954,0
2001-01-31,11.671,11.754,11.475,11.702,1865911,0
2001-02-01,11.663,11.671,11.331,11.56,991680,0
2001-02-02,11.738,12.036,11.397,12.002,2860998,0
2001-02-05,11.959,12.477,11.899,12.332,3337382,0
2001-02-06,12.019,12.069,11.68,11.745,2274693,0
2001-02-07,11.754,12.427,11.687,12.359,3157738,0
2001-02-08,12.435,12.536,11.994,12.512,2864761,0
2001-02-09,11.959,12.306,11.823,12.069,2565552,0
2001-02-12,12.069,12.359,12.062,12.359,1568111,0
2001-02-13,12.359,12.359,12.095,12.189,1545659,0
2001-02-14,12.036,12.306,11.841,11.994,2229077,0
2001-02-15,11.841,11.994,11.481,11.525,3281538,0
2001-02-16,11.466,11.874,11.466,11.807,2344057,0
2001-02-20,12.036,12.069,11.915,12.062,1802424,0
2001-02-21,12.036,12.095,11.68,11.841,1169205,0
2001-02-22,11.754,12.257,11.49,12.257,3022299,0
2001-02-23,12.155,12.155,11.636,11.721,1611141,0
2001-02-26,11.644,12.189,11.593,12.179,1539545,0
2001-02-27,12.104,12.112,11.763,11.899,1635010,0
2001-02-28,11.841,11.859,11.568,11.797,1167678,0
2001-03-01,11.874,11.874,11.568,11.745,1460305,0
2001-03-02,11.754,11.95,11.731,11.866,1349203,0
2001-03-05,11.789,11.942,11.617,11.899,1171560,0
2001-03-06,11.874,11.959,11.68,11.924,1031064,0
2001-03-07,11.754,11.823,11.695,11.781,956176,0
2001-03-08,11.721,12.155,11.663,12.127,1734938,0
2001-03-09,11.859,11.95,11.731,11.831,1067159,0
2001-03-12,11.841,11.915,11.364,11.602,1815710,0
2001-03-13,11.525,11.55,11.212,11.441,1371185,0
2001-03-14,11.205,11.339,11.14,11.236,1411161,0
2001-03-15,11.159,11.449,10.979,11.397,1431501,0
2001-03-16,10.768,11.276,10.768,10.938,2650555,0
2001-03-19,11.167,11.276,10.972,11.236,1697672,0
2001-03-20,11.382,11.382,10.837,10.854,1662635,0
2001-03-21,10.972,10.972,10.43,10.667,1258323,0
2001-03-22,10.658,10.776,10.037,10.455,2579309,0
2001-03-23,10.368,10.776,10.13,10.727,1648058,0
2001-03-26,10.649,10.658,10.267,10.385,1754339,0
2001-03-27,10.411,10.693,10.395,10.649,1656643,0
2001-03-28,10.599,10.658,10.267,10.522,1299000,0
2001-03-29,10.446,10.614,10.35,10.512,1301939,0
2001-03-30,10.189,10.31,9.841,10.31,4324360,0
2001-04-02,10.302,10.455,9.994,10.181,2367924,0
2001-04-03,10.088,10.165,9.807,9.994,2020161,0
2001-04-04,9.798,10.054,9.798,9.961,2273396,0
2001-04-05,9.952,9.952,9.611,9.841,2620809,0
2001-04-06,9.841,9.841,9.4841,9.4841,2259643,0
2001-04-09,9.72,9.961,9.647,9.72,1521202,0
2001-04-10,9.798,9.874,9.601,9.739,1876490,0
2001-04-11,9.4841,9.68,9.4573,9.585,1661697,0
2001-04-12,9.628,9.729,9.3826,9.4082,2033796,0
2001-04-16,9.4082,9.529,9.3307,9.4082,1892243,0
2001-04-17,9.638,9.638,9.3395,9.4082,2242715,0
2001-04-18,9.4082,9.4573,9.3043,9.3307,2829962,0
2001-04-19,9.3307,9.4082,9.2549,9.3043,1812419,0
2001-04-20,9.2549,9.2869,9.0827,9.1434,2565786,0
2001-04-23,9.2197,9.3218,8.4293,8.6244,4825197,0
2001-04-24,8.7017,8.9132,8.6419,8.7865,2586481,0
2001-04-25,8.7865,8.9738,8.7017,8.8972,2591418,0
2001-04-26,8.956,9.529,8.8972,9.2131,3336679,0
2001-04-27,9.4082,9.561,9.3482,9.4494,1679681,0
2001-04-30,9.529,9.601,9.3307,9.3395,2704637,0
2001-05-01,9.416,9.4414,9.2549,9.3668,1301237,0
2001-05-02,9.4082,9.4494,9.2869,9.3218,1384945,0
2001-05-03,9.2869,9.2954,8.9907,9.1349,2141371,0
2001-05-04,9.1706,9.647,9.1349,9.601,3444365,0
2001-05-07,9.68,9.893,9.601,9.849,3286357,0
2001-05-08,10.037,10.267,9.893,10.189,3532193,0
2001-05-09,10.198,10.198,9.952,9.952,2269874,0
2001-05-10,10.037,10.155,9.944,9.994,954881,0
2001-05-11,10.189,10.215,9.874,9.977,849776,0
2001-05-14,9.977,10.105,9.775,9.791,1662755,0
2001-05-15,9.798,9.97,9.68,9.798,1400345,0
2001-05-16,9.72,9.952,9.601,9.952,4174224,0
2001-05-17,9.783,10.002,9.783,9.798,1546831,0
2001-05-18,9.841,10.115,9.798,10.115,2158299,0
2001-05-21,10.115,10.368,9.952,10.35,1707783,0
2001-05-22,10.35,10.35,10.189,10.251,1648174,0
2001-05-23,10.259,10.47,10.242,10.411,1300645,0
2001-05-24,10.43,10.47,10.233,10.43,1169325,0
2001-05-25,10.421,10.547,10.31,10.385,1423976,0
2001-05-29,10.31,10.403,10.165,10.267,1929043,0
2001-05-30,10.43,10.623,10.43,10.438,1755751,0
2001-05-31,10.438,10.667,10.438,10.623,1212708,0
2001-06-01,10.503,10.599,10.455,10.512,1146517,0
2001-06-04,10.512,10.582,10.403,10.47,1212823,0
2001-06-05,10.47,10.667,10.358,10.614,1031769,0
2001-06-06,10.43,10.7,10.43,10.591,1267845,0
2001-06-07,10.667,10.938,10.599,10.759,1644179,0
2001-06-08,10.768,10.895,10.693,10.709,1029184,0
2001-06-11,10.979,11.14,10.776,10.776,2102571,0
2001-06-12,11.014,11.159,10.948,11.014,1885426,0
2001-06-13,11.132,11.177,11.014,11.024,1470998,0
2001-06-14,10.979,10.996,10.795,10.861,1103840,0
2001-06-15,10.861,11.177,10.846,10.938,1870613,0
2001-06-18,10.938,11.032,10.7,10.7,1449725,0
2001-06-19,10.623,10.811,10.503,10.606,1833580,0
2001-06-20,10.582,10.785,10.522,10.658,2268461,0
2001-06-21,10.623,10.938,10.522,10.938,2845716,0
2001-06-22,10.938,10.938,10.623,10.667,1852864,0
2001-06-25,10.478,10.82,10.478,10.742,1103721,0
2001-06-26,10.547,10.82,10.455,10.82,1463477,0
2001-06-27,10.785,11.014,10.623,10.861,1611377,0
2001-06-28,10.82,11.092,10.82,10.963,1734590,0
2001-06-29,10.996,11.101,10.233,10.267,2748491,0
2001-07-02,10.47,10.776,10.43,10.64,2364868,0
2001-07-03,10.503,10.795,10.503,10.75,956883,0
2001-07-05,10.7,10.895,10.623,10.895,1187077,0
2001-07-06,10.811,10.923,10.803,10.886,922902,0
2001-07-09,10.846,10.979,10.75,10.895,1202596,0
2001-07-10,10.938,10.979,10.785,10.905,3470588,0
2001-07-11,10.988,11.075,10.82,10.963,2272457,0
2001-07-12,11.014,11.014,10.785,10.979,2473731,0
2001-07-13,10.979,11.159,10.972,11.14,1294415,0
2001-07-16,11.132,11.14,10.846,10.846,1129587,0
2001-07-17,10.923,10.979,10.82,10.861,1401757,0
2001-07-18,10.846,10.886,10.768,10.837,1251149,0
2001-07-19,10.895,11.014,10.829,10.931,1366131,0
2001-07-20,10.979,10.996,10.877,10.895,1274315,0
2001-07-23,10.895,10.905,10.43,10.43,2327835,0
2001-07-24,10.421,10.512,10.233,10.302,1376831,0
2001-07-25,10.233,10.47,10.215,10.368,1521321,0
2001-07-26,10.358,10.358,10.189,10.267,1205301,0
2001-07-27,10.283,10.342,10.181,10.233,1151806,0
2001-07-30,10.267,10.486,10.251,10.486,1577165,0
2001-07-31,10.385,10.614,10.385,10.539,1342263,0
2001-08-01,10.503,10.64,10.319,10.368,1423505,0
2001-08-02,10.43,10.438,10.274,10.358,919374,0
2001-08-03,10.503,10.606,10.283,10.368,739615,0
2001-08-06,10.368,10.43,10.233,10.35,1140049,0
2001-08-07,10.35,10.358,10.233,10.358,715041,0
2001-08-08,10.35,10.565,10.259,10.385,1145341,0
2001-08-09,10.35,10.658,10.35,10.614,911028,0
2001-08-10,10.582,10.658,10.47,10.47,716102,0
2001-08-13,10.522,10.623,10.43,10.591,577608,0
2001-08-14,10.64,10.7,10.573,10.675,961582,0
2001-08-15,10.675,10.82,10.582,10.582,2789519,0
2001-08-16,10.582,10.795,10.573,10.7,949004,0
2001-08-17,10.623,10.846,10.599,10.795,3210998,0
2001-08-20,10.811,11.092,10.785,11.06,2871108,0
2001-08-21,11.032,11.116,10.861,11.101,1843574,0
2001-08-22,11.205,11.49,11.177,11.414,2936833,0
2001-08-23,11.423,11.449,11.339,11.373,1662285,0
2001-08-24,11.254,11.355,11.051,11.084,1564349,0
2001-08-27,11.219,11.339,11.132,11.339,2643733,0
2001-08-28,11.14,11.254,11.14,11.219,1663107,0
2001-08-29,11.14,11.254,11.092,11.177,1235281,0
2001-08-30,11.695,11.695,11.355,11.481,2037794,0
2001-08-31,11.481,11.481,11.116,11.14,1541894,0
2001-09-04,11.321,11.525,11.254,11.449,1278305,0
2001-09-05,11.568,11.663,11.388,11.654,1612907,0
2001-09-06,11.61,11.61,11.312,11.321,1583275,0
2001-09-07,11.321,11.321,10.877,10.956,1430209,0
2001-09-10,10.869,11.024,10.632,10.988,2821614,0
2001-09-17,10.742,10.776,10.35,10.385,1845689,0
2001-09-18,10.385,10.555,10.267,10.531,1715189,0
2001-09-19,10.496,10.658,10.088,10.293,1832991,0
2001-09-20,10.165,10.368,10.037,10.31,1933276,0
2001-09-21,9.62,10.198,9.62,9.994,2430230,0
2001-09-24,10.198,10.342,10.062,10.115,1919874,0
2001-09-25,10.326,10.503,10.037,10.165,2067184,0
2001-09-26,10.148,10.302,9.952,10.105,1650407,0
2001-09-27,10.242,10.242,9.994,10.155,1214235,0
2001-09-28,10.242,10.446,10.037,10.446,1857094,0
2001-10-01,10.242,10.411,10.233,10.368,1575989,0
2001-10-02,10.411,10.438,10.293,10.368,1038239,0
2001-10-03,10.368,10.555,10.31,10.342,1121944,0
2001-10-04,10.438,10.438,10.233,10.31,1535780,0
2001-10-05,10.242,10.31,10.037,10.189,1584220,0
2001-10-08,10.189,10.233,10.105,10.155,755840,0
2001-10-09,10.233,10.233,9.925,9.952,1275722,0
2001-10-10,10.037,10.062,9.901,9.985,1553887,0
2001-10-11,9.935,10.011,9.874,9.994,1516383,0
2001-10-12,9.994,10.037,9.791,9.994,4903499,0
2001-10-15,10.037,10.155,9.961,10.08,996497,0
2001-10-16,10.123,10.274,10.105,10.251,1356255,0
2001-10-17,10.342,10.342,9.952,9.961,1229049,0
2001-10-18,10.242,10.242,10.062,10.115,1141224,0
2001-10-19,10.172,10.198,10.018,10.148,1482879,0
2001-10-22,10.283,10.895,10.242,10.895,3670455,0
2001-10-23,10.895,10.988,10.555,10.573,3800717,0
2001-10-24,10.742,10.742,10.573,10.573,3896770,0
2001-10-25,10.582,10.886,10.47,10.886,1266437,0
2001-10-26,10.861,11.075,10.829,11.06,1595624,0
2001-10-29,11.06,11.167,10.861,10.895,1516501,0
2001-10-30,10.895,11.177,10.82,11.132,1779027,0
2001-10-31,11.159,11.738,11.132,11.55,2950469,0
2001-11-01,11.388,12.232,11.388,12.189,3372301,0
2001-11-02,12.155,12.411,12.036,12.198,2277515,0
2001-11-05,12.179,12.435,12.179,12.376,1478057,0
2001-11-06,12.316,12.427,11.781,12.376,1896711,0
2001-11-07,12.282,12.452,12.062,12.104,1524498,0
2001-11-08,12.104,12.265,11.986,11.986,1470179,0
2001-11-09,11.883,12.045,11.654,12.045,2213556,0
2001-11-12,12.112,12.359,11.915,12.342,1239044,0
2001-11-13,12.359,12.444,12.273,12.444,1250210,0
2001-11-14,12.477,12.562,12.273,12.529,1780083,0
2001-11-15,12.562,12.81,12.402,12.536,1416684,0
2001-11-16,12.625,12.689,12.393,12.521,879873,0
2001-11-19,12.486,12.681,12.402,12.589,1459715,0
2001-11-20,12.58,12.58,12.316,12.486,1217060,0
2001-11-21,12.402,12.452,12.112,12.242,902093,0
2001-11-23,12.306,12.444,12.232,12.359,502718,0
2001-11-26,12.477,12.681,12.273,12.681,2159591,0
2001-11-27,12.486,12.545,12.232,12.521,1991942,0
2001-11-28,12.503,12.93,12.323,12.851,3041818,0
2001-11-29,12.827,13.014,12.632,12.647,2959639,0
2001-11-30,12.734,12.869,12.477,12.81,2716273,0
2001-12-03,12.681,13.151,12.647,12.869,2036387,0
2001-12-04,12.946,13.064,12.86,12.979,1655348,0
2001-12-05,13.014,13.022,12.835,12.896,2764946,0
2001-12-06,12.886,12.921,12.776,12.878,1705077,0
2001-12-07,12.869,12.979,12.86,12.979,1334503,0
2001-12-10,12.939,13.151,12.86,12.946,2023096,0
2001-12-11,12.903,12.911,12.706,12.715,1488403,0
2001-12-12,12.734,12.734,12.282,12.376,2168173,0
2001-12-13,12.411,12.562,12.359,12.486,1480172,0
2001-12-14,12.292,12.402,12.171,12.332,2438816,0
2001-12-17,12.452,12.452,12.164,12.306,1161449,0
2001-12-18,12.316,12.351,12.155,12.232,1740701,0
2001-12-19,12.232,12.232,11.986,12.069,2782109,0
2001-12-20,12.054,12.137,11.841,12.054,2125263,0
2001-12-21,12.189,12.189,11.859,11.866,2607407,0
2001-12-24,12.027,12.232,12.002,12.127,713635,0
2001-12-26,12.207,12.207,11.959,11.986,869177,0
2001-12-27,12.232,12.25,12.036,12.207,1314404,0
2001-12-28,12.155,12.164,11.831,11.924,1552712,0
2001-12-31,11.942,11.968,11.781,11.942,1550948,0
2002-01-02,11.831,11.841,11.441,11.789,1466535,0
2002-01-03,11.815,11.85,11.525,11.671,1802424,0
2002-01-04,11.754,11.781,11.14,11.236,3288945,0
2002-01-07,11.481,11.481,10.923,11.177,2924018,0
2002-01-08,11.092,11.432,11.084,11.423,1684387,0
2002-01-09,11.406,11.763,11.339,11.458,3132932,0
2002-01-10,11.382,11.763,11.382,11.602,1427739,0
2002-01-11,11.687,11.745,11.466,11.577,1365659,0
2002-01-14,11.617,11.797,11.535,11.687,1660287,0
2002-01-15,11.815,11.968,11.763,11.907,1726357,0
2002-01-16,11.915,11.933,11.397,11.49,1752929,0
2002-01-17,11.441,11.535,11.236,11.347,2332419,0
2002-01-18,11.276,11.458,11.101,11.219,1846161,0
2002-01-22,11.364,11.432,11.236,11.364,965345,0
2002-01-23,11.388,11.525,11.355,11.414,1494282,0
2002-01-24,11.441,11.466,11.276,11.355,2469384,0
2002-01-25,11.397,11.397,11.15,11.219,1324161,0
2002-01-28,11.236,11.397,11.067,11.339,1081619,0
2002-01-29,11.441,11.481,11.195,11.269,1196246,0
2002-01-30,11.205,11.481,11.205,11.312,1496043,0
2002-01-31,11.481,11.61,11.339,11.602,1908588,0
2002-02-01,11.602,11.602,11.14,11.285,1974896,0
2002-02-04,11.321,11.321,11.092,11.159,1346853,0
2002-02-05,11.195,11.236,11.092,11.167,1006846,0
2002-02-06,11.177,11.177,10.82,10.996,2226136,0
2002-02-07,10.979,11.312,10.979,11.269,1173675,0
2002-02-08,11.269,11.321,10.988,11.132,1124886,0
2002-02-11,11.15,11.458,11.15,11.373,1218113,0
2002-02-12,11.285,11.55,11.219,11.364,1575402,0
2002-02-13,11.525,11.671,11.397,11.56,810039,0
2002-02-14,11.654,11.745,11.508,11.695,1124294,0
2002-02-15,11.695,11.781,11.602,11.663,961231,0
2002-02-19,11.525,11.568,11.339,11.441,1413981,0
2002-02-20,11.55,11.663,11.364,11.636,1517558,0
2002-02-21,11.593,11.695,11.406,11.406,989212,0
2002-02-22,11.364,11.841,11.364,11.687,1558826,0
2002-02-25,11.772,11.866,11.568,11.687,1516735,0
2002-02-26,11.617,11.891,11.568,11.754,1297823,0
2002-02-27,11.754,11.763,11.508,11.738,1439022,0
2002-02-28,11.763,11.807,11.568,11.568,995795,0
2002-03-01,11.61,11.68,11.441,11.535,1795018,0
2002-03-04,11.781,11.781,11.61,11.695,1660049,0
2002-03-05,11.695,11.763,11.636,11.695,1556353,0
2002-03-06,11.781,12.078,11.721,12.036,1885308,0
2002-03-07,11.986,12.069,11.85,12.019,1308054,0
2002-03-08,12.019,12.155,11.907,11.976,986859,0
2002-03-11,11.986,12.112,11.907,12.002,1192251,0
2002-03-12,11.866,11.959,11.781,11.85,1404694,0
2002-03-13,11.823,11.959,11.663,11.671,1790901,0
2002-03-14,11.754,12.027,11.712,11.95,1217645,0
2002-03-15,12.062,12.402,11.907,12.242,2781760,0
2002-03-18,12.198,12.198,11.108,11.195,4935711,0
2002-03-19,11.254,11.525,11.254,11.516,1998290,0
2002-03-20,11.508,11.585,11.388,11.397,1123233,0
2002-03-21,11.406,11.55,11.355,11.466,950414,0
2002-03-22,11.432,11.61,11.397,11.61,1419626,0
2002-03-25,11.593,11.745,11.441,11.68,1428092,0
2002-03-26,11.68,11.883,11.617,11.702,959584,0
2002-03-27,11.702,11.754,11.61,11.695,718806,0
2002-03-28,11.695,11.781,11.568,11.636,709632,0
2002-04-01,11.636,11.841,11.481,11.763,1172380,0
2002-04-02,11.695,11.831,11.636,11.754,1443494,0
2002-04-03,11.781,11.781,11.373,11.475,1308405,0
2002-04-04,11.626,11.841,11.56,11.831,1348969,0
2002-04-05,11.831,11.859,11.687,11.712,753840,0
2002-04-08,11.797,11.899,11.745,11.899,1087145,0
2002-04-09,11.924,11.976,11.754,11.807,1439491,0
2002-04-10,11.891,12.155,11.815,12.078,1638418,0
2002-04-11,12.164,12.164,11.695,11.695,1399285,0
2002-04-12,11.654,11.797,11.55,11.721,1279131,0
2002-04-15,11.763,11.772,11.525,11.535,862120,0
2002-04-16,11.695,11.721,11.543,11.593,1798664,0
2002-04-17,11.636,11.636,11.466,11.525,1594215,0
2002-04-18,11.602,11.745,11.543,11.721,1223758,0
2002-04-19,11.899,11.933,11.695,11.754,1060932,0
2002-04-22,11.781,12.002,11.68,11.859,1087145,0
2002-04-23,12.027,12.045,11.874,11.95,1232576,0
2002-04-24,11.866,11.866,11.585,11.702,1790786,0
2002-04-25,11.481,11.68,10.996,11.06,2757422,0
2002-04-26,11.276,11.276,10.931,11.092,2300909,0
2002-04-29,11.092,11.092,10.854,10.972,2086936,0
2002-04-30,10.886,11.116,10.854,11.084,1679330,0
2002-05-01,11.15,11.49,11.024,11.312,1580339,0
2002-05-02,11.276,11.626,11.219,11.61,1682153,0
2002-05-03,11.68,11.687,11.373,11.68,1447131,0
2002-05-06,11.687,11.731,11.458,11.617,1791960,0
2002-05-07,11.508,11.516,11.205,11.321,6971154,0
2002-05-08,11.276,11.654,11.195,11.568,2093051,0
2002-05-09,11.525,11.781,11.525,11.754,1697083,0
2002-05-10,11.754,11.823,11.61,11.789,1436202,0
2002-05-13,11.754,11.907,11.754,11.859,923488,0
2002-05-14,11.866,11.899,11.687,11.859,1867437,0
2002-05-15,11.712,11.859,11.695,11.815,921022,0
2002-05-16,11.866,11.976,11.789,11.924,1325807,0
2002-05-17,11.915,12.002,11.831,11.968,948535,0
2002-05-20,11.95,11.959,11.789,11.866,704813,0
2002-05-21,11.95,11.976,11.797,11.866,1140639,0
2002-05-22,11.823,11.986,11.789,11.976,1245977,0
2002-05-23,11.95,12.002,11.789,11.899,1094783,0
2002-05-24,11.986,12.027,11.859,11.859,892220,0
2002-05-28,11.772,11.907,11.738,11.841,859299,0
2002-05-29,11.841,11.959,11.702,11.85,969577,0
2002-05-30,11.807,12.164,11.807,12.155,1856507,0
2002-05-31,12.198,12.265,12.095,12.198,2059308,0
2002-06-03,12.198,12.297,11.831,11.831,1338503,0
2002-06-04,11.831,12.127,11.823,12.019,1065981,0
2002-06-05,12.036,12.223,11.95,12.207,1796309,0
2002-06-06,12.273,12.273,11.831,11.907,1281365,0
2002-06-07,11.907,12.112,11.874,12.027,878815,0
2002-06-10,12.045,12.062,11.959,12.019,1015429,0
2002-06-11,12.045,12.104,11.874,11.959,1507565,0
2002-06-12,11.907,12.009,11.754,11.815,1291946,0
2002-06-13,11.754,11.807,11.525,11.61,1673333,0
2002-06-14,11.498,11.636,11.205,11.55,2600355,0
2002-06-17,11.525,11.695,11.508,11.644,1479114,0
2002-06-18,11.56,11.61,11.423,11.516,1477467,0
2002-06-19,11.449,11.481,11.254,11.254,1580928,0
2002-06-20,11.276,11.364,11.245,11.285,2283038,0
2002-06-21,10.895,11.14,10.895,11.051,3084849,0
2002-06-24,11.024,11.101,10.709,10.82,2969984,0
2002-06-25,10.82,10.82,10.709,10.776,4415006,0
2002-06-26,10.478,10.606,10.455,10.606,3038289,0
2002-06-27,10.623,10.734,10.478,10.734,2340059,0
2002-06-28,10.591,10.776,10.591,10.727,2556973,0
2002-07-01,10.565,10.727,10.531,10.649,2115861,0
2002-07-02,10.582,10.632,10.395,10.438,1888014,0
2002-07-03,10.283,10.326,10.062,10.088,2132673,0
2002-07-05,10.002,10.293,9.919,10.259,917378,0
2002-07-08,10.326,10.377,10.189,10.333,1696732,0
2002-07-09,10.35,10.35,10.139,10.172,2151948,0
2002-07-10,10.233,10.267,9.893,10.037,2264465,0
2002-07-11,10.046,10.062,9.766,9.935,1701199,0
2002-07-12,9.893,9.935,9.611,9.901,2613641,0
2002-07-15,9.72,9.91,9.4573,9.857,3361249,0
2002-07-16,9.807,9.883,9.689,9.739,2118561,0
2002-07-17,9.807,9.985,9.807,9.97,2250120,0
2002-07-18,10.002,10.018,9.807,9.816,2105279,0
2002-07-19,9.729,9.766,9.2197,9.3218,1899888,0
2002-07-22,9.3218,9.638,9.0674,9.3395,2821968,0
2002-07-23,9.3904,9.52,9.1434,9.3756,2778348,0
2002-07-24,8.5483,10.002,8.3867,9.729,4229130,0
2002-07-25,9.561,9.798,9.3043,9.739,2340649,0
2002-07-26,9.52,9.689,9.3904,9.62,1717659,0
2002-07-29,9.807,9.849,9.561,9.849,1580222,0
2002-07-30,9.766,9.766,9.561,9.647,1556242,0
2002-07-31,9.647,9.816,9.601,9.807,1925750,0
2002-08-01,9.72,9.841,9.655,9.72,1855098,0
2002-08-02,9.647,9.841,9.416,9.492,1790786,0
2002-08-05,9.511,9.511,9.1706,9.2374,1711899,0
2002-08-06,9.2713,9.492,9.1529,9.1529,1440200,0
2002-08-07,9.3482,9.4742,9.2287,9.4742,1489811,0
2002-08-08,9.52,9.638,9.4325,9.62,1221878,0
2002-08-09,9.4742,9.935,9.4742,9.775,1026363,0
2002-08-12,9.561,9.901,9.52,9.857,2210618,0
2002-08-13,9.807,10.267,9.791,9.961,1943623,0
2002-08-14,10.148,10.189,9.883,10.071,1577990,0
2002-08-15,10.155,10.259,9.944,9.977,1465007,0
2002-08-16,9.977,10.148,9.901,9.925,1277252,0
2002-08-19,9.925,9.925,9.585,9.655,2148660,0
2002-08-20,9.536,9.729,9.2713,9.628,2715098,0
2002-08-21,9.628,9.841,9.4662,9.712,1473588,0
2002-08-22,9.775,10.233,9.712,10.207,2253525,0
2002-08-23,10.283,10.606,10.251,10.385,2051782,0
2002-08-26,10.377,10.503,10.333,10.377,1999700,0
2002-08-27,10.395,10.403,10.002,10.123,2510414,0
2002-08-28,10.13,10.207,10.105,10.189,1616197,0
2002-08-29,10.105,10.358,10.062,10.319,1603149,0
2002-08-30,10.319,10.486,10.189,10.274,1328744,0
2002-09-03,10.071,10.198,9.985,10.181,1671101,0
2002-09-04,10.181,10.395,10.088,10.358,1648291,0
2002-09-05,10.283,10.333,9.994,10.283,1536488,0
2002-09-06,10.283,10.385,10.155,10.242,1134873,0
2002-09-09,10.302,10.302,10.08,10.155,1280778,0
2002-09-10,10.115,10.274,10.054,10.223,1688147,0
2002-09-11,10.446,10.455,10.198,10.319,1574461,0
2002-09-12,10.326,10.385,10.054,10.105,1204006,0
2002-09-13,10.096,10.259,9.994,10.172,1402579,0
2002-09-16,10.088,10.283,10.08,10.274,1353552,0
2002-09-17,10.358,10.47,10.198,10.326,1524968,0
2002-09-18,10.326,10.463,10.198,10.342,1890012,0
2002-09-19,10.115,10.326,10.115,10.207,1152392,0
2002-09-20,10.215,10.283,10.148,10.242,2598476,0
2002-09-23,10.172,10.31,10.088,10.181,1955498,0
2002-09-24,10.096,10.267,10.037,10.198,2005580,0
2002-09-25,10.198,10.47,10.13,10.377,1554474,0
2002-09-26,10.43,10.512,10.223,10.503,1727769,0
2002-09-27,10.512,10.861,10.446,10.606,1869907,0
2002-09-30,10.522,10.658,10.319,10.539,2252469,0
2002-10-01,10.565,10.742,10.438,10.675,2526050,0
2002-10-02,10.531,10.869,10.503,10.512,1749048,0
2002-10-03,10.242,10.861,10.242,10.573,2210500,0
2002-10-04,10.632,10.837,10.421,10.512,2264346,0
2002-10-07,10.573,10.785,10.421,10.478,1480172,0
2002-10-08,10.403,10.7,10.302,10.342,2193337,0
2002-10-09,10.283,10.403,10.13,10.189,2295855,0
2002-10-10,10.071,10.43,10.071,10.326,1999700,0
2002-10-11,10.326,10.503,10.274,10.395,1183314,0
2002-10-14,10.368,10.547,10.333,10.522,1149337,0
2002-10-15,10.606,10.658,10.385,10.658,1473235,0
2002-10-16,10.7,10.861,10.531,10.582,1010959,0
2002-10-17,10.658,10.82,10.531,10.565,1206475,0
2002-10-18,10.599,10.956,10.573,10.956,1852864,0
2002-10-21,10.869,11.321,10.854,11.123,2245298,0
2002-10-22,10.996,11.123,10.718,10.785,2932243,0
2002-10-23,10.956,11.228,10.675,11.15,2456451,0
2002-10-24,11.116,11.331,11.084,11.228,1328040,0
2002-10-25,11.14,11.339,11.051,11.312,1166383,0
2002-10-28,11.347,11.364,11.084,11.205,1711309,0
2002-10-29,11.116,11.397,11.116,11.397,1382712,0
2002-10-30,11.364,11.56,11.331,11.449,1747992,0
2002-10-31,11.414,11.55,11.276,11.475,1194717,0
2002-11-01,11.516,11.831,11.466,11.797,2042614,0
2002-11-04,11.731,11.789,11.644,11.731,1356022,0
2002-11-05,11.731,11.866,11.543,11.602,1875786,0
2002-11-06,11.671,11.823,11.458,11.781,1652645,0
2002-11-07,11.712,12.045,11.712,12.027,2521469,0
2002-11-08,11.986,12.179,11.907,12.036,2131732,0
2002-11-11,11.95,11.976,11.745,11.789,2007697,0
2002-11-12,11.807,11.915,11.654,11.663,1822528,0
2002-11-13,11.577,11.789,11.525,11.577,2622688,0
2002-11-14,11.617,11.702,11.481,11.585,1502040,0
2002-11-15,11.593,11.654,11.56,11.636,1453015,0
2002-11-18,11.636,11.712,11.423,11.577,1116891,0
2002-11-19,11.535,11.654,11.481,11.535,1330392,0
2002-11-20,11.498,11.55,11.339,11.535,2162300,0
2002-11-21,11.535,11.543,11.321,11.423,2303378,0
2002-11-22,11.388,11.508,11.276,11.382,1794665,0
2002-11-25,11.331,11.475,11.262,11.388,2017807,0
2002-11-26,11.364,11.441,11.132,11.339,1599386,0
2002-11-27,11.331,11.449,11.254,11.423,1037295,0
2002-11-29,11.441,11.449,11.228,11.276,1045524,0
2002-12-02,11.276,11.276,11.005,11.116,1566586,0
2002-12-03,11.116,11.167,11.005,11.051,1956084,0
2002-12-04,11.051,11.228,11.032,11.167,1716719,0
2002-12-05,11.186,11.212,10.956,11.005,1273724,0
2002-12-06,10.923,11.15,10.914,11.084,1081031,0
2002-12-09,11.051,11.116,10.877,10.996,1388704,0
2002-12-10,11.024,11.101,10.923,11.101,1014604,0
2002-12-11,10.368,10.972,10.333,10.591,2966459,0
2002-12-12,10.623,10.693,10.446,10.496,1390350,0
2002-12-13,10.555,10.667,10.358,10.614,1982772,0
2002-12-16,10.547,10.829,10.463,10.776,2001112,0
2002-12-17,10.64,10.768,10.496,10.522,1508272,0
2002-12-18,10.496,10.573,10.267,10.342,1620899,0
2002-12-19,10.259,10.455,10.259,10.333,1204710,0
2002-12-20,10.333,10.503,10.274,10.503,3009487,0
2002-12-23,10.503,10.503,10.283,10.358,1755045,0
2002-12-24,10.342,10.421,10.274,10.368,643092,0
2002-12-26,10.283,10.486,10.283,10.385,813449,0
2002-12-27,10.377,10.403,10.274,10.326,1247626,0
2002-12-30,10.326,10.478,10.283,10.342,2049552,0
2002-12-31,10.333,10.522,10.274,10.496,1563762,0
2003-01-02,10.582,10.64,10.47,10.599,1328040,0
2003-01-03,10.539,10.693,10.503,10.667,1043527,0
2003-01-06,10.623,10.75,10.599,10.683,1134873,0
2003-01-07,10.64,10.675,10.395,10.531,1755751,0
2003-01-08,10.486,10.582,10.403,10.455,1140755,0
2003-01-09,10.47,10.606,10.411,10.591,997911,0
2003-01-10,10.565,10.565,10.358,10.496,1320985,0
2003-01-13,10.503,10.829,10.455,10.803,2047078,0
2003-01-14,10.718,10.956,10.573,10.675,1056107,0
2003-01-15,10.591,10.693,10.486,10.531,1000498,0
2003-01-16,10.599,10.718,10.555,10.675,1084092,0
2003-01-17,10.785,10.811,10.64,10.727,1438320,0
2003-01-21,10.811,10.82,10.623,10.683,1425742,0
2003-01-22,10.7,10.861,10.582,10.709,1767977,0
2003-01-23,10.709,10.75,10.606,10.667,1320516,0
2003-01-24,10.496,10.734,10.403,10.463,1824059,0
2003-01-27,10.463,10.463,10.302,10.411,2122677,0
2003-01-28,10.385,10.403,10.319,10.368,1757863,0
2003-01-29,10.326,10.368,10.172,10.302,1409517,0
2003-01-30,10.267,10.283,10.096,10.123,1851921,0
2003-01-31,10.037,10.198,9.97,10.198,1777265,0
2003-02-03,10.181,10.283,10.08,10.259,1461832,0
2003-02-04,10.242,10.283,10.139,10.233,1511679,0
2003-02-05,10.319,10.486,10.223,10.342,1216703,0
2003-02-06,10.293,10.333,10.181,10.251,1086557,0
2003-02-07,10.31,10.358,10.189,10.274,805571,0
2003-02-10,10.319,10.326,10.207,10.302,908445,0
2003-02-11,10.283,10.302,10.08,10.105,1081031,0
2003-02-12,10.155,10.267,10.002,10.002,1195659,0
2003-02-13,9.97,10.242,9.901,10.139,1274431,0
2003-02-14,10.165,10.395,10.08,10.165,1059518,0
2003-02-18,10.123,10.274,9.935,9.977,2002878,0
2003-02-19,9.961,9.961,9.593,9.601,2851124,0
2003-02-20,9.569,9.585,9.3993,9.416,1720243,0
2003-02-21,9.4573,9.529,9.2713,9.4742,1657696,0
2003-02-24,9.552,9.552,9.0898,9.2131,2389439,0
2003-02-25,9.162,9.2954,9.0171,9.2451,2112682,0
2003-02-26,9.2197,9.2451,8.938,8.9907,2450693,0
2003-02-27,9.1871,9.4414,9.1434,9.3482,2188748,0
2003-02-28,9.2549,9.3131,9.1166,9.2713,2703225,0
2003-03-03,9.655,9.655,9.1871,9.2713,3267785,0
2003-03-04,9.3131,9.3218,9.0427,9.0995,1724594,0
2003-03-05,9.074,9.2374,9.0087,9.2374,2834316,0
2003-03-06,9.2131,9.2869,9.0674,9.1871,1619608,0
2003-03-07,9.0995,9.2869,9.0267,9.2713,1668984,0
2003-03-10,9.162,9.2131,9.0608,9.1434,2040848,0
2003-03-11,9.0608,9.2374,8.9907,9.0087,1817470,0
2003-03-12,8.9823,9.0608,8.93,8.9644,1677213,0
2003-03-13,9.0342,9.1349,8.9738,9.0827,2352050,0
2003-03-14,9.0995,9.2287,9.0522,9.0674,2307139,0
2003-03-17,9.0674,9.3482,9.0171,9.3043,2173114,0
2003-03-18,9.3579,9.593,9.3579,9.52,2203212,0
2003-03-19,9.655,9.671,9.4742,9.4841,2411305,0
2003-03-20,9.4841,9.529,9.3756,9.4229,1372832,0
2003-03-21,9.4229,9.578,9.3579,9.529,2269282,0
2003-03-24,9.4841,9.511,9.3043,9.3307,1597504,0
2003-03-25,9.3482,9.569,9.3043,9.4662,1943505,0
2003-03-26,9.4742,9.4841,9.2954,9.3043,1200245,0
2003-03-27,9.2549,9.529,9.2374,9.4662,1265492,0
2003-03-28,9.4082,9.416,9.2197,9.3904,1585276,0
2003-03-31,9.3307,9.3395,9.1783,9.1871,2456215,0
2003-04-01,9.2197,9.2374,9.0827,9.1706,2072948,0
2003-04-02,9.2451,9.536,9.2131,9.4325,1868260,0
2003-04-03,9.2451,9.543,9.2451,9.4841,2331242,0
2003-04-04,9.4414,9.647,9.416,9.638,1720009,0
2003-04-07,9.783,9.91,9.561,9.601,1840283,0
2003-04-08,9.601,9.748,9.543,9.696,1563879,0
2003-04-09,9.832,9.832,9.52,9.529,1384587,0
2003-04-10,9.655,9.791,9.628,9.775,1884249,0
2003-04-11,9.791,9.91,9.628,9.628,1217175,0
2003-04-14,9.798,9.816,9.68,9.816,1375537,0
2003-04-15,9.729,9.961,9.729,9.961,1697318,0
2003-04-16,9.977,9.977,9.816,9.824,1419274,0
2003-04-17,9.739,10.046,9.739,10.046,1537427,0
2003-04-21,9.961,10.002,9.696,9.696,1951735,0
2003-04-22,9.696,9.841,9.655,9.757,1737526,0
2003-04-23,9.671,9.739,9.536,9.72,2448342,0
2003-04-24,9.72,9.748,9.569,9.68,1592334,0
2003-04-25,9.62,9.671,9.3826,9.4414,1850631,0
2003-04-28,9.4841,9.561,9.4494,9.501,1402344,0
2003-04-29,9.552,9.62,9.4229,9.4841,2038971,0
2003-04-30,9.52,9.52,9.3579,9.4229,2425180,0
2003-05-01,9.4662,9.4662,9.2782,9.3579,2107509,0
2003-05-02,9.3904,9.4082,9.3307,9.3395,1925399,0
2003-05-05,9.3993,9.4082,9.2287,9.2636,1639476,0
2003-05-06,9.2954,9.3579,9.162,9.2636,2625395,0
2003-05-07,9.2131,9.3395,9.1783,9.2287,1640417,0
2003-05-08,9.1957,9.3756,9.1871,9.3218,1766449,0
2003-05-09,9.4573,9.578,9.3826,9.578,5231273,0
2003-05-12,9.529,9.704,9.501,9.68,2250120,0
2003-05-13,9.655,9.824,9.638,9.775,2161242,0
2003-05-14,9.791,9.883,9.783,9.849,1443961,0
2003-05-15,9.849,9.944,9.824,9.883,1101603,0
2003-05-16,9.824,9.985,9.824,9.935,1343795,0
2003-05-19,9.919,9.97,9.883,9.893,1397754,0
2003-05-20,9.952,10.027,9.901,9.944,1563293,0
2003-05-21,9.935,9.961,9.893,9.925,1829460,0
2003-05-22,9.944,10.189,9.935,10.165,2147132,0
2003-05-23,10.139,10.251,10.139,10.198,1441491,0
2003-05-27,10.123,10.189,10.037,10.062,1521909,0
2003-05-28,10.165,10.165,10.054,10.08,2083644,0
2003-05-29,10.08,10.08,9.893,9.893,2712277,0
2003-05-30,9.91,10.215,9.874,10.181,6202734,0
2003-06-02,10.377,10.395,10.242,10.342,1701551,0
2003-06-03,10.403,10.403,10.259,10.342,1000850,0
2003-06-04,10.368,10.693,10.368,10.606,1569756,0
2003-06-05,10.573,10.623,10.486,10.503,1524023,0
2003-06-06,10.718,10.718,10.582,10.632,2556268,0
2003-06-09,10.623,10.632,10.503,10.512,1280896,0
2003-06-10,10.522,10.565,10.438,10.478,1232459,0
2003-06-11,10.539,10.734,10.496,10.734,1535898,0
2003-06-12,10.861,10.861,10.632,10.759,1695554,0
2003-06-13,10.803,10.923,10.709,10.914,2301379,0
2003-06-16,10.972,11.14,10.886,11.14,1906706,0
2003-06-17,11.159,11.177,10.996,11.159,1991471,0
2003-06-18,11.14,11.15,11.024,11.067,1794900,0
2003-06-19,11.084,11.14,10.759,10.854,2786578,0
2003-06-20,10.938,10.938,10.785,10.861,2532166,0
2003-06-23,10.82,10.846,10.693,10.776,1099017,0
2003-06-24,10.795,11.186,10.776,11.101,2274222,0
2003-06-25,11.205,11.205,10.803,10.803,1488639,0
2003-06-26,10.759,10.905,10.7,10.854,1366720,0
2003-06-27,10.886,10.956,10.82,10.886,1384353,0
2003-06-30,11.032,11.06,10.886,10.948,3534311,0
2003-07-01,10.905,11.123,10.886,11.075,1491340,0
2003-07-02,11.024,11.132,10.988,11.101,1494047,0
2003-07-03,11.067,11.167,11.024,11.032,775476,0
2003-07-07,11.101,11.347,11.101,11.347,2050257,0
2003-07-08,11.262,11.312,11.132,11.228,1195308,0
2003-07-09,11.101,11.219,11.032,11.101,1275606,0
2003-07-10,11.014,11.024,10.759,10.785,2880754,0
2003-07-11,10.846,10.931,10.829,10.931,1220347,0
2003-07-14,10.988,11.032,10.759,10.803,1684271,0
2003-07-15,10.869,10.895,10.727,10.829,1417039,0
2003-07-16,10.75,10.846,10.573,10.837,1565998,0
2003-07-17,10.693,10.776,10.667,10.727,1568463,0
2003-07-18,10.64,10.7,10.358,10.539,2814557,0
2003-07-21,10.539,10.555,10.165,10.274,2690649,0
2003-07-22,10.326,10.547,10.207,10.446,2432703,0
2003-07-23,10.446,10.547,10.368,10.531,1416918,0
2003-07-24,10.522,11.06,10.463,10.895,3172201,0
2003-07-25,10.979,11.269,10.948,11.228,2277278,0
2003-07-28,11.186,11.236,11.075,11.108,1635947,0
2003-07-29,11.177,11.219,11.005,11.108,2517114,0
2003-07-30,11.132,11.219,11.051,11.186,1567759,0
2003-07-31,11.254,11.339,11.084,11.177,2611404,0
2003-08-01,11.177,11.228,10.905,11.024,1696964,0
2003-08-04,11.06,11.116,10.869,11.06,1667222,0
2003-08-05,11.06,11.132,10.938,10.988,1225169,0
2003-08-06,10.948,11.116,10.886,11.092,1385532,0
2003-08-07,11.014,11.186,10.988,11.159,1539545,0
2003-08-08,11.186,11.364,11.14,11.347,1712956,0
2003-08-11,11.331,11.373,11.177,11.364,1681094,0
2003-08-12,11.339,11.441,11.285,11.441,1501804,0
2003-08-13,11.466,11.481,11.355,11.364,1406694,0
2003-08-14,11.466,11.61,11.406,11.577,1204477,0
2003-08-15,11.525,11.568,11.466,11.55,566789,0
2003-08-18,11.55,11.61,11.481,11.481,917143,0
2003-08-19,11.56,11.585,11.481,11.577,1116066,0
2003-08-20,11.525,11.593,11.449,11.475,860711,0
2003-08-21,11.475,11.508,11.388,11.475,1451135,0
2003-08-22,11.525,11.543,11.236,11.262,1462770,0
2003-08-25,11.262,11.364,11.236,11.312,926196,0
2003-08-26,11.312,11.498,11.123,11.49,1688503,0
2003-08-27,11.441,11.585,11.397,11.55,1167327,0
2003-08-28,11.55,11.617,11.508,11.568,3011958,0
2003-08-29,11.568,11.866,11.312,11.797,1938566,0
2003-09-02,11.797,12.027,11.789,11.959,2536634,0
2003-09-03,11.568,11.772,11.498,11.702,4233831,0
2003-09-04,11.654,11.671,11.312,11.364,3082966,0
2003-09-05,11.186,11.205,11.014,11.116,2913199,0
2003-09-08,11.177,11.321,11.14,11.15,2007933,0
2003-09-09,11.092,11.14,11.014,11.06,1948798,0
2003-09-10,11.092,11.285,11.075,11.212,1916111,0
2003-09-11,11.355,11.525,11.285,11.508,2087172,0
2003-09-12,11.449,11.568,11.321,11.525,1415272,0
2003-09-15,11.458,11.55,11.195,11.228,2313019,0
2003-09-16,11.186,11.186,11.014,11.092,3220642,0
2003-09-17,11.092,11.177,11.041,11.06,1606796,0
2003-09-18,11.084,11.205,11.051,11.051,2383791,0
2003-09-19,11.084,11.177,11.032,11.116,2305614,0
2003-09-22,11.116,11.116,10.948,11.06,1450781,0
2003-09-23,11.14,11.228,11.051,11.116,1593154,0
2003-09-24,11.051,11.167,11.051,11.101,1484056,0
2003-09-25,11.101,11.205,11.051,11.051,1326040,0
2003-09-26,11.014,11.084,10.931,10.972,958410,0
2003-09-29,10.972,11.228,10.972,11.205,1249975,0
2003-09-30,11.132,11.262,11.041,11.15,1564467,0
2003-10-01,11.15,11.339,11.15,11.321,1652878,0
2003-10-02,11.321,11.481,11.321,11.466,951825,0
2003-10-03,11.466,11.654,11.388,11.432,1160039,0
2003-10-06,11.373,11.481,11.373,11.449,726447,0
2003-10-07,11.441,11.568,11.339,11.56,947943,0
2003-10-08,11.56,11.56,11.406,11.458,795812,0
2003-10-09,11.481,11.593,11.339,11.432,1027657,0
2003-10-10,11.355,11.449,11.294,11.382,819562,0
2003-10-13,11.382,11.602,11.382,11.593,739144,0
2003-10-14,11.593,11.617,11.373,11.61,1458187,0
2003-10-15,11.593,11.61,11.364,11.475,2011224,0
2003-10-16,11.475,11.721,11.441,11.721,1035884,0
2003-10-17,11.789,11.789,11.577,11.644,1274899,0
2003-10-20,11.654,11.745,11.55,11.738,991211,0
2003-10-21,11.738,11.874,11.654,11.702,1469943,0
2003-10-22,11.702,11.772,11.577,11.654,1661459,0
2003-10-23,11.585,11.745,11.441,11.745,929254,0
2003-10-24,11.745,11.745,11.331,11.516,1660401,0
2003-10-27,11.466,11.55,11.312,11.331,1377299,0
2003-10-28,11.331,11.644,11.331,11.644,1209651,0
2003-10-29,11.56,11.61,11.303,11.481,1364603,0
2003-10-30,11.441,11.602,11.339,11.543,1111600,0
2003-10-31,11.907,12.706,11.823,12.207,5064328,0
2003-11-03,12.207,12.461,12.087,12.369,2127792,0
2003-11-04,12.369,12.411,12.242,12.265,3013296,0
2003-11-05,12.306,12.316,12.104,12.207,1375887,0
2003-11-06,12.155,12.207,12.027,12.207,1435499,0
2003-11-07,12.207,12.332,12.078,12.146,1765274,0
2003-11-10,12.12,12.189,12.054,12.062,1443136,0
2003-11-11,12.062,12.164,12.045,12.127,1172616,0
2003-11-12,12.095,12.332,12.095,12.282,1656994,0
2003-11-13,12.216,12.223,12.095,12.164,3240626,0
2003-11-14,12.12,12.189,12.078,12.112,1859090,0
2003-11-17,12.164,12.164,12.036,12.12,2073296,0
2003-11-18,12.12,12.164,12.087,12.095,2393787,0
2003-11-19,12.12,12.155,12.045,12.112,1442789,0
2003-11-20,12.12,12.25,12.054,12.179,3154918,0
2003-11-21,12.198,12.198,11.95,12.019,1897889,0
2003-11-24,12.104,12.223,12.036,12.198,3279421,0
2003-11-25,12.223,12.223,12.002,12.027,3835044,0
2003-11-26,12.054,12.078,12.009,12.045,1527201,0
2003-11-28,12.062,12.164,12.036,12.155,1384472,0
2003-12-01,12.155,12.171,11.95,12.019,3586626,0
2003-12-02,12.027,12.198,12.027,12.164,2808679,0
2003-12-03,12.164,12.359,12.054,12.273,3433201,0
2003-12-04,12.332,12.495,12.273,12.461,2045319,0
2003-12-05,12.435,12.461,12.332,12.42,1683093,0
2003-12-08,12.42,12.632,12.369,12.617,1757278,0
2003-12-09,12.663,12.734,12.545,12.647,2139610,0
2003-12-10,12.734,12.939,12.638,12.715,3198536,0
2003-12-11,12.715,12.769,12.638,12.698,1805126,0
2003-12-12,12.689,12.76,12.608,12.706,1737998,0
2003-12-15,12.802,12.81,12.589,12.647,2928716,0
2003-12-16,12.647,12.794,12.647,12.734,2248002,0
2003-12-17,12.76,12.903,12.715,12.842,2967281,0
2003-12-18,12.842,12.955,12.784,12.93,2962343,0
2003-12-19,12.93,12.963,12.776,12.86,2663018,0
2003-12-22,12.842,12.911,12.802,12.86,1878841,0
2003-12-23,12.903,12.93,12.81,12.911,1772914,0
2003-12-24,12.842,12.963,12.835,12.93,2966106,0
2003-12-26,12.955,12.963,12.878,12.903,675073,0
2003-12-29,12.955,12.963,12.869,12.93,1763862,0
2003-12-30,12.886,12.963,12.886,12.93,1622192,0
2003-12-31,12.903,12.963,12.86,12.946,1608441,0
2004-01-02,12.955,13.006,12.886,12.988,2050374,0
2004-01-05,13.014,13.183,13.014,13.108,3416622,0
2004-01-06,13.126,13.209,13.082,13.142,2551095,0
2004-01-07,13.174,13.174,12.939,12.973,2609758,0
2004-01-08,12.963,13.014,12.911,12.93,2133965,0
2004-01-09,12.988,13.014,12.742,12.742,1983127,0
2004-01-12,12.742,12.76,12.673,12.715,2570728,0
2004-01-13,12.76,12.842,12.689,12.802,2919314,0
2004-01-14,12.911,13.082,12.911,13.056,6551204,0
2004-01-15,13.056,13.183,12.988,13.1,4960756,0
2004-01-16,13.134,13.142,12.973,13.056,5205409,0
2004-01-20,13.1,13.209,13.082,13.142,5359774,0
2004-01-21,13.228,13.387,13.218,13.294,3384410,0
2004-01-22,13.396,13.431,13.294,13.336,3360779,0
2004-01-23,13.465,13.474,13.32,13.328,4246886,0
2004-01-26,13.372,13.396,13.277,13.294,4549148,0
2004-01-27,13.354,13.498,13.311,13.448,5136633,0
2004-01-28,13.448,13.618,13.439,13.541,5090782,0
2004-01-29,13.558,13.584,13.245,13.345,3842099,0
2004-01-30,13.736,13.916,13.151,13.32,11668555,0
2004-02-02,13.592,13.592,13.396,13.481,5356836,0
2004-02-03,13.61,13.925,13.574,13.863,10182737,0
2004-02-04,13.881,14.246,13.728,14.118,7656922,0
2004-02-05,14.162,14.596,14.162,14.596,9553754,0
2004-02-06,14.605,14.725,14.503,14.631,5349076,0
2004-02-09,14.834,14.834,14.375,14.408,4451218,0
2004-02-10,14.408,14.408,14.102,14.333,3665157,0
2004-02-11,14.264,14.434,14.127,14.375,3960725,0
2004-02-12,14.375,14.444,14.28,14.308,2500068,0
2004-02-13,14.348,14.453,14.28,14.375,2526990,0
2004-02-17,14.588,14.942,14.544,14.903,4945821,0
2004-02-18,15.098,15.165,14.648,14.96,5152270,0
2004-02-19,14.903,14.97,14.671,14.698,2926837,0
2004-02-20,14.698,14.716,14.503,14.596,2601057,0
2004-02-23,14.732,14.859,14.707,14.826,3048990,0
2004-02-24,14.834,14.842,14.417,14.477,3528667,0
2004-02-25,14.486,14.596,14.299,14.495,4352693,0
2004-02-26,14.495,14.639,14.326,14.613,3934859,0
2004-02-27,14.034,14.791,14.034,14.631,3003844,0
2004-03-01,14.671,14.903,14.631,14.725,2952822,0
2004-03-02,14.74,14.817,14.631,14.654,1969251,0
2004-03-03,14.639,14.868,14.639,14.732,2239889,0
2004-03-04,14.757,14.826,14.639,14.671,2269403,0
2004-03-05,14.204,14.571,14.154,14.511,4117676,0
2004-03-08,14.469,14.526,14.317,14.326,1812535,0
2004-03-09,14.326,14.34,13.871,14.127,3840921,0
2004-03-10,14.375,14.808,13.925,13.968,3120235,0
2004-03-11,13.881,13.959,13.693,13.736,3626242,0
2004-03-12,13.907,14.239,13.881,14.095,3535484,0
2004-03-15,14.034,14.145,13.871,13.942,2719803,0
2004-03-16,14.102,14.357,13.999,14.29,3696199,0
2004-03-17,14.29,14.434,14.162,14.417,5492863,0
2004-03-18,14.357,14.469,14.264,14.399,2775412,0
2004-03-19,14.326,14.544,14.326,14.375,4663306,0
2004-03-22,14.375,14.375,13.975,14.025,1961609,0
2004-03-23,14.025,14.025,13.745,13.78,2839954,0
2004-03-24,13.796,13.916,13.668,13.821,1905649,0
2004-03-25,13.863,14.069,13.863,13.991,1883782,0
2004-03-26,14.008,14.299,13.95,14.189,1995236,0
2004-03-29,14.367,14.623,14.367,14.544,3322099,0
2004-03-30,14.526,14.535,14.399,14.444,2024744,0
2004-03-31,14.417,14.453,14.154,14.348,2510178,0
2004-04-01,14.28,14.544,14.28,14.326,3393580,0
2004-04-02,14.417,14.526,14.23,14.503,2095636,0
2004-04-05,14.518,14.725,14.486,14.707,2479495,0
2004-04-06,14.707,14.725,14.639,14.671,2828082,0
2004-04-07,14.671,14.707,14.526,14.623,2536513,0
2004-04-08,14.631,14.716,14.495,14.526,1724947,0
2004-04-12,14.544,14.732,14.544,14.725,2048492,0
2004-04-13,14.732,14.732,14.477,14.486,2059662,0
2004-04-14,14.317,14.399,14.127,14.308,1910936,0
2004-04-15,14.308,14.357,14.069,14.102,1872614,0
2004-04-16,14.204,14.34,14.086,14.221,1905649,0
2004-04-19,14.246,14.553,14.137,14.511,2015693,0
2004-04-20,14.503,14.639,14.425,14.46,2154657,0
2004-04-21,14.46,14.495,14.317,14.375,1919874,0
2004-04-22,14.308,14.698,14.272,14.613,2754602,0
2004-04-23,14.631,14.878,14.495,14.8,2062011,0
2004-04-26,14.8,14.834,14.605,14.605,1975835,0
2004-04-27,14.639,14.817,14.562,14.571,3018542,0
2004-04-28,14.579,14.654,14.29,14.495,2991149,0
2004-04-29,14.46,14.579,14.375,14.486,3165614,0
2004-04-30,14.886,15.268,14.477,14.936,5811466,0
2004-05-03,15.031,15.226,14.707,14.919,4592060,0
2004-05-04,14.851,14.895,14.707,14.766,3592503,0
2004-05-05,14.775,14.859,14.698,14.74,1881429,0
2004-05-06,14.74,14.748,14.571,14.689,1720599,0
2004-05-07,14.571,14.757,14.571,14.579,2260351,0
2004-05-10,14.588,14.698,13.984,14.034,4559379,0
2004-05-11,14.095,14.477,14.043,14.477,3298116,0
2004-05-12,14.671,14.671,14.408,14.579,4245709,0
2004-05-13,14.588,14.588,14.272,14.391,3183487,0
2004-05-14,14.333,14.648,14.29,14.518,1744698,0
2004-05-17,14.518,14.662,14.417,14.46,3041464,0
2004-05-18,14.526,14.588,14.162,14.162,3623894,0
2004-05-19,14.204,14.317,14.052,14.077,1889659,0
2004-05-20,14.043,14.162,13.889,13.991,1985359,0
2004-05-21,14.034,14.034,13.772,13.897,2388849,0
2004-05-24,14.008,14.008,13.772,13.881,1809713,0
2004-05-25,13.84,14.102,13.796,13.975,1992646,0
2004-05-26,13.984,14.246,13.968,14.145,1772914,0
2004-05-27,14.23,14.333,13.458,14.246,1503683,0
2004-05-28,14.204,14.333,14.137,14.145,3410864,0
2004-06-01,14.145,14.204,14.043,14.154,3065213,0
2004-06-02,14.118,14.198,14.052,14.095,2153128,0
2004-06-03,14.154,14.348,14.077,14.213,3548886,0
2004-06-04,14.299,14.367,14.272,14.34,1887544,0
2004-06-07,14.477,14.495,14.391,14.469,1536602,0
2004-06-08,14.391,14.444,14.255,14.417,2393317,0
2004-06-09,14.367,14.571,14.333,14.495,2092932,0
2004-06-10,14.477,14.495,14.264,14.29,2314548,0
2004-06-14,14.246,14.28,14.025,14.162,3280363,0
2004-06-15,14.333,14.417,14.137,14.204,2619753,0
2004-06-16,14.204,14.213,13.934,14.043,2422123,0
2004-06-17,14.034,14.034,13.677,13.789,6347220,0
2004-06-18,13.652,14.025,13.652,13.848,4064652,0
2004-06-21,13.821,14.179,13.78,14.061,2391670,0
2004-06-22,14.034,14.171,13.889,14.095,3227459,0
2004-06-23,14.179,14.189,13.934,14.008,4026564,0
2004-06-24,13.934,14.025,13.848,13.889,4340232,0
2004-06-25,13.934,14.008,13.889,13.95,3667509,0
2004-06-28,14.008,14.23,14.008,14.11,3094722,0
2004-06-29,14.034,14.077,13.975,14.061,2179933,0
2004-06-30,14.077,14.28,13.968,14.272,2107396,0
2004-07-01,14.23,14.34,14.162,14.213,2252469,0
2004-07-02,14.145,14.204,14.008,14.102,1208944,0
2004-07-06,14.052,14.239,14.034,14.077,1717188,0
2004-07-07,14.069,14.11,13.984,14.018,2442576,0
2004-07-08,13.975,14.018,13.897,13.907,2252469,0
2004-07-09,13.991,13.991,13.84,13.916,1558826,0
2004-07-12,13.975,13.984,13.745,13.881,1376360,0
2004-07-13,13.84,13.907,13.745,13.907,1478761,0
2004-07-14,13.848,13.959,13.764,13.813,1716836,0
2004-07-15,13.806,13.863,13.684,13.736,1673570,0
2004-07-16,13.934,13.975,13.719,13.736,2404251,0
2004-07-19,13.813,14.008,13.719,13.95,1748578,0
2004-07-20,14.118,14.434,14.077,14.357,4449686,0
2004-07-21,14.46,14.46,13.999,14.034,3486458,0
2004-07-22,14.018,14.118,13.863,13.991,3043227,0
2004-07-23,13.916,13.991,13.66,13.719,3042639,0
2004-07-26,13.693,13.78,13.354,13.567,3390290,0
2004-07-27,13.532,13.574,13.32,13.498,2357696,0
2004-07-28,13.439,13.61,13.439,13.541,1837225,0
2004-07-29,13.541,13.755,13.541,13.652,2424003,0
2004-07-30,13.267,13.439,12.715,13.126,6936706,0
2004-08-02,13.202,13.728,13.192,13.728,4088399,0
2004-08-03,13.711,13.764,13.584,13.618,2570020,0
2004-08-04,13.618,13.736,13.541,13.652,2080587,0
2004-08-05,13.652,13.719,13.551,13.6,2087643,0
2004-08-06,13.523,13.618,13.267,13.277,2073296,0
2004-08-09,13.183,13.481,13.142,13.396,1962902,0
2004-08-10,13.396,13.413,13.183,13.311,1930453,0
2004-08-11,13.228,13.551,13.116,13.523,2315366,0
2004-08-12,13.574,13.644,13.431,13.498,2656079,0
2004-08-13,13.498,13.532,13.354,13.381,2527697,0
2004-08-16,13.294,13.61,13.294,13.541,2005110,0
2004-08-17,13.481,13.644,13.448,13.584,2281629,0
2004-08-18,13.574,13.6,13.465,13.584,1399757,0
2004-08-19,13.532,13.644,13.458,13.61,2130906,0
2004-08-20,13.61,13.61,13.49,13.551,1070567,0
2004-08-23,13.592,13.652,13.404,13.431,1365898,0
2004-08-24,13.551,13.652,13.507,13.61,1424913,0
2004-08-25,13.61,13.637,13.474,13.474,1195541,0
2004-08-26,13.474,13.574,13.439,13.465,2377092,0
2004-08-27,13.431,13.551,13.372,13.404,1959026,0
2004-08-30,13.328,13.498,13.277,13.387,2172995,0
2004-08-31,13.448,13.584,13.381,13.584,1234457,0
2004-09-01,13.592,13.83,13.481,13.772,1874491,0
2004-09-02,13.813,14.008,13.684,14.008,1911294,0
2004-09-03,14.018,14.102,13.999,14.052,1489693,0
2004-09-07,14.171,14.239,14.077,14.189,2219670,0
2004-09-08,14.23,14.246,14.069,14.179,3520084,0
2004-09-09,14.127,14.28,14.052,14.213,1743874,0
2004-09-10,14.171,14.204,14.018,14.137,1192251,0
2004-09-13,14.189,14.264,14.077,14.246,1858738,0
2004-09-14,14.204,14.28,14.095,14.137,1273489,0
2004-09-15,14.171,14.171,13.959,13.975,1281132,0
2004-09-16,13.984,14.11,13.83,13.968,1772209,0
2004-09-17,13.968,14.221,13.907,14.179,1908116,0
2004-09-20,14.095,14.189,13.925,14.008,1358962,0
2004-09-21,14.043,14.204,13.942,14.189,1498982,0
2004-09-22,14.086,14.204,13.984,14.061,1222228,0
2004-09-23,14.086,14.127,14.008,14.025,1633013,0
2004-09-24,14.018,14.061,13.863,13.942,989683,0
2004-09-27,13.84,13.991,13.702,13.702,1783495,0
2004-09-28,13.652,13.772,13.652,13.711,1260792,0
2004-09-29,13.711,14.145,13.677,14.145,2773294,0
2004-09-30,14.118,14.46,14.118,14.444,3960959,0
2004-10-01,14.46,14.654,14.272,14.317,3602616,0
2004-10-04,14.417,14.662,14.391,14.631,2475143,0
2004-10-05,14.671,14.671,14.495,14.495,2190044,0
2004-10-06,14.503,14.562,14.46,14.518,1465826,0
2004-10-07,14.477,14.571,14.326,14.357,855538,0
2004-10-08,14.348,14.588,14.255,14.495,2116680,0
2004-10-11,14.444,14.588,14.425,14.535,1409865,0
2004-10-12,14.391,14.46,14.239,14.34,2994439,0
2004-10-13,14.588,14.631,14.399,14.544,2088232,0
2004-10-14,14.613,14.613,14.444,14.526,2006989,0
2004-10-15,14.526,14.526,14.408,14.434,2504418,0
2004-10-18,14.444,14.613,14.391,14.605,3027948,0
2004-10-19,14.588,14.707,14.511,14.518,2107864,0
2004-10-20,14.562,14.623,14.333,14.391,2531695,0
2004-10-21,14.34,14.46,14.23,14.444,2631393,0
2004-10-22,14.46,14.46,14.264,14.29,1977600,0
2004-10-25,14.221,14.434,14.221,14.417,1386122,0
2004-10-26,14.588,14.605,14.477,14.562,2245772,0
2004-10-27,14.518,14.757,14.469,14.716,3223461,0
2004-10-28,14.671,15.175,14.631,15.15,3847624,0
2004-10-29,15.821,16.654,15.753,16.476,11710173,0
2004-11-01,16.305,16.495,15.957,16.05,6788923,0
2004-11-02,16.05,16.202,15.847,15.957,6144657,0
2004-11-03,16.042,16.298,15.975,16.289,6432457,0
2004-11-04,16.357,16.654,16.279,16.596,5324153,0
2004-11-05,16.596,16.96,16.596,16.874,4201971,0
2004-11-08,16.951,16.969,16.686,16.943,2392964,0
2004-11-09,16.943,17.022,16.841,16.977,3585801,0
2004-11-10,17.012,17.445,16.969,17.438,5216343,0
2004-11-11,17.445,17.479,17.283,17.421,3884071,0
2004-11-12,17.421,17.632,17.257,17.469,5672152,0
2004-11-15,17.675,17.855,17.344,17.588,7163728,0
2004-11-16,17.566,17.632,17.393,17.522,3320337,0
2004-11-17,17.55,17.694,17.43,17.588,2819149,0
2004-11-18,17.606,17.752,17.522,17.735,2338649,0
2004-11-19,17.719,17.727,17.58,17.694,2421537,0
2004-11-22,17.742,17.767,17.597,17.767,2689351,0
2004-11-23,17.82,17.864,17.648,17.864,3299410,0
2004-11-24,17.904,18.033,17.864,18.008,2210500,0
2004-11-26,18.033,18.082,17.963,18.051,1240805,0
2004-11-29,18.117,18.16,18.033,18.057,2208383,0
2004-11-30,18.057,18.108,17.92,18.033,2693230,0
2004-12-01,18.074,18.62,18.043,18.576,4056661,0
2004-12-02,18.542,18.696,18.482,18.576,3039114,0
2004-12-03,18.576,18.627,18.457,18.585,2474203,0
2004-12-06,18.475,18.475,17.735,17.99,3674919,0
2004-12-07,17.99,18.219,17.99,18.057,2882632,0
2004-12-08,18.008,18.235,18.008,18.098,1871669,0
2004-12-09,17.972,18.227,17.864,18.16,3102011,0
2004-12-10,18.755,18.755,17.837,18.117,3147043,0
2004-12-13,18.372,18.645,18.253,18.594,3425322,0
2004-12-14,18.627,18.662,18.526,18.594,2942708,0
2004-12-15,18.518,18.518,18.135,18.441,3111889,0
2004-12-16,18.399,18.79,18.331,18.737,3898297,0
2004-12-17,18.534,18.696,18.381,18.509,2909440,0
2004-12-20,18.671,18.671,18.303,18.501,1946089,0
2004-12-21,18.501,18.645,18.347,18.585,2008521,0
2004-12-22,18.671,18.781,18.431,18.686,1985945,0
2004-12-23,18.696,18.916,18.679,18.874,1206357,0
2004-12-27,18.874,18.874,18.501,18.603,1198011,0
2004-12-28,18.737,18.976,18.55,18.968,1560940,0
2004-12-29,18.883,18.916,18.611,18.654,1287479,0
2004-12-30,18.696,19.044,18.645,19.019,1490048,0
2004-12-31,19.053,19.181,18.908,18.976,1304056,0
2005-01-03,19.112,19.112,18.594,18.679,2552504,0
2005-01-04,18.781,18.883,18.322,18.475,3060395,0
2005-01-05,18.475,18.542,18.16,18.16,3736288,0
2005-01-06,18.169,18.679,18.169,18.534,2842072,0
2005-01-07,18.534,18.807,18.501,18.576,3317280,0
2005-01-10,18.671,18.746,18.576,18.729,2404720,0
2005-01-11,18.729,18.729,18.441,18.466,2305846,0
2005-01-12,18.415,18.594,18.303,18.347,2696053,0
2005-01-13,18.355,18.737,18.347,18.585,2382383,0
2005-01-14,18.627,18.712,18.55,18.636,2151482,0
2005-01-18,18.773,19.735,18.755,19.726,4932536,0
2005-01-19,19.775,20.106,19.735,19.829,4619805,0
2005-01-20,19.829,20.047,19.752,19.845,3449307,0
2005-01-21,19.709,19.743,19.264,19.274,2888037,0
2005-01-24,19.477,19.582,19.291,19.429,3359487,0
2005-01-25,19.518,19.537,19.233,19.264,2681592,0
2005-01-26,19.392,19.503,19.264,19.264,3849978,0
2005-01-27,19.264,19.546,19.256,19.384,2438465,0
2005-01-28,19.256,19.699,18.585,19.616,4328590,0
2005-01-31,20.142,20.66,20.035,20.585,5400102,0
2005-02-01,20.608,20.642,20.346,20.406,4264519,0
2005-02-02,20.481,20.543,20.303,20.38,3149277,0
2005-02-03,20.424,20.481,20.151,20.455,2722034,0
2005-02-04,20.346,20.497,20.114,20.481,3044640,0
2005-02-07,20.455,20.481,20.184,20.388,2268109,0
2005-02-08,20.336,20.415,19.98,20.184,2334297,0
2005-02-09,20.295,20.295,19.829,20.133,1971133,0
2005-02-10,20.142,20.285,19.988,20.285,1780674,0
2005-02-11,20.295,20.624,20.035,20.624,2138901,0
2005-02-14,20.712,20.924,20.66,20.924,3806710,0
2005-02-15,20.864,20.873,20.651,20.752,2972103,0
2005-02-16,20.752,21.417,20.729,21.213,4334590,0
2005-02-17,21.289,21.35,21,21.086,2574018,0
2005-02-18,21.162,21.249,21.095,21.113,2724620,0
2005-02-22,21.113,21.359,21.113,21.188,4573720,0
2005-02-23,20.788,20.788,19.384,19.647,7918042,0
2005-02-24,19.264,19.98,18.227,19.829,6417764,0
2005-02-25,20.114,20.568,20.081,20.568,5021414,0
2005-02-28,20.624,20.679,20.295,20.497,4363981,0
2005-03-01,20.455,20.807,20.455,20.745,2754836,0
2005-03-02,20.552,20.752,20.497,20.729,1916582,0
2005-03-03,20.771,21.136,20.593,21.104,3316571,0
2005-03-04,21.223,21.543,21.162,21.536,5141100,0
2005-03-07,21.562,21.58,21.298,21.306,3176784,0
2005-03-08,21.35,21.35,20.814,21.162,3869846,0
2005-03-09,21.223,21.249,20.839,20.848,3241565,0
2005-03-10,20.941,21.113,20.703,21.069,3396284,0
2005-03-11,21.179,21.204,20.752,20.933,3037467,0
2005-03-14,20.933,21.162,20.907,21.009,2989854,0
2005-03-15,21.077,21.095,20.788,20.924,2988913,0
2005-03-16,20.857,20.907,20.506,20.516,4411242,0
2005-03-17,20.624,20.831,20.506,20.712,2906734,0
2005-03-18,20.642,20.831,20.439,20.624,5052924,0
2005-03-21,20.585,20.617,20.235,20.285,3468118,0
2005-03-22,20.235,20.415,20.16,20.16,2616577,0
2005-03-23,20.169,20.977,20.169,20.881,5076436,0
2005-03-24,20.798,20.968,20.463,20.752,3998933,0
2005-03-28,20.822,21.059,20.745,20.761,3089199,0
2005-03-29,20.761,21.095,20.543,20.771,5073380,0
2005-03-30,20.771,21,20.67,20.712,2986680,0
2005-03-31,20.712,21.051,20.568,20.907,2671601,0
2005-04-01,21.026,21.52,20.968,21.239,5050103,0
2005-04-04,21.179,21.249,20.933,20.941,3776735,0
2005-04-05,20.933,20.941,20.295,20.415,5033406,0
2005-04-06,19.136,19.699,17.82,18.135,15760011,0
2005-04-07,18.043,18.627,18.043,18.415,6528747,0
2005-04-08,18.627,18.773,18.288,18.448,5116999,0
2005-04-11,18.448,18.457,18.117,18.135,4800744,0
2005-04-12,18.074,18.654,18.025,18.55,4465793,0
2005-04-13,18.55,18.594,18.288,18.339,3760508,0
2005-04-14,18.339,18.542,18.253,18.441,3102602,0
2005-04-15,18.441,18.448,17.615,17.675,4973803,0
2005-04-18,17.559,17.742,16.92,17.208,7339139,0
2005-04-19,17.012,17.445,17.012,17.438,6299253,0
2005-04-20,17.43,17.454,16.849,16.883,4477549,0
2005-04-21,16.994,17.513,16.977,17.275,5356954,0
2005-04-22,17.062,17.566,17.062,17.311,3523961,0
2005-04-25,17.522,18.177,17.469,17.99,5088313,0
2005-04-26,17.99,18.219,17.742,17.963,3630128,0
2005-04-27,17.963,18.466,17.735,18.339,3560526,0
2005-04-28,18.347,18.671,18.177,18.399,4294618,0
2005-04-29,18.399,18.399,14.886,15.3,23766933,0
2005-05-02,15.336,15.887,15.309,15.847,12387711,0
2005-05-03,15.864,16.238,15.778,16.202,8993076,0
2005-05-04,16.136,16.161,15.957,16.001,8454498,0
2005-05-05,16.008,16.101,15.626,15.864,6195563,0
2005-05-06,16.057,16.075,15.914,15.992,4587475,0
2005-05-09,15.992,16.416,15.839,16.365,6010393,0
2005-05-10,16.365,16.458,16.298,16.4,3357133,0
2005-05-11,16.381,16.433,16.212,16.263,5909166,0
2005-05-12,16.289,16.791,16.212,16.526,4543505,0
2005-05-13,16.671,16.671,16.323,16.458,5327914,0
2005-05-16,16.458,16.663,16.433,16.615,4121553,0
2005-05-17,16.587,16.783,16.578,16.615,3447661,0
2005-05-18,16.713,16.951,16.638,16.951,2907088,0
2005-05-19,16.951,17.012,16.815,16.883,3294354,0
2005-05-20,16.902,16.994,16.824,16.883,3167617,0
2005-05-23,16.943,17.07,16.849,17.012,3207704,0
2005-05-24,17.046,17.095,16.96,17.087,3052166,0
2005-05-25,17.038,17.079,16.969,16.969,2588361,0
2005-05-26,17.079,17.095,17.012,17.054,3418267,0
2005-05-27,17.07,17.112,17.012,17.022,1574811,0
2005-05-31,16.985,17.012,16.841,16.883,3329739,0
2005-06-01,16.927,17.095,16.883,17.022,2522408,0
2005-06-02,17.038,17.378,16.969,17.378,4118618,0
2005-06-03,17.327,17.351,17.184,17.199,2244007,0
2005-06-06,17.157,17.208,16.977,17.139,4283448,0
2005-06-07,17.208,17.675,17.121,17.597,2859587,0
2005-06-08,17.812,17.956,17.606,17.864,4350927,0
2005-06-09,17.92,18.025,17.752,17.895,3298236,0
2005-06-10,17.956,17.956,17.311,17.378,2736259,0
2005-06-13,17.402,17.864,17.327,17.855,3343379,0
2005-06-14,17.845,17.904,17.767,17.828,2793047,0
2005-06-15,17.864,18.074,17.573,18.017,4463913,0
2005-06-16,18.033,18.16,17.864,17.929,2832784,0
2005-06-17,18.271,18.457,17.99,18.203,3803535,0
2005-06-20,18.151,18.235,18.043,18.187,2900973,0
2005-06-21,18.187,18.355,18.074,18.313,3783430,0
2005-06-22,18.415,18.518,18.21,18.509,2925782,0
2005-06-23,18.526,18.526,17.947,17.956,1903651,0
2005-06-24,18.051,18.288,17.972,18.082,2912731,0
2005-06-27,18.082,18.117,17.71,17.864,1563879,0
2005-06-28,17.855,18.135,17.759,18.108,2027215,0
2005-06-29,18.091,18.169,17.71,17.774,1909176,0
2005-06-30,18.144,18.501,18.065,18.187,2151717,0
2005-07-01,18.313,18.339,18.033,18.271,1705549,0
2005-07-05,18.144,18.151,17.774,18.057,3021362,0
2005-07-06,18.074,18.144,17.82,17.828,3050756,0
2005-07-07,17.479,17.774,17.386,17.752,5542827,0
2005-07-08,17.694,17.855,17.648,17.767,1731296,0
2005-07-11,17.648,17.837,17.648,17.793,2390260,0
2005-07-12,17.71,17.812,17.632,17.774,2894273,0
2005-07-13,17.774,17.963,17.694,17.947,2131608,0
2005-07-14,17.864,18.253,17.864,18.151,2351229,0
2005-07-15,18.244,18.518,18.203,18.492,2648203,0
2005-07-18,18.492,18.509,18.235,18.244,2647498,0
2005-07-19,18.355,18.585,18.288,18.492,2384146,0
2005-07-20,18.492,18.627,18.407,18.627,3072974,0
2005-07-21,18.627,18.627,18.303,18.331,1638300,0
2005-07-22,18.501,18.79,18.448,18.704,3075444,0
2005-07-25,18.781,18.799,18.611,18.712,2904150,0
2005-07-26,18.839,18.839,18.518,18.594,2241422,0
2005-07-27,18.72,18.729,18.372,18.712,3819174,0
2005-07-28,18.816,19.112,18.219,19.01,3694904,0
2005-07-29,19.546,20.328,19.35,19.511,5771965,0
2005-08-01,19.392,19.402,18.331,18.423,5345312,0
2005-08-02,18.457,18.671,18.457,18.654,4381615,0
2005-08-03,18.567,18.712,18.448,18.509,3325392,0
2005-08-04,18.457,18.576,18.082,18.117,3280126,0
2005-08-05,18.033,18.117,17.675,17.675,3754747,0
2005-08-08,17.685,17.774,17.522,17.588,2308906,0
2005-08-09,17.588,17.666,16.8,17.487,4253584,0
2005-08-10,17.632,18.091,17.559,17.913,4126729,0
2005-08-11,17.947,18.065,17.82,17.956,2251411,0
2005-08-12,17.872,18.008,17.828,17.889,1389057,0
2005-08-15,17.864,17.963,17.774,17.872,1678037,0
2005-08-16,17.88,17.956,17.566,17.573,1231517,0
2005-08-17,17.541,17.759,17.495,17.675,1619841,0
2005-08-18,17.566,17.845,17.532,17.802,1795485,0
2005-08-19,17.802,17.895,17.606,17.864,2503007,0
2005-08-22,18.704,19.044,18.347,18.627,4502592,0
2005-08-23,19.053,19.384,18.976,18.984,7738868,0
2005-08-24,19.053,19.079,18.686,18.781,4189509,0
2005-08-25,18.883,19.248,18.839,19.088,4425583,0
2005-08-26,19.096,19.326,19.07,19.112,3585922,0
2005-08-29,19.13,19.198,18.96,19.088,2739318,0
2005-08-30,18.984,19.122,18.892,19.001,2742727,0
2005-08-31,19.001,19.181,18.839,19.145,4830135,0
2005-09-01,19.216,20.169,19.189,19.971,6725554,0
2005-09-02,20.268,20.585,20.133,20.169,4349402,0
2005-09-06,20.355,20.56,20.16,20.211,3581333,0
2005-09-07,20.211,20.285,19.59,19.735,5187657,0
2005-09-08,19.752,19.911,19.607,19.717,2715452,0
2005-09-09,19.8,19.954,19.717,19.735,2488311,0
2005-09-12,19.35,19.988,19.35,19.911,3836927,0
2005-09-13,19.623,19.775,19.503,19.503,2762362,0
2005-09-14,19.623,19.767,19.333,19.446,3070386,0
2005-09-15,19.528,19.838,19.495,19.699,2657843,0
2005-09-16,19.877,20.081,19.647,19.681,6232595,0
2005-09-19,19.664,19.664,19.145,19.274,4292382,0
2005-09-20,19.35,19.419,18.993,19.044,2633977,0
2005-09-21,18.679,19.001,18.372,18.865,3642586,0
2005-09-22,18.781,19.112,18.729,19.104,2870050,0
2005-09-23,19.088,19.632,19.044,19.376,3946265,0
2005-09-26,19.376,19.607,19.207,19.317,3078260,0
2005-09-27,19.928,20.259,19.904,20.081,5598202,0
2005-09-28,20.251,20.415,20.114,20.328,3930861,0
2005-09-29,20.397,20.67,20.312,20.585,3414151,0
2005-09-30,20.695,21.051,20.601,20.977,3830224,0
2005-10-03,20.977,21.121,20.67,21.051,3707014,0
2005-10-04,21.095,21.553,21.069,21.265,6030028,0
2005-10-05,21.179,21.265,20.721,20.745,3627537,0
2005-10-06,20.958,21.009,20.576,20.651,5496740,0
2005-10-07,20.67,20.968,20.67,20.839,4345640,0
2005-10-10,20.839,20.848,20.303,20.312,3102955,0
2005-10-11,20.439,20.552,20.268,20.424,3781905,0
2005-10-12,20.38,20.525,20.177,20.242,3038526,0
2005-10-13,20.268,20.355,20.056,20.277,3601675,0
2005-10-14,20.415,20.798,20.277,20.745,2875109,0
2005-10-17,20.798,20.848,20.624,20.771,3833396,0
2005-10-18,20.941,21.136,20.729,20.771,4679060,0
2005-10-19,20.771,20.916,20.533,20.864,3709599,0
2005-10-20,20.814,20.857,20.073,20.202,3742518,0
2005-10-21,20.889,20.889,19.945,20.227,3283184,0
2005-10-24,20.235,20.516,20.202,20.516,2497481,0
2005-10-25,20.415,20.568,20.123,20.397,1907295,0
2005-10-26,20.463,20.66,20.081,20.081,2962112,0
2005-10-27,20.114,20.295,19.767,19.775,2153714,0
2005-10-28,19.564,21.213,19.564,20.67,4802505,0
2005-10-31,20.624,20.814,20.455,20.729,5152503,0
2005-11-01,20.924,20.986,20.506,20.831,4017392,0
2005-11-02,20.864,20.941,20.633,20.807,1887895,0
2005-11-03,20.968,20.994,20.651,20.752,2380858,0
2005-11-04,20.924,20.986,20.49,20.593,2732969,0
2005-11-07,20.497,20.729,20.227,20.227,3658579,0
2005-11-08,20.219,20.388,20.041,20.211,2350520,0
2005-11-09,20.397,20.642,20.328,20.415,2053315,0
2005-11-10,20.624,20.771,20.372,20.752,3845743,0
2005-11-11,20.752,20.822,20.624,20.761,1673455,0
2005-11-14,20.788,20.941,20.463,20.543,2564967,0
2005-11-15,20.608,20.703,20.277,20.355,2576605,0
2005-11-16,20.497,20.568,20.295,20.533,2107275,0
2005-11-17,20.576,21.121,20.56,21.051,3234393,0
2005-11-18,21.051,21.272,20.593,20.848,3049110,0
2005-11-21,20.798,20.986,20.737,20.814,2608937,0
2005-11-22,20.924,20.958,20.712,20.761,3127171,0
2005-11-23,20.798,20.898,20.761,20.857,1384709,0
2005-11-25,20.941,20.941,20.822,20.857,378573,0
2005-11-28,20.857,20.873,20.608,20.633,1934216,0
2005-11-29,20.712,20.831,20.585,20.617,2012515,0
2005-11-30,20.608,20.703,20.025,20.047,3773559,0
2005-12-01,20.065,20.633,20.035,20.543,5759155,0
2005-12-02,20.439,20.472,20.328,20.328,2159710,0
2005-12-05,20.285,20.303,19.877,19.911,3306229,0
2005-12-06,20.065,20.285,20.006,20.114,3217462,0
2005-12-07,20.415,20.552,20.235,20.525,3414506,0
2005-12-08,20.568,21.059,20.525,20.958,3703606,0
2005-12-09,21.034,21.213,20.977,21.095,3298467,0
2005-12-12,21.223,21.231,20.881,21.051,2297968,0
2005-12-13,21.009,21.257,20.807,21,2402134,0
2005-12-14,21.051,21.197,20.857,20.873,1936332,0
2005-12-15,20.933,21.113,20.761,21.086,1831816,0
2005-12-16,21.172,21.35,21.095,21.315,3332565,0
2005-12-19,21.315,21.466,20.873,20.889,2944001,0
2005-12-20,20.848,21.086,20.56,20.633,2818794,0
2005-12-21,20.651,21.34,20.651,21.265,2446693,0
2005-12-22,21.265,21.332,20.857,21.034,2375682,0
2005-12-23,21.136,21.734,21.121,21.435,2166760,0
2005-12-27,21.435,21.647,21.179,21.213,2163239,0
2005-12-28,21.34,21.536,21.332,21.435,1508506,0
2005-12-29,21.52,21.663,21.34,21.409,1498982,0
2005-12-30,21.265,21.324,20.907,20.977,2390967,0
2006-01-03,21.051,21.051,20.455,20.737,5020827,0
2006-01-04,20.941,22.116,20.924,22.047,11663379,0
2006-01-05,22.116,22.116,21.476,21.52,6024031,0
2006-01-06,21.877,22.156,21.672,22.156,4027150,0
2006-01-09,22.21,22.881,22.21,22.431,7042518,0
2006-01-10,22.497,22.685,22.21,22.286,3544655,0
2006-01-11,22.413,22.796,22.378,22.761,4074294,0
2006-01-12,22.922,23.177,22.601,23.031,4408420,0
2006-01-13,23.031,23.348,22.701,22.786,3822465,0
2006-01-17,22.922,23.11,22.584,22.778,3883248,0
2006-01-18,22.456,23.901,22.456,23.799,7631648,0
2006-01-19,23.817,23.987,23.689,23.911,5078080,0
2006-01-20,23.987,24.03,23.402,23.409,4884216,0
2006-01-23,23.621,23.943,23.604,23.765,3757566,0
2006-01-24,24.03,24.292,23.927,24.104,3118943,0
2006-01-25,24.198,24.326,23.646,23.799,5592563,0
2006-01-26,23.987,24.274,23.952,24.19,3264962,0
2006-01-27,24.242,24.643,24.226,24.556,4039731,0
2006-01-30,24.796,24.836,24.388,24.445,4654724,0
2006-01-31,25.346,27.406,25.346,26.794,18518021,0
2006-02-01,26.036,26.036,25.417,25.681,14791494,0
2006-02-02,25.746,26.281,25.594,25.731,7012890,0
2006-02-03,25.817,26.071,25.517,25.517,5547651,0
2006-02-06,25.772,25.849,25.338,25.38,4304726,0
2006-02-07,25.346,25.689,25.092,25.508,4979801,0
2006-02-08,25.689,26.095,25.226,26.044,5643937,0
2006-02-09,26.577,26.794,26.281,26.622,7236501,0
2006-02-10,26.794,26.794,26.129,26.129,5006132,0
2006-02-13,26.264,26.309,25.944,26.155,3192894,0
2006-02-14,26.155,26.522,26.113,26.281,4954519,0
2006-02-15,26.272,26.272,25.517,26.027,5098071,0
2006-02-16,26.088,26.088,25.754,26.003,4254054,0
2006-02-17,26.003,26.199,25.534,25.586,3975425,0
2006-02-21,25.772,26.64,25.681,26.531,7741219,0
2006-02-22,26.614,26.65,26.377,26.386,4529987,0
2006-02-23,26.452,26.596,26.291,26.36,3277775,0
2006-02-24,26.369,26.496,26.095,26.333,3307757,0
2006-02-27,26.604,27.277,26.604,27.124,6170518,0
2006-02-28,27.132,27.132,26.572,26.98,4484135,0
2006-03-01,26.98,27.303,26.505,26.539,4049840,0
2006-03-02,26.199,27.373,26.155,27.169,4735729,0
2006-03-03,27.177,27.558,26.878,27.448,3887361,0
2006-03-06,27.509,27.728,26.929,27.347,4706219,0
2006-03-07,27.294,27.303,26.587,26.989,4833309,0
2006-03-08,26.963,27.253,26.631,26.853,4256054,0
2006-03-09,26.853,27.532,26.836,27.406,3594032,0
2006-03-10,27.388,27.501,27.107,27.406,2650083,0
2006-03-13,27.43,28.726,27.406,28.452,6541678,0
2006-03-14,28.539,29.321,28.255,29.302,6188271,0
2006-03-15,29.347,29.6,28.611,28.963,6893560,0
2006-03-16,29.09,29.737,28.963,29.455,4649671,0
2006-03-17,29.686,30.101,29.6,29.991,7096126,0
2006-03-20,30.111,30.195,29.651,29.769,5123819,0
2006-03-21,29.939,30.008,29.428,29.712,4159415,0
2006-03-22,29.625,29.984,29.499,29.984,3153859,0
2006-03-23,29.984,29.984,29.248,29.515,4258286,0
2006-03-24,29.769,29.957,29.131,29.898,3280717,0
2006-03-27,29.686,29.984,29.558,29.796,2458564,0
2006-03-28,29.916,29.916,29.122,29.37,3247091,0
2006-03-29,29.515,29.524,28.325,29.21,6782690,0
2006-03-30,29.243,29.347,28.52,28.834,4254878,0
2006-03-31,28.748,28.834,27.898,28.619,5975242,0
2006-04-03,29.558,30.289,29.428,29.949,7846675,0
2006-04-04,30.111,30.705,30,30.588,5764914,0
2006-04-05,30.76,31.691,30.696,31.633,7879239,0
2006-04-06,31.753,31.982,31.148,31.402,5273717,0
2006-04-07,31.6,31.717,30.639,30.662,3845866,0
2006-04-10,31.064,31.318,30.705,30.791,3137164,0
2006-04-11,31.004,31.291,30.869,31.087,4968278,0
2006-04-12,31.411,31.898,31.165,31.803,7012772,0
2006-04-13,31.888,31.907,31.216,31.343,3105187,0
2006-04-17,31.641,31.734,30.67,30.823,3883483,0
2006-04-18,31.148,31.556,30.885,31.285,5646758,0
2006-04-19,31.371,32.407,31.371,32.068,5623127,0
2006-04-20,32.347,32.373,31.343,31.726,4271337,0
2006-04-21,32.049,32.491,31.982,32.204,4394783,0
2006-04-24,32.527,32.92,32.323,32.5,6123375,0
2006-04-25,33.18,33.18,31.115,31.19,8113319,0
2006-04-26,31.259,31.938,30.961,31.411,5025885,0
2006-04-27,31.42,31.42,30.696,30.781,5944437,0
2006-04-28,30.877,31.199,30.63,30.91,4248294,0
2006-05-01,31.343,32.882,31.343,32.323,9191645,0
2006-05-02,33.377,35.766,32.637,35.638,22671794,0
2006-05-03,35.638,37.095,34.789,36.847,20342432,0
2006-05-04,35.981,36.286,33.769,34.021,19074706,0
2006-05-05,34.678,35.273,34.389,34.619,9803110,0
2006-05-08,35.045,37,34.942,36.763,11505604,0
2006-05-09,37.425,38.916,37.042,38.462,20043578,0
2006-05-10,39.085,39.085,37.682,38.277,11004533,0
2006-05-11,38.702,39.733,38.03,38.489,13876937,0
2006-05-12,38.702,39.108,36.602,37.51,13972989,0
2006-05-15,36.233,37.085,35.093,36.778,12543605,0
2006-05-16,36.602,37.885,35.836,37.536,10231527,0
2006-05-17,37.451,37.46,35.722,35.885,7835859,0
2006-05-18,35.3,36.448,33.64,33.853,12390886,0
2006-05-19,34.021,34.235,33.01,34.192,11261066,0
2006-05-22,34.192,34.192,33.062,34.021,9952777,0
2006-05-23,34.872,35.385,33.998,34.064,8342810,0
2006-05-24,34.143,34.917,34.021,34.28,6886857,0
2006-05-25,34.872,35.512,34.644,35.197,5819230,0
2006-05-26,35.722,36.649,35.451,36.329,5463703,0
2006-05-30,36.658,36.658,34.619,34.755,6118436,0
2006-05-31,35.3,35.699,35.045,35.358,5843800,0
2006-06-01,35.911,36.865,35.484,36.77,6138070,0
2006-06-02,37.169,37.203,35.603,36.013,4948644,0
2006-06-05,35.981,36.224,35.182,35.3,4198215,0
2006-06-06,35.512,35.766,34.235,35.587,5240563,0
2006-06-07,35.587,36.122,35.084,35.358,5350250,0
2006-06-08,35.255,35.255,32.587,34.031,12856925,0
2006-06-09,35.045,35.58,34.678,35.093,7746510,0
2006-06-12,35.722,35.852,34.021,34.271,5690609,0
2006-06-13,34.021,34.021,31.853,32.5,12444612,0
2006-06-14,32.933,33.512,32.407,32.977,6212607,0
2006-06-15,33.173,33.937,32.661,33.803,6445038,0
2006-06-16,33.853,33.937,32.977,33.239,5138629,0
2006-06-19,33.258,33.716,32.204,32.637,4923367,0
2006-06-20,32.705,33.598,32.661,33.503,4232071,0
2006-06-21,33.258,33.853,32.96,33.062,5028705,0
2006-06-22,32.984,33.401,32.882,33.046,3424499,0
2006-06-23,32.747,33.53,32.696,33.086,3533132,0
2006-06-26,33.086,34.031,32.781,33.99,4524106,0
2006-06-27,33.937,34.424,33.29,33.471,3741580,0
2006-06-28,33.632,34.235,33.071,34.16,3711481,0
2006-06-29,34.447,35.255,33.99,34.917,6788806,0
2006-06-30,35.341,35.684,35.077,35.11,4910549,0
2006-07-03,35.469,37.169,35.3,36.602,3859498,0
2006-07-05,35.722,36.082,35.053,35.903,4425705,0
2006-07-06,36.576,36.932,35.766,36.122,3794720,0
2006-07-07,37.852,37.852,36.482,36.635,5032586,0
2006-07-10,37.212,37.664,36.322,36.666,5010599,0
2006-07-11,36.795,37.212,35.894,37.129,4709510,0
2006-07-12,37.289,37.297,36.178,36.346,2798807,0
2006-07-13,36.346,36.346,35.4,35.408,3602733,0
2006-07-14,35.408,35.749,34.805,35.708,3516791,0
2006-07-17,35.53,35.684,34.797,34.908,2880282,0
2006-07-18,35.069,35.469,34.447,34.925,3760978,0
2006-07-19,35.238,35.836,34.917,35.556,4085111,0
2006-07-20,35.595,35.731,34.174,34.174,4714566,0
2006-07-21,34.252,34.297,33.318,33.562,5104890,0
2006-07-24,33.572,33.956,33.275,33.919,5624186,0
2006-07-25,33.998,35.692,33.896,35.595,4832134,0
2006-07-26,35.564,35.971,34.992,35.852,4806741,0
2006-07-27,36.16,36.787,36.073,36.091,5858143,0
2006-07-28,36.15,37.306,35.955,37.017,4630274,0
2006-07-31,37.177,37.425,36.611,37.425,5930448,0
2006-08-01,37.852,38.318,37.137,37.34,9169780,0
2006-08-02,37.425,37.441,35.92,36.456,7564399,0
2006-08-03,35.955,35.989,35.255,35.722,6040020,0
2006-08-04,36.276,36.304,34.515,34.797,6341106,0
2006-08-07,34.057,35.341,33.794,35.238,6467845,0
2006-08-08,35.385,35.714,35.037,35.23,3133875,0
2006-08-09,35.444,35.894,35.11,35.564,3236391,0
2006-08-10,35.391,35.427,34.262,34.507,4966867,0
2006-08-11,34.55,34.942,34.55,34.729,3024653,0
2006-08-14,34.872,35.137,33.956,34.118,4133313,0
2006-08-15,34.619,35.011,34.37,34.891,3971189,0
2006-08-16,34.872,34.925,34.235,34.406,4155534,0
2006-08-17,34.37,34.662,33.778,33.794,4101925,0
2006-08-18,33.803,35.061,33.761,35.045,5393281,0
2006-08-21,35.045,35.74,34.958,35.255,3803184,0
2006-08-22,35.444,35.629,35.053,35.3,2626102,0
2006-08-23,35.19,35.714,35.128,35.418,2357341,0
2006-08-24,35.722,35.722,35.084,35.503,1833226,0
2006-08-25,35.494,35.699,35.045,35.503,3290587,0
2006-08-28,35.317,35.911,35.212,35.459,2948232,0
2006-08-29,35.469,35.512,34.831,35.069,3908168,0
2006-08-30,35.281,35.469,35.053,35.053,2358396,0
2006-08-31,35.045,35.264,34.855,35.019,2947297,0
2006-09-01,35.23,36.098,35.205,35.714,3198066,0
2006-09-05,35.612,36.021,35.522,35.758,2255645,0
2006-09-06,35.836,35.836,34.56,34.678,4966867,0
2006-09-07,34.678,34.678,33.853,33.964,4443928,0
2006-09-08,34.143,34.584,33.427,33.674,5111589,0
2006-09-11,33.173,33.352,32.339,32.602,6754709,0
2006-09-12,32.415,32.45,31.047,31.615,10984429,0
2006-09-13,31.047,32.577,30.995,32.204,9110992,0
2006-09-14,32.536,32.942,32.109,32.798,5844035,0
2006-09-15,32.849,33.062,32.332,32.432,6445981,0
2006-09-18,32.109,32.92,32.068,32.822,3215229,0
2006-09-19,32.696,32.875,32.423,32.731,3770502,0
2006-09-20,32.747,33.01,32.45,32.927,6513934,0
2006-09-21,33.079,33.562,32.875,33.344,4105098,0
2006-09-22,33.318,33.418,32.618,32.731,4233831,0
2006-09-25,32.652,32.661,31.124,31.999,7161615,0
2006-09-26,31.853,33.036,31.641,32.951,4099454,0
2006-09-27,32.867,32.96,32.033,32.109,4551030,0
2006-09-28,31.938,32.271,31.762,32.033,4231599,0
2006-09-29,32.204,32.45,32.04,32.219,2980448,0
2006-10-02,32.219,32.645,31.625,32.364,3205001,0
2006-10-03,32.169,32.373,31.438,31.48,4655191,0
2006-10-04,31.259,31.53,30.425,31.513,6395073,0
2006-10-05,31.651,32.323,31.615,31.811,5054570,0
2006-10-06,31.684,31.684,31.387,31.471,5558700,0
2006-10-09,31.548,32.822,31.513,32.747,4916899,0
2006-10-10,32.637,32.831,31.556,31.575,6004870,0
2006-10-11,31.395,32.033,31.08,31.183,6013684,0
2006-10-12,31.48,31.676,31.087,31.233,5090546,0
2006-10-13,31.402,31.651,30.832,31.411,5591737,0
2006-10-16,31.276,32.415,31.276,32.373,4873985,0
2006-10-17,32.161,32.288,31.556,31.701,3210882,0
2006-10-18,31.999,32.178,31.575,31.651,2944942,0
2006-10-19,31.506,32.364,31.506,32.235,4664129,0
2006-10-20,32.407,32.458,31.803,31.898,2712513,0
2006-10-23,31.888,31.938,31.591,31.641,2582954,0
2006-10-24,31.684,32.373,31.556,32.297,5745044,0
2006-10-25,32.407,33.344,32.235,33.002,6466907,0
2006-10-26,33.266,34.021,33.113,33.913,6496180,0
2006-10-27,33.853,33.956,33.3,33.49,3804946,0
2006-10-30,33.131,33.223,32.637,32.781,3649760,0
2006-10-31,33.386,33.598,31.982,32.747,7339846,0
2006-11-01,32.637,32.831,31.124,31.139,7050511,0
2006-11-02,31.047,31.047,29.984,30.332,8219955,0
2006-11-03,30.264,30.375,29.004,29.115,10327584,0
2006-11-06,29.115,29.347,28.834,29.105,7710532,0
2006-11-07,29.14,29.347,28.384,28.52,8535033,0
2006-11-08,28.801,30.526,28.767,30.391,14477000,0
2006-11-09,30.832,31.02,30.087,30.416,10927173,0
2006-11-10,30.296,30.518,29.856,30.161,4796275,0
2006-11-13,29.984,30.143,29.507,29.821,4812618,0
2006-11-14,29.856,30.705,29.856,30.597,5919985,0
2006-11-15,30.486,30.696,30.068,30.322,6179103,0
2006-11-16,30.535,30.622,30.077,30.128,3379118,0
2006-11-17,29.837,30.05,29.14,29.226,8116378,0
2006-11-20,29.105,29.347,28.493,28.493,9189060,0
2006-11-21,28.682,28.834,28.493,28.674,9256189,0
2006-11-22,28.784,29.065,28.564,28.98,8678229,0
2006-11-24,28.876,28.92,28.46,28.52,3457888,0
2006-11-27,28.493,28.589,27.942,28.06,12250394,0
2006-11-28,27.916,28.095,27.363,27.815,10598573,0
2006-11-29,28.001,29.464,27.916,29.321,15789991,0
2006-11-30,29.473,29.898,29.03,29.856,11628698,0
2006-12-01,29.965,29.965,29.411,29.625,8932529,0
2006-12-04,29.499,29.931,29.411,29.641,6840066,0
2006-12-05,29.641,29.686,29.347,29.411,6568604,0
2006-12-06,29.499,29.558,28.963,29.176,6219544,0
2006-12-07,29.33,29.491,28.628,28.717,6465141,0
2006-12-08,28.572,29.115,28.572,28.98,6398132,0
2006-12-11,29.083,29.083,28.332,28.656,9433129,0
2006-12-12,28.52,28.852,28.154,28.467,8097094,0
2006-12-13,28.297,28.511,27.686,27.864,9228565,0
2006-12-14,27.55,28.018,27.482,27.746,7445066,0
2006-12-15,27.969,28.214,27.226,27.83,8979439,0
2006-12-18,27.837,28.239,27.177,27.269,9160491,0
2006-12-19,27.216,27.983,27.065,27.883,8236764,0
2006-12-20,27.846,27.883,26.946,27.169,13018108,0
2006-12-21,26.92,27.373,26.631,26.803,7765556,0
2006-12-22,26.658,26.911,26.539,26.777,5062680,0
2006-12-26,27.303,27.541,26.548,27.169,4446983,0
2006-12-27,27.169,27.515,26.929,27.388,5157208,0
2006-12-28,27.151,27.677,27.048,27.448,5154266,0
2006-12-29,27.098,27.693,27.098,27.186,4351872,0
2007-01-03,27.457,27.864,27.065,27.269,8670704,0
2007-01-04,26.794,27.294,26.706,27.115,5099833,0
2007-01-05,26.819,27.107,26.676,27.074,6785516,0
2007-01-08,27.065,27.261,26.64,27.21,5740810,0
2007-01-09,27.169,27.177,26.496,26.548,5782664,0
2007-01-10,26.768,26.768,26.036,26.318,8791800,0
2007-01-11,25.689,27.216,25.689,26.946,7964952,0
2007-01-12,26.946,27.594,26.318,26.333,8840944,0
2007-01-16,26.333,26.631,25.909,26.386,8234413,0
2007-01-17,26.434,26.693,26.122,26.522,6263161,0
2007-01-18,26.658,26.658,26.011,26.113,6662422,0
2007-01-19,26.241,26.784,26.027,26.724,6016975,0
2007-01-22,27.015,27.603,26.929,27.065,10503815,0
2007-01-23,27.373,28.068,27.269,27.755,15250242,0
2007-01-24,27.855,27.983,26.777,27.294,15277163,0
2007-01-25,27.381,27.465,26.929,27.065,7704774,0
2007-01-26,27.065,27.202,26.668,26.819,6126546,0
2007-01-29,26.828,26.886,26.469,26.587,8336697,0
2007-01-30,26.706,27.006,26.684,26.777,7444833,0
2007-01-31,26.794,27.413,26.794,27.216,6179103,0
2007-02-01,29.185,30.256,29.185,30.17,24288815,0
2007-02-02,30.63,30.842,29.641,30,11153025,0
2007-02-05,30.068,30.239,29.347,29.491,12353147,0
2007-02-06,29.591,29.89,28.937,28.955,10089624,0
2007-02-07,29.176,29.33,28.963,29.158,8137302,0
2007-02-08,29.473,29.515,28.726,28.81,8446268,0
2007-02-09,28.92,29.03,28.06,28.375,9952777,0
2007-02-12,28.493,28.792,28.394,28.572,5500877,0
2007-02-13,28.834,29.828,28.81,29.728,12648667,0
2007-02-14,30.017,30.025,29.33,29.728,10265173,0
2007-02-15,29.898,30.503,29.898,30.409,15530639,0
2007-02-16,30.877,31.087,30.087,30.518,61622664,0
2007-02-20,30.622,30.751,30.239,30.409,10471014,0
2007-02-21,30.204,30.449,30.059,30.111,7908514,0
2007-02-22,30.256,30.281,29.778,29.965,7888647,0
2007-02-23,30.087,30.348,29.856,29.939,5904699,0
2007-02-26,29.949,30.187,29.625,29.881,7964732,0
2007-02-27,29.115,29.806,28.358,28.81,12150814,0
2007-02-28,28.946,29.482,28.748,29.217,10699796,0
2007-03-01,28.69,29.573,28.476,29.284,10393447,0
2007-03-02,29.075,29.473,28.707,28.707,6067532,0
2007-03-05,28.197,28.707,27.983,28.018,6713916,0
2007-03-06,28.394,28.493,27.924,28.035,10688865,0
2007-03-07,28.197,29.098,28.121,28.92,9476981,0
2007-03-08,29.09,29.669,29.09,29.609,9546281,0
2007-03-09,29.686,29.864,28.911,29.09,5871004,0
2007-03-12,29.09,29.284,28.92,29.105,4143307,0
2007-03-13,28.963,29.167,28.425,28.476,5740222,0
2007-03-14,28.332,28.682,28.17,28.611,5995213,0
2007-03-15,28.493,28.726,28.434,28.666,4575486,0
2007-03-16,28.647,29.122,28.502,28.502,5346609,0
2007-03-19,28.707,29.294,28.628,29.115,7423551,0
2007-03-20,29.075,30.535,28.972,29.965,18665006,0
2007-03-21,30.068,30.715,29.931,30.518,9170309,0
2007-03-22,30.296,30.732,30.296,30.358,9253783,0
2007-03-23,30.358,30.409,29.924,30.305,6956436,0
2007-03-26,30.375,30.622,30.068,30.535,6536865,0
2007-03-27,30.579,30.76,30.05,30.561,9496085,0
2007-03-28,30.774,31.829,30.76,31.334,14696852,0
2007-03-29,31.77,32.188,31.08,31.267,14420596,0
2007-03-30,31.938,32.188,31.148,31.216,12979940,0
2007-04-02,31.19,31.448,31.071,31.395,6740226,0
2007-04-03,31.42,31.898,31.131,31.658,8035605,0
2007-04-04,31.641,31.641,31.291,31.318,6510997,0
2007-04-05,31.318,31.658,31.233,31.489,5580232,0
2007-04-09,31.48,32.399,31.471,32.1,9661485,0
2007-04-10,32.127,32.645,32.007,32.339,8188774,0
2007-04-11,32.645,32.806,31.753,31.819,8809986,0
2007-04-12,31.666,31.915,31.548,31.907,5443131,0
2007-04-13,31.999,32.474,31.932,32.332,7494342,0
2007-04-16,32.618,32.661,32.188,32.364,5949381,0
2007-04-17,32.373,32.483,32.109,32.211,4541001,0
2007-04-18,31.982,32.135,31.565,31.888,5282432,0
2007-04-19,31.811,31.938,31.471,31.734,3960896,0
2007-04-20,32.109,32.79,31.461,32.79,9974869,0
2007-04-23,32.892,33.3,32.527,33.139,8210073,0
2007-04-24,33.308,33.598,33.139,33.435,7886218,0
2007-04-25,33.64,33.726,33.214,33.616,7719859,0
2007-04-26,33.41,33.562,32.984,33.198,4937590,0
2007-04-27,33.086,33.335,32.831,33.18,4454517,0
2007-04-30,33.173,33.401,32.92,32.92,6811538,0
2007-05-01,31.454,31.556,30.195,31.131,18756152,0
2007-05-02,31.037,31.575,30.971,31.148,7544471,0
2007-05-03,31.402,31.684,30.605,30.742,7156862,0
2007-05-04,31.131,31.148,30.654,30.67,7819612,0
2007-05-07,30.851,31.139,30.742,30.8,4170722,0
2007-05-08,30.791,30.877,30.05,30.087,8210249,0
2007-05-09,30.096,30.416,29.719,30.4,6756356,0
2007-05-10,30.375,31.097,30.05,30.195,13430180,0
2007-05-11,30.443,30.805,30.332,30.51,5132196,0
2007-05-14,30.57,31.429,30.313,30.4,10290815,0
2007-05-15,30.526,30.971,30.409,30.705,7031816,0
2007-05-16,30.927,31.252,30.832,31.207,7109678,0
2007-05-17,31.097,31.429,30.978,31.165,4527083,0
2007-05-18,31.291,31.429,31.131,31.387,4263695,0
2007-05-21,31.565,31.78,31.242,31.3,7128050,0
2007-05-22,31.387,31.615,30.859,31.028,9907866,0
2007-05-23,31.242,31.285,30.552,30.57,10507816,0
2007-05-24,30.57,30.732,29.712,29.828,20627727,0
2007-05-25,29.908,30.281,29.837,30.042,8413607,0
2007-05-29,30.128,30.348,29.728,29.949,5511539,0
2007-05-30,29.676,30.383,29.651,30.289,6723605,0
2007-05-31,30.622,30.646,29.796,29.806,9150438,0
2007-06-01,29.813,29.931,29.248,29.419,9717487,0
2007-06-04,29.234,29.356,28.834,29.33,9175057,0
2007-06-05,29.105,29.473,29.011,29.337,7418501,0
2007-06-06,29.337,29.337,28.937,29.004,6635101,0
2007-06-07,28.717,28.955,28.46,28.666,10930231,0
2007-06-08,28.077,29.419,28.077,29.379,7978724,0
2007-06-11,29.356,29.455,29.098,29.243,5734734,0
2007-06-12,29.6,29.712,29.056,29.158,5140732,0
2007-06-13,29.167,29.428,29.098,29.387,4994496,0
2007-06-14,29.403,29.693,29.243,29.321,6122199,0
2007-06-15,29.566,29.625,29.276,29.403,6500061,0
2007-06-18,29.6,29.686,29.455,29.558,7353892,0
2007-06-19,29.66,29.703,28.986,29.03,7423469,0
2007-06-20,29.185,29.387,28.443,28.476,8156113,0
2007-06-21,28.564,28.774,28.402,28.774,8564073,0
2007-06-22,29.065,29.455,28.467,28.476,13010282,0
2007-06-25,28.52,28.852,28.001,28.104,10337945,0
2007-06-26,28.113,28.41,27.855,27.864,7038989,0
2007-06-27,27.864,27.864,27.261,27.448,13654637,0
2007-06-28,27.585,27.645,27.363,27.515,10329192,0
2007-06-29,27.677,28.434,27.677,28.146,9303090,0
2007-07-02,28.784,29.347,28.767,29.098,9611636,0
2007-07-03,29.396,29.403,28.826,29.14,3941933,0
2007-07-05,29.217,29.532,28.852,29.105,9082038,0
2007-07-06,29.065,29.965,28.963,29.89,10217852,0
2007-07-09,30.119,31.02,30.111,30.751,14913523,0
2007-07-10,30.832,30.901,30.443,30.443,8945158,0
2007-07-11,30.348,30.952,30.213,30.561,6406358,0
2007-07-12,30.543,30.961,30.313,30.918,6848889,0
2007-07-13,30.791,31.216,30.561,31.131,4836600,0
2007-07-16,31.174,31.291,30.885,31.028,4676218,0
2007-07-17,31.183,31.207,30.579,30.67,6856055,0
2007-07-18,30.435,30.832,30.409,30.63,4522674,0
2007-07-19,30.791,31.047,30.654,30.978,4011931,0
2007-07-20,30.877,30.945,30.358,30.67,4769233,0
2007-07-23,30.961,31.489,30.751,31.242,6431646,0
2007-07-24,31.047,31.387,30.561,30.742,7571487,0
2007-07-25,30.723,30.978,29.991,30.613,6412931,0
2007-07-26,30.341,30.518,28.972,29.515,11642841,0
2007-07-27,29.347,29.728,28.963,28.963,6694045,0
2007-07-30,30.101,30.195,28.628,29.065,10001331,0
2007-07-31,29.075,29.347,28.564,28.58,6301491,0
2007-08-01,28.868,29.167,28.297,28.937,7099889,0
2007-08-02,28.92,29.396,28.767,29.234,6178397,0
2007-08-03,28.972,29.396,28.41,28.46,5231273,0
2007-08-06,28.547,29.364,28.547,29.364,7711002,0
2007-08-07,29.226,29.641,29.039,29.491,6256577,0
2007-08-08,29.558,29.984,29.482,29.931,7103416,0
2007-08-09,29.634,30.358,29.364,29.924,8278502,0
2007-08-10,29.769,30.57,28.619,29.284,8881152,0
2007-08-13,29.347,29.437,28.707,28.818,6218956,0
2007-08-14,28.834,28.911,27.992,28.197,6278800,0
2007-08-15,28.035,28.741,27.934,28.001,7045591,0
2007-08-16,27.746,27.822,26.604,27.43,11078484,0
2007-08-17,27.942,28.068,27.253,27.773,6511960,0
2007-08-20,27.721,28.026,27.354,27.603,4699580,0
2007-08-21,27.363,27.975,27.269,27.515,5138395,0
2007-08-22,27.703,27.822,27.226,27.619,6931415,0
2007-08-23,27.815,28.146,27.501,27.95,6106799,0
2007-08-24,27.789,28.248,27.721,28.138,4188924,0
2007-08-27,27.924,28.179,27.764,27.837,4564687,0
2007-08-28,27.627,27.873,27.269,27.294,4930307,0
2007-08-29,27.43,28.001,27.398,27.992,4729730,0
2007-08-30,27.755,28.666,27.686,28.572,6639380,0
2007-08-31,28.748,28.92,28.41,28.666,4257700,0
2007-09-04,28.81,28.876,28.597,28.748,4821788,0
2007-09-05,28.911,28.911,27.934,28.104,7400040,0
2007-09-06,28.068,28.452,27.898,28.197,4114620,0
2007-09-07,28.068,28.068,27.509,27.822,5887064,0
2007-09-10,27.898,28.068,27.515,27.677,5296759,0
2007-09-11,27.686,27.883,27.347,27.815,8614507,0
2007-09-12,27.652,27.96,27.55,27.755,6842000,0
2007-09-13,27.807,28.222,27.645,27.924,8844587,0
2007-09-14,27.712,27.822,27.294,27.524,6860851,0
2007-09-17,27.474,27.645,27.261,27.413,4454857,0
2007-09-18,27.439,27.636,27.261,27.603,7797062,0
2007-09-19,27.728,28.434,27.728,28.113,7696310,0
2007-09-20,28.121,28.154,27.576,27.789,5234800,0
2007-09-21,28.026,28.23,27.789,28.17,6644198,0
2007-09-24,28.17,28.197,27.721,27.815,6069296,0
2007-09-25,27.594,28.042,27.422,27.898,5129934,0
2007-09-26,28.06,28.46,27.907,28.375,5607960,0
2007-09-27,28.493,28.801,28.239,28.619,5282177,0
2007-09-28,28.619,28.666,27.983,28.138,8048896,0
2007-10-01,28.138,28.539,27.873,28.214,7023822,0
2007-10-02,28.29,28.597,27.95,28.273,6051819,0
2007-10-03,28.113,28.197,27.645,27.815,6739784,0
2007-10-04,27.737,28.121,27.585,27.924,5403981,0
2007-10-05,28.197,28.358,27.686,28.162,5652399,0
2007-10-08,28.297,28.332,27.755,27.96,2982797,0
2007-10-09,28.068,28.58,27.992,28.52,5229160,0
2007-10-10,28.529,28.92,28.443,28.86,6564605,0
2007-10-11,29.131,30.204,28.928,29.686,12350903,0
2007-10-12,30,30.272,29.693,30.178,8050052,0
2007-10-15,30.136,30.17,29.311,29.693,5669685,0
2007-10-16,29.693,29.846,29.507,29.641,5414563,0
2007-10-17,29.846,30.128,29.634,30.068,6427286,0
2007-10-18,30.143,30.425,30.025,30.195,4293088,0
2007-10-19,30.068,30.367,29.55,29.686,13405613,0
2007-10-22,29.379,29.769,29.33,29.737,4265340,0
2007-10-23,29.737,29.846,29.473,29.778,4055015,0
2007-10-24,29.583,29.881,28.656,29.195,8633556,0
2007-10-25,29.356,29.625,29.185,29.524,8848583,0
2007-10-26,29.873,29.984,29.464,29.821,4209497,0
2007-10-29,29.856,30.526,29.846,30.332,5909634,0
2007-10-30,30.367,30.409,30.017,30.096,6527218,0
2007-10-31,30.119,30.526,30.096,30.435,6062828,0
2007-11-01,30.195,30.449,29.693,29.769,9224329,0
2007-11-02,29.769,29.89,29.09,29.634,7451064,0
2007-11-05,29.473,29.712,29.098,29.364,7048203,0
2007-11-06,31.055,32.04,30.918,31.378,18552346,0
2007-11-07,31.047,31.471,30.851,31.02,9933200,0
2007-11-08,31.064,32.399,31.064,31.691,12841492,0
2007-11-09,31.387,31.803,31.276,31.411,7763132,0
2007-11-12,31.291,31.762,30.622,30.705,5743586,0
2007-11-13,31.028,31.844,30.63,31.788,7158823,0
2007-11-14,31.982,32.781,31.869,32.109,8566806,0
2007-11-15,31.982,31.991,31.326,31.497,4939489,0
2007-11-16,31.701,32.323,31.607,32.227,8356200,0
2007-11-19,31.047,31.861,30.823,30.952,10492352,0
2007-11-20,30.945,31.291,30.008,30.971,7454294,0
2007-11-21,30.654,30.952,29.821,29.881,6739802,0
2007-11-23,30.017,30.272,29.566,30.272,2746808,0
2007-11-26,30.332,31.047,30.111,30.136,4489280,0
2007-11-27,30.232,31.42,30.05,30.367,4991325,0
2007-11-28,30.535,30.815,30.096,30.597,5366082,0
2007-11-29,30.561,31.199,30.449,30.76,4207612,0
2007-11-30,31.064,31.448,30.662,30.918,5722424,0
2007-12-03,31.131,31.216,30.552,30.705,4052288,0
2007-12-04,30.535,31.717,30.449,31.497,6160016,0
2007-12-05,31.666,31.666,30.918,31.326,5423332,0
2007-12-06,31.318,32.423,31.267,32.219,7297255,0
2007-12-07,32.211,33.173,32.068,32.79,6297671,0
2007-12-10,32.92,33.173,32.611,32.841,4130483,0
2007-12-11,32.822,33.113,31.565,31.701,5850678,0
2007-12-12,32.347,33.156,32.347,32.942,6669918,0
2007-12-13,32.79,33.232,32.169,32.569,4500326,0
2007-12-14,32.518,34.16,32.288,33.232,9082550,0
2007-12-17,33.156,34.534,33.071,33.809,8993384,0
2007-12-18,33.99,34.652,33.41,34.174,7760021,0
2007-12-19,34.192,35.469,33.937,35.197,9950373,0
2007-12-20,35.385,36.891,35.309,36.82,14793841,0
2007-12-21,37.085,37.725,36.482,37.656,13214242,0
2007-12-24,37.664,38.532,37.349,38.267,3900998,0
2007-12-26,38.267,39.118,38.233,38.916,6159749,0
2007-12-27,38.311,39.381,38.293,39.16,7941001,0
2007-12-28,39.076,40.223,39.076,40.052,7075418,0
2007-12-31,40.004,40.26,38.888,39.491,7407696,0
2008-01-02,39.45,39.553,38.183,38.498,14033697,0
2008-01-03,38.633,39.381,38.362,38.897,6954670,0
2008-01-04,38.532,39.798,38.403,38.999,8149956,0
2008-01-07,39.16,39.271,38.446,39.008,9566531,0
2008-01-08,39.255,39.339,38.192,38.293,10145248,0
2008-01-09,38.055,38.498,37.185,38.438,12020580,0
2008-01-10,38.224,38.318,37.689,37.917,11099083,0
2008-01-11,37.646,38.199,36.95,37.121,10469433,0
2008-01-14,37.433,39.1,37.129,38.394,9216237,0
2008-01-15,37.893,38.438,37.885,38.277,12039758,0
2008-01-16,37.852,38.233,35.885,36.038,13164116,0
2008-01-17,35.699,36.021,34.9,35.011,14744888,0
2008-01-18,35.182,35.722,33.778,34.789,10792452,0
2008-01-22,32.415,34.534,32.415,34.184,10281683,0
2008-01-23,32.756,34.864,32.747,34.747,9419578,0
2008-01-24,34.9,36.16,34.747,35.955,7935646,0
2008-01-25,36.313,36.802,35.749,35.818,8383820,0
2008-01-28,35.793,36.991,35.377,36.829,7924499,0
2008-01-29,37.129,37.129,36.371,36.524,6689569,0
2008-01-30,36.304,37.297,36.16,36.567,5716244,0
2008-01-31,36.412,37.835,36.412,37.408,9589853,0
2008-02-01,37.628,38.778,37.104,38.702,8049640,0
2008-02-04,39.126,39.126,36.958,37.596,9249517,0
2008-02-05,37.009,38.167,35.699,35.749,8004857,0
2008-02-06,35.876,36.132,34.958,35.093,5798395,0
2008-02-07,34.831,35.538,34.192,35.137,6091739,0
2008-02-08,35.019,35.964,35.019,35.221,7009766,0
2008-02-11,35.281,36.602,35.281,36.53,7445620,0
2008-02-12,36.82,37.9,36.787,37.067,7178382,0
2008-02-13,37.416,37.91,36.882,37.391,6131944,0
2008-02-14,37.476,37.91,36.713,37.026,4879951,0
2008-02-15,36.897,37.554,36.388,37.536,4142615,0
2008-02-19,37.885,38.93,37.885,38.581,6943828,0
2008-02-20,38.285,38.686,37.637,38.567,5114272,0
2008-02-21,38.778,39.869,38.506,38.633,10379144,0
2008-02-22,38.862,38.862,37.441,37.917,7209844,0
2008-02-25,37.869,38.344,37.596,38.131,6117823,0
2008-02-26,38.021,39.255,37.934,39.058,5998640,0
2008-02-27,38.897,39.024,38.379,38.471,5270568,0
2008-02-28,38.267,39.934,38.267,39.526,7635677,0
2008-02-29,39.381,39.483,38.064,38.362,4596432,0
2008-03-03,38.277,39.185,38.064,38.906,4943689,0
2008-03-04,38.625,39.313,38.394,39.126,6819651,0
2008-03-05,38.916,40.132,38.916,39.62,8422975,0
2008-03-06,39.508,39.877,39.195,39.357,6998026,0
2008-03-07,38.607,39.017,38.064,38.285,4997446,0
2008-03-10,38.241,38.419,36.329,36.482,8650436,0
2008-03-11,36.802,37.9,36.201,37.869,7835749,0
2008-03-12,38.021,38.532,37.4,37.536,4960811,0
2008-03-13,37.042,37.876,36.567,37.664,4894520,0
2008-03-14,37.996,38.71,36.905,37.297,6361598,0
2008-03-17,36.346,36.958,35.547,35.785,8568142,0
2008-03-18,36.378,37.033,36.115,37.017,6423286,0
2008-03-19,37.441,37.441,35.766,35.885,6643429,0
2008-03-20,35.885,35.894,34.014,34.174,14673100,0
2008-03-24,34.28,35.684,34.28,35.547,6750497,0
2008-03-25,35.989,36.576,35.785,36.322,6222108,0
2008-03-26,36.201,36.371,35.758,36.046,3048834,0
2008-03-27,35.197,36.192,35.128,35.675,5296820,0
2008-03-28,35.776,36.576,35.603,35.964,4320521,0
2008-03-31,35.876,35.955,34.252,35.011,8862209,0
2008-04-01,34.925,35.722,34.602,35.657,5732007,0
2008-04-02,35.648,35.981,35.238,35.53,4285341,0
2008-04-03,35.3,35.699,34.881,35.077,7183621,0
2008-04-04,35.3,36.421,35.221,36.178,5203017,0
2008-04-07,36.378,37.026,36.201,36.703,5164064,0
2008-04-08,36.515,37.033,36.268,36.77,3457757,0
2008-04-09,36.721,37.943,36.721,37.104,5412806,0
2008-04-10,37.104,37.185,36.412,36.54,4989064,0
2008-04-11,36.54,37,36.337,36.602,3247423,0
2008-04-14,36.515,36.721,36.073,36.53,2383550,0
2008-04-15,36.694,37.755,36.649,37.562,4080174,0
2008-04-16,37.917,38.744,37.91,38.446,5062945,0
2008-04-17,38.651,39.058,38.064,38.735,4183224,0
2008-04-18,38.787,39.884,38.589,39.526,7068524,0
2008-04-21,39.287,41.126,39.144,40.98,7922260,0
2008-04-22,40.769,41.636,39.841,40.214,6797489,0
2008-04-23,40.769,41.109,39.884,40.26,4704168,0
2008-04-24,40.394,40.394,38.778,39.237,7900512,0
2008-04-25,39.391,40.352,39.108,40.242,3877832,0
2008-04-28,40.233,40.377,39.587,40.334,4617164,0
2008-04-29,40.352,40.352,38.113,38.769,10220188,0
2008-04-30,38.158,38.769,37.104,38.769,11466077,0
2008-05-01,37.492,37.492,36.322,36.739,7458901,0
2008-05-02,36.694,37.764,36.694,37.374,4496800,0
2008-05-05,37.596,38.064,37.272,37.502,4555713,0
2008-05-06,37.492,38.122,37.433,38.039,4865817,0
2008-05-07,38.267,38.267,37.529,37.716,2723303,0
2008-05-08,37.408,37.934,37.195,37.9,4616471,0
2008-05-09,37.441,37.536,35.867,36.304,7438959,0
2008-05-12,36.474,36.982,36.304,36.811,3380238,0
2008-05-13,36.839,37,36.497,36.739,4455198,0
2008-05-14,36.795,37.121,36.515,36.635,4213036,0
2008-05-15,36.754,37.289,36.747,36.897,5488940,0
2008-05-16,36.897,37.203,36.626,36.874,5722628,0
2008-05-19,36.958,37.852,36.958,37.349,7291259,0
2008-05-20,37.34,37.764,37.112,37.391,3921360,0
2008-05-21,37.529,38.14,36.975,37.169,5551215,0
2008-05-22,37.169,37.441,36.642,36.811,6462311,0
2008-05-23,36.626,37.154,36.593,36.721,7333799,0
2008-05-27,36.666,36.829,35.368,35.684,8805277,0
2008-05-28,34.729,34.797,33.905,33.905,29020105,0
2008-05-29,33.427,33.896,33.232,33.598,34278511,0
2008-05-30,33.861,33.99,33.435,33.769,14670750,0
2008-06-02,33.785,34.262,33.359,33.598,11850825,0
2008-06-03,33.785,33.843,32.373,32.678,14831079,0
2008-06-04,32.652,32.91,32.332,32.415,11375747,0
2008-06-05,32.466,32.781,31.888,32.714,16377602,0
2008-06-06,32.536,32.645,31.6,31.641,10736925,0
2008-06-09,31.788,32.068,31.259,31.938,7971577,0
2008-06-10,31.717,31.811,31.115,31.575,9440400,0
2008-06-11,31.743,32.271,31.362,31.709,13253369,0
2008-06-12,30.901,31.131,28.358,28.511,30069968,0
2008-06-13,28.068,28.493,26.92,27.737,25447093,0
2008-06-16,27.585,28.197,27.354,27.737,12371253,0
2008-06-17,27.789,28.425,27.789,28.17,12063186,0
2008-06-18,28.052,28.604,27.891,27.916,12865150,0
2008-06-19,28.042,28.367,27.883,28.17,7757457,0
2008-06-20,27.907,28.255,27.482,27.789,9172242,0
2008-06-23,28.41,29.004,28.162,28.493,9531619,0
2008-06-24,28.733,28.733,28.113,28.207,8009193,0
2008-06-25,28.068,28.81,27.822,28.35,11078619,0
2008-06-26,28.367,28.384,27.558,27.652,9037475,0
2008-06-27,27.83,28.281,27.43,28.001,7721344,0
2008-06-30,28.358,29.039,28.001,28.707,9777710,0
2008-07-01,28.484,28.484,27.815,28.325,8340539,0
2008-07-02,28.476,28.844,27.354,27.354,8196795,0
2008-07-03,27.524,27.721,26.377,26.514,7554708,0
2008-07-07,26.548,27.482,26.548,27.141,9280970,0
2008-07-08,27.124,27.347,26.604,27.244,5932645,0
2008-07-09,27.33,27.457,26.676,26.794,7188321,0
2008-07-10,26.819,27.006,26.199,26.577,7764720,0
2008-07-11,26.264,26.539,25.635,25.763,10332700,0
2008-07-14,26.044,26.129,25.262,25.346,9365172,0
2008-07-15,25.192,25.192,23.086,24.131,16917305,0
2008-07-16,24.131,24.608,23.409,24.539,9434307,0
2008-07-17,24.59,24.753,24.096,24.362,8624144,0
2008-07-18,24.828,25.567,24.427,25.45,10350504,0
2008-07-21,25.517,25.689,24.828,25.118,5967558,0
2008-07-22,24.922,25.517,24.753,25.491,7073245,0
2008-07-23,25.45,25.79,25.271,25.586,7382119,0
2008-07-24,26.003,26.394,25.33,25.424,8328739,0
2008-07-25,25.281,25.604,25.144,25.226,2621817,0
2008-07-28,25.144,25.33,24.395,24.471,8795721,0
2008-07-29,24.523,24.625,24.03,24.565,8304565,0
2008-07-30,24.625,24.81,24.362,24.651,10183707,0
2008-07-31,24.565,24.999,24.061,24.353,9579792,0
2008-08-01,24.445,24.523,23.952,23.952,4225612,0
2008-08-04,23.961,24.122,23.237,23.305,8568195,0
2008-08-05,23.585,23.765,21.606,22.004,21672807,0
2008-08-06,22.038,23.427,21.688,23.273,16157965,0
2008-08-07,23.154,23.221,22.08,22.14,8123841,0
2008-08-08,22.303,22.592,21.707,22.53,9196853,0
2008-08-11,22.54,22.54,22.26,22.403,8015498,0
2008-08-12,22.26,23.177,22.149,22.889,11021746,0
2008-08-13,22.881,23.314,22.695,22.863,8120231,0
2008-08-14,22.649,23.101,22.504,22.641,5398624,0
2008-08-15,22.575,22.761,22.182,22.286,4515508,0
2008-08-18,22.295,22.728,21.631,21.663,7998953,0
2008-08-19,21.536,21.638,20.752,21.553,9913160,0
2008-08-20,21.562,22.165,21.306,22.165,7911685,0
2008-08-21,22.234,22.625,21.902,22.584,9425362,0
2008-08-22,22.632,22.728,22.134,22.295,4769822,0
2008-08-25,22.226,22.422,21.52,21.615,5223280,0
2008-08-26,21.562,21.902,21.34,21.466,7132275,0
2008-08-27,21.494,21.902,21.451,21.859,4607518,0
2008-08-28,21.945,22.073,21.615,22.055,4627292,0
2008-08-29,22.038,22.422,21.615,21.655,7194047,0
2008-09-02,21.707,21.724,21.145,21.188,8380996,0
2008-09-03,21.172,21.367,20.779,20.873,7081817,0
2008-09-04,20.831,21.129,19.462,19.537,15266247,0
2008-09-05,19.528,19.988,18.832,19.911,14941674,0
2008-09-08,20.321,20.397,19.555,19.919,9967872,0
2008-09-09,19.86,20.091,18.781,18.824,9534551,0
2008-09-10,18.892,19.019,18.295,18.799,11553770,0
2008-09-11,18.799,19.291,18.372,19.233,8627731,0
2008-09-12,19.096,20.455,18.839,20.397,10092948,0
2008-09-15,19.8,20.211,19.198,19.359,6779369,0
2008-09-16,19.053,19.69,18.339,19.564,11321268,0
2008-09-17,19.053,19.326,18.126,18.126,9691242,0
2008-09-18,18.177,18.696,16.757,18.322,15816208,0
2008-09-19,19.264,20.38,16.935,20.142,19677185,0
2008-09-22,19.582,20.415,19.582,19.81,10360597,0
2008-09-23,19.819,20.958,19.699,20.328,12740478,0
2008-09-24,20.49,20.601,19.945,20.123,12848644,0
2008-09-25,20.242,20.372,19.647,20.081,11106840,0
2008-09-26,19.81,19.81,19.274,19.462,7579864,0
2008-09-29,19.233,19.453,17.302,17.43,9925816,0
2008-09-30,18.017,18.755,17.327,18.636,9421569,0
2008-10-01,18.501,19.453,18.043,18.21,8529854,0
2008-10-02,17.872,18.082,15.406,15.922,18710100,0
2008-10-03,16.161,17.184,15.709,15.753,11302247,0
2008-10-06,15.327,15.626,14.077,15.626,19314374,0
2008-10-07,16.034,16.034,14.408,14.495,11922623,0
2008-10-08,14.018,15.089,12.939,14.486,14045479,0
2008-10-09,14.74,15.039,13.006,13.006,12407012,0
2008-10-10,12.452,14.198,11.508,13.142,21851423,0
2008-10-13,13.907,15.515,13.396,15.396,11918999,0
2008-10-14,16.468,16.791,15.098,15.396,9198883,0
2008-10-15,15.209,15.209,13.507,13.684,10195395,0
2008-10-16,14.588,15.217,13.871,15.175,15886234,0
2008-10-17,15.42,16.357,14.29,15.582,16692390,0
2008-10-20,15.992,16.994,15.864,16.911,11893052,0
2008-10-21,16.458,17.121,16.202,16.56,7739211,0
2008-10-22,16.289,16.289,14.791,15.243,10321291,0
2008-10-23,15.515,16.348,14.553,15.429,11947894,0
2008-10-24,14.333,15.309,13.61,14.911,10650894,0
2008-10-27,14.562,16.646,14.382,15.209,10533121,0
2008-10-28,16.161,17.864,15.699,17.845,11101542,0
2008-10-29,17.606,19.411,17.191,18.219,12150500,0
2008-10-30,18.874,19.384,18.322,19.172,9417032,0
2008-10-31,19.027,19.438,17.55,17.632,14672651,0
2008-11-03,17.864,18.671,17.632,17.956,7220599,0
2008-11-04,20.372,21.928,20.114,20.695,22549834,0
2008-11-05,20.568,21.97,20.035,20.169,12373116,0
2008-11-06,19.919,20.388,17.012,17.257,17158258,0
2008-11-07,17.855,19.477,17.767,19.207,9916970,0
2008-11-10,20.073,20.941,19.681,20.047,9489882,0
2008-11-11,19.819,21.113,18.943,20.552,11202406,0
2008-11-12,20.081,21.265,19.988,20.889,11561711,0
2008-11-13,21.306,21.734,19.988,21.494,16090136,0
2008-11-14,21.315,23.167,21,22.047,13958429,0
2008-11-17,21.742,22.521,20.916,21.8,9122713,0
2008-11-18,21.791,22.497,21.059,21.938,11146665,0
2008-11-19,22.021,22.276,18.542,18.832,16547626,0
2008-11-20,18.441,20.516,17.889,18.645,17036164,0
2008-11-21,19.3,21.28,18.892,21.121,14339443,0
2008-11-24,21.688,23.154,20.924,22.709,12721060,0
2008-11-25,23.247,23.722,22.371,23.002,11825223,0
2008-11-26,22.362,23.298,21.775,23.101,10617287,0
2008-11-28,22.173,23.305,22.107,23.289,3374914,0
2008-12-01,22.352,22.584,21.724,21.734,10005681,0
2008-12-02,22.098,22.753,21.536,22.217,10227345,0
2008-12-03,21.034,21.53,20.585,21.35,12723726,0
2008-12-04,21.172,22.21,20.633,20.933,9023938,0
2008-12-05,20.114,22.107,19.928,21.97,9106668,0
2008-12-08,22.618,23.167,22.319,22.804,9819003,0
2008-12-09,22.649,23.722,22.2,23.086,8569901,0
2008-12-10,23.458,23.935,23.255,23.858,6395219,0
2008-12-11,23.784,24.53,23.137,23.348,7143925,0
2008-12-12,22.575,22.848,21.995,22.625,7626846,0
2008-12-15,22.958,23.392,22.089,22.378,7324761,0
2008-12-16,22.504,24.42,22.44,24.371,9327180,0
2008-12-17,24.104,24.708,23.817,24.114,7683497,0
2008-12-18,24.284,24.427,23.63,23.935,7326592,0
2008-12-19,24.452,24.643,23.562,23.848,9199028,0
2008-12-22,24.03,24.617,22.796,23.221,6588933,0
2008-12-23,23.264,23.784,22.649,23.025,5492779,0
2008-12-24,23.101,23.791,23.101,23.604,2071681,0
2008-12-26,23.809,24.207,23.731,24.114,2448342,0
2008-12-29,24.362,24.489,23.765,24.413,5241414,0
2008-12-30,24.599,24.734,24.217,24.427,4913682,0
2008-12-31,24.471,24.674,24.326,24.523,4996508,0
2009-01-02,24.608,24.861,24.259,24.828,6828806,0
2009-01-05,24.599,25.092,24.335,24.734,7849916,0
2009-01-06,24.888,24.888,23.987,24.061,15266998,0
2009-01-07,23.858,24.42,23.706,24.104,15595792,0
2009-01-08,23.927,24.08,23.45,23.612,8624749,0
2009-01-09,23.621,23.961,23.536,23.784,8294087,0
2009-01-12,23.392,23.817,22.744,22.881,8626529,0
2009-01-13,22.831,23.883,22.567,23.714,10378268,0
2009-01-14,22.345,22.448,20.481,20.624,17509779,0
2009-01-15,20.907,21.825,20.712,21.52,13712769,0
2009-01-16,21.938,22.013,21.162,21.791,9621608,0
2009-01-20,21.589,22.2,21.298,21.367,11629649,0
2009-01-21,21.791,23.118,21.697,23.067,10568066,0
2009-01-22,22.668,23.51,22.448,22.848,10920649,0
2009-01-23,22.378,23.167,21.842,22.839,6865079,0
2009-01-26,23.01,23.68,22.913,23.392,8088256,0
2009-01-27,23.519,23.756,23.186,23.638,12216772,0
2009-01-28,23.826,24.012,23.585,23.892,10430614,0
2009-01-29,23.128,23.491,22.856,23.33,12576830,0
2009-01-30,23.228,23.791,22.873,23.289,12243934,0
2009-02-02,22.709,23.656,22.548,23.392,13788546,0
2009-02-03,24.114,24.452,22.251,23.519,14641418,0
2009-02-04,22.966,23.049,21.257,21.724,18534760,0
2009-02-05,21.688,22.897,21.631,22.677,11843106,0
2009-02-06,22.649,23.621,22.61,23.483,8440824,0
2009-02-09,23.33,24.888,23.264,24.691,14703035,0
2009-02-10,24.114,24.691,23.901,24.259,15759829,0
2009-02-11,24.371,24.471,23.375,23.809,9188239,0
2009-02-12,23.314,24.299,23.077,24.274,8444449,0
2009-02-13,24.226,24.658,24.03,24.292,5632987,0
2009-02-17,23.604,23.799,22.812,23.017,9669656,0
2009-02-18,23.002,23.63,22.735,23.427,9343971,0
2009-02-19,23.731,24.19,23.392,23.68,6309556,0
2009-02-20,22.504,23.874,22.504,23.544,9569750,0
2009-02-23,23.68,23.961,23.177,23.281,12234874,0
2009-02-24,23.562,24.207,23.298,23.799,10429916,0
2009-02-25,23.689,23.995,23.205,23.427,11594945,0
2009-02-26,23.756,23.961,23.017,23.058,7281115,0
2009-02-27,22.753,23.458,22.658,22.677,9194349,0
2009-03-02,22.378,22.497,21.401,21.466,8593831,0
2009-03-03,21.767,22.116,21.231,21.672,10406839,0
2009-03-04,22.021,22.958,21.842,22.473,8644808,0
2009-03-05,21.953,22.658,21.631,22.038,9896418,0
2009-03-06,22.242,23.049,21.512,22.08,7932968,0
2009-03-09,21.707,22.778,21.459,21.97,6063344,0
2009-03-10,22.328,24.266,22.191,23.392,16389461,0
2009-03-11,23.63,24.003,23.058,23.348,8525672,0
2009-03-12,23.544,23.935,23.077,23.756,9318691,0
2009-03-13,23.918,24.089,23.255,23.656,5630162,0
2009-03-16,23.833,24.479,23.756,23.935,6733316,0
2009-03-17,23.995,24.299,23.662,24.299,4723011,0
2009-03-18,24.089,24.633,23.987,24.242,8770547,0
2009-03-19,24.539,24.539,23.731,23.935,5586654,0
2009-03-20,23.978,24.061,23.273,23.338,6299088,0
2009-03-23,23.833,24.82,23.612,24.801,8022398,0
2009-03-24,24.462,25.066,24.326,24.667,5828803,0
2009-03-25,24.896,25.066,23.918,24.479,6583177,0
2009-03-26,24.674,24.796,24.274,24.617,5325951,0
2009-03-27,24.251,24.523,23.918,24.266,4185600,0
2009-03-30,23.731,24.08,22.966,23.289,6116981,0
2009-03-31,23.321,24.003,23.264,23.63,5978649,0
2009-04-01,23.264,24.19,23.093,24.114,5402639,0
2009-04-02,24.658,24.844,24.266,24.378,4926938,0
2009-04-03,24.353,24.658,24.122,24.58,4261210,0
2009-04-06,24.274,24.643,23.987,24.42,3723425,0
2009-04-07,22.632,23.01,21.647,21.825,10943062,0
2009-04-08,21.877,22.276,21.672,21.928,6827957,0
2009-04-09,22.173,22.44,21.834,21.987,5887042,0
2009-04-13,21.834,23.077,21.512,22.889,9974143,0
2009-04-14,22.618,22.881,21.679,21.716,9202883,0
2009-04-15,21.834,22.173,21.688,22.021,6185517,0
2009-04-16,22.217,22.371,21.859,22.182,8224592,0
2009-04-17,22.217,22.465,22.116,22.268,6576392,0
2009-04-20,21.921,22.08,20.898,20.941,7592507,0
2009-04-21,20.839,21.153,20.642,20.968,7430018,0
2009-04-22,20.839,21.663,20.798,21.249,7456952,0
2009-04-23,21.249,21.249,19.672,20.184,11262536,0
2009-04-24,19.743,20.651,19.69,20.219,6860047,0
2009-04-27,19.855,20.839,19.819,20.585,8132862,0
2009-04-28,20.285,21.104,20.16,20.585,7405309,0
2009-04-29,20.712,20.968,20.38,20.822,5865509,0
2009-04-30,21,21.223,20.831,20.941,6423414,0
2009-05-01,20.977,21.767,20.881,21.697,5973036,0
2009-05-04,21.842,22.295,21.28,22.26,7892540,0
2009-05-05,20.839,22.319,19.887,20.277,13508264,0
2009-05-06,20.355,20.729,19.988,20.617,10057138,0
2009-05-07,20.848,21.306,20.624,21.239,9481374,0
2009-05-08,21.289,23.067,21.289,22.939,11550473,0
2009-05-11,22.489,22.796,21.742,21.842,8118925,0
2009-05-12,21.97,22.668,21.697,22.021,6849982,0
2009-05-13,21.734,22.53,21.051,21.136,6389026,0
2009-05-14,21.188,21.553,20.933,21.443,4995287,0
2009-05-15,21.435,21.734,21.272,21.409,4733847,0
2009-05-18,21.663,21.825,20.831,21.204,8082041,0
2009-05-19,21.059,22.149,21.059,21.902,6837455,0
2009-05-20,22.098,22.949,22.021,22.557,9876717,0
2009-05-21,22.286,22.448,21.775,21.987,6081393,0
2009-05-22,22.465,23.901,21.987,23.11,9770915,0
2009-05-26,22.949,23.305,22.514,22.983,6659649,0
2009-05-27,22.848,23.086,22.668,22.709,6196764,0
2009-05-28,22.548,23.255,22.548,23.128,5180183,0
2009-05-29,23.273,23.475,23.002,23.409,5319659,0
2009-06-01,23.706,24.198,23.656,24.148,6487596,0
2009-06-02,24.03,24.643,23.756,24.122,7331237,0
2009-06-03,23.911,23.935,23.314,23.646,5782272,0
2009-06-04,23.67,24.234,23.585,24.14,5324486,0
2009-06-05,24.19,24.404,23.569,23.74,3316260,0
2009-06-08,23.402,23.927,23.402,23.74,3828150,0
2009-06-09,23.874,24.292,23.874,24.03,4714853,0
2009-06-10,24.226,24.667,24.03,24.498,8134602,0
2009-06-11,24.471,25.007,24.471,24.643,6344892,0
2009-06-12,24.53,24.539,24.19,24.42,3633862,0
2009-06-15,24.157,24.326,23.585,23.731,4266352,0
2009-06-16,23.826,24.039,22.975,23.058,5415181,0
2009-06-17,22.897,23.017,22.371,22.601,4838481,0
2009-06-18,22.677,23.305,22.335,23.186,5410911,0
2009-06-19,23.427,23.791,23.177,23.205,7104629,0
2009-06-22,23.002,23.118,22.658,22.753,5267618,0
2009-06-23,22.822,22.822,21.921,22.125,8994517,0
2009-06-24,22.303,22.744,22.156,22.54,5643065,0
2009-06-25,22.54,23.101,22.165,22.949,7035070,0
2009-06-26,22.856,23.01,22.632,22.701,10152341,0
2009-06-29,22.804,23.264,22.719,23.177,5473322,0
2009-06-30,23.221,23.289,22.601,22.77,7754055,0
2009-07-01,22.949,23.756,22.735,23.433,5530815,0
2009-07-02,23.067,23.33,22.575,22.575,4656456,0
2009-07-06,22.345,22.804,22.116,22.753,4109392,0
2009-07-07,22.601,23.356,22.514,23.16,8986098,0
2009-07-08,22.913,22.966,22.335,22.575,5970051,0
2009-07-09,22.931,23.228,22.584,22.992,5161677,0
2009-07-10,22.786,23.101,22.521,22.677,4051445,0
2009-07-13,22.709,23.077,22.456,23.031,4964963,0
2009-07-14,23.11,23.384,22.931,23.186,4617142,0
2009-07-15,23.427,23.927,23.228,23.765,7411646,0
2009-07-16,23.714,24.317,23.714,24.217,5292954,0
2009-07-17,24.266,24.608,24.012,24.353,4337687,0
2009-07-20,24.53,24.787,24.353,24.658,5367563,0
2009-07-21,24.879,25.244,24.53,24.888,5636891,0
2009-07-22,24.658,25.244,24.242,25.066,8176604,0
2009-07-23,25.118,26.487,25.092,26.137,8733328,0
2009-07-24,25.5,26.272,25.5,25.849,5335422,0
2009-07-27,26.003,27.33,25.864,27.169,9141498,0
2009-07-28,26.92,26.997,26.214,26.469,7710539,0
2009-07-29,26.333,26.469,25.951,26.137,6154795,0
2009-07-30,26.411,26.496,25.681,25.705,8652458,0
2009-07-31,25.5,26.281,25.5,25.618,8770862,0
2009-08-03,26.079,26.281,25.681,25.849,6575774,0
2009-08-04,25.153,25.517,24.371,24.506,14334443,0
2009-08-05,23.943,24.498,23.621,24.462,8478811,0
2009-08-06,24.539,24.651,24.122,24.378,5060040,0
2009-08-07,24.682,24.734,24.19,24.413,5049648,0
2009-08-10,24.353,24.479,24.012,24.395,5548580,0
2009-08-11,24.274,24.395,24.07,24.234,4720359,0
2009-08-12,24.371,24.371,23.569,23.799,10477126,0
2009-08-13,23.952,24.242,23.791,23.978,8062792,0
2009-08-14,24.003,24.148,23.458,23.706,5514479,0
2009-08-17,23.338,23.536,22.992,23.01,5896582,0
2009-08-18,23.017,23.483,23.017,23.348,4956958,0
2009-08-19,23.077,23.63,23.077,23.544,5037993,0
2009-08-20,23.51,23.848,23.51,23.791,3442568,0
2009-08-21,23.918,24.452,23.874,24.388,4757815,0
2009-08-24,24.498,25.092,23.987,24.148,6939248,0
2009-08-25,24.131,24.353,23.562,23.594,6820665,0
2009-08-26,23.501,23.969,23.45,23.731,8440692,0
2009-08-27,23.604,24.096,23.475,23.995,4874425,0
2009-08-28,24.274,24.651,24.096,24.344,7383886,0
2009-08-31,24.157,24.573,23.935,24.523,6635483,0
2009-09-01,24.388,24.708,23.756,23.842,6042421,0
2009-09-02,23.791,23.961,23.409,23.44,6582088,0
2009-09-03,23.594,23.874,23.402,23.833,5178656,0
2009-09-04,23.774,24.59,23.731,24.59,6410009,0
2009-09-08,24.7,24.922,24.198,24.445,6658161,0
2009-09-09,24.489,24.599,24.198,24.413,4704616,0
2009-09-10,24.242,24.7,24.08,24.674,4621592,0
2009-09-11,24.523,24.93,24.523,24.682,4430444,0
2009-09-14,24.427,24.633,24.292,24.371,4528258,0
2009-09-15,24.395,24.896,24.173,24.801,6195172,0
2009-09-16,24.948,25.092,24.658,25.023,7475439,0
2009-09-17,24.99,25.023,24.207,24.436,7067917,0
2009-09-18,24.539,24.975,24.413,24.772,7250427,0
2009-09-21,24.452,24.643,24.021,24.539,5925024,0
2009-09-22,24.651,24.667,24.326,24.58,3540196,0
2009-09-23,24.682,24.682,24.234,24.259,3987908,0
2009-09-24,24.284,24.413,23.722,23.791,4980226,0
2009-09-25,23.809,23.826,23.01,23.228,8906230,0
2009-09-28,23.273,23.612,23.147,23.554,4437406,0
2009-09-29,23.621,24.096,23.467,23.987,6606368,0
2009-09-30,24.573,24.922,24.274,24.853,11717398,0
2009-10-01,24.708,24.844,24.395,24.548,6133242,0
2009-10-02,24.427,24.479,23.529,24.181,4532069,0
2009-10-05,24.173,24.489,23.714,24.462,4842946,0
2009-10-06,24.573,25.092,24.53,25.066,6429084,0
2009-10-07,25.023,25.092,24.772,25.092,3393776,0
2009-10-08,25.202,25.363,24.93,25.281,4884222,0
2009-10-09,25.253,25.424,24.888,25.298,3741555,0
2009-10-12,25.314,25.517,25.235,25.389,3137291,0
2009-10-13,25.253,25.508,25.014,25.476,4021704,0
2009-10-14,25.594,25.671,25.417,25.44,5121086,0
2009-10-15,25.399,25.567,25.128,25.226,6223041,0
2009-10-16,25.092,25.644,24.691,25.508,6632685,0
2009-10-19,25.586,26.222,25.476,26.105,4724539,0
2009-10-20,26.088,26.299,25.772,26.036,6208508,0
2009-10-21,25.918,26.903,25.918,26.668,7229182,0
2009-10-22,26.64,26.65,25.968,26.434,6182035,0
2009-10-23,26.496,26.65,25.808,26.079,4535327,0
2009-10-26,26.052,26.505,25.781,25.841,4856292,0
2009-10-27,25.993,26.402,25.458,25.604,4844931,0
2009-10-28,25.271,25.927,25.161,25.161,4914451,0
2009-10-29,25.321,26.309,25.321,26.299,6013342,0
2009-10-30,26.199,26.333,25.262,25.618,7992815,0
2009-11-02,25.644,26.36,25.627,25.959,5934390,0
2009-11-03,26.496,27.501,26.369,27.141,11442148,0
2009-11-04,27.141,27.746,26.955,27.398,7075089,0
2009-11-05,27.457,27.846,27.457,27.585,6027305,0
2009-11-06,27.354,27.773,27.261,27.55,5075933,0
2009-11-09,27.755,28.018,27.448,27.612,6877916,0
2009-11-10,27.474,28.068,27.422,27.737,7126032,0
2009-11-11,27.891,27.95,27.186,27.354,6602652,0
2009-11-12,27.311,27.728,27.277,27.43,6243650,0
2009-11-13,27.448,27.773,27.373,27.652,4192995,0
2009-11-16,27.815,28.042,27.124,27.16,8823138,0
2009-11-17,27.056,27.515,26.92,27.388,5510260,0
2009-11-18,27.422,27.686,27.098,27.151,5651873,0
2009-11-19,27.033,27.169,26.668,26.853,6644596,0
2009-11-20,26.732,27.006,26.587,26.894,4616989,0
2009-11-23,27.151,27.363,27.024,27.091,5333727,0
2009-11-24,27.091,27.261,26.539,26.587,4792409,0
2009-11-25,26.668,26.819,26.564,26.706,3050087,0
2009-11-27,25.951,26.249,25.644,26.071,3178322,0
2009-11-30,25.951,26.241,25.543,26.207,6626097,0
2009-12-01,26.577,27.186,26.434,26.929,7837708,0
2009-12-02,26.369,27.16,26.281,26.878,4124740,0
2009-12-03,26.853,27.065,26.596,26.658,4047131,0
2009-12-04,26.92,27.202,26.531,26.871,5439902,0
2009-12-07,26.803,26.955,26.369,26.418,4122064,0
2009-12-08,26.191,26.402,25.864,26.207,6252296,0
2009-12-09,26.129,26.241,25.781,25.927,4563412,0
2009-12-10,25.993,26.351,25.681,25.951,5813346,0
2009-12-11,26.122,26.394,25.858,25.936,5250852,0
2009-12-14,26.113,26.207,25.44,25.713,7309466,0
2009-12-15,25.79,26.369,25.689,26.062,5999593,0
2009-12-16,26.394,26.963,26.129,26.572,6014155,0
2009-12-17,26.411,26.564,25.944,25.976,4358839,0
2009-12-18,26.241,26.241,25.713,25.986,5870522,0
2009-12-21,26.155,26.572,26.113,26.191,3981822,0
2009-12-22,26.249,26.477,26.088,26.199,3147606,0
2009-12-23,26.214,26.768,26.199,26.65,3110945,0
2009-12-24,26.732,26.946,26.596,26.853,1205342,0
2009-12-28,26.844,27.006,26.741,26.903,1845494,0
2009-12-29,26.92,27.124,26.777,26.853,2564945,0
2009-12-30,26.732,27.015,26.577,26.989,2093859,0
2009-12-31,26.972,27.082,26.622,26.631,2282653,0
2010-01-04,26.777,27.082,26.65,26.768,4004752,0
2010-01-05,26.836,27.024,26.706,26.911,4066256,0
2010-01-06,26.878,27.124,26.732,26.844,4403835,0
2010-01-07,26.836,26.963,26.411,26.564,8486995,0
2010-01-08,26.469,26.531,25.959,26.232,7348234,0
2010-01-11,26.343,26.64,26.027,26.249,5838988,0
2010-01-12,26.095,26.249,25.79,25.968,4964210,0
2010-01-13,26.062,26.222,25.841,26.079,3922683,0
2010-01-14,26.011,26.343,25.944,26.146,3802110,0
2010-01-15,26.172,26.343,25.772,25.976,4342540,0
2010-01-19,25.944,26.264,25.882,25.976,5097704,0
2010-01-20,26.394,26.531,26.071,26.281,9086529,0
2010-01-21,26.318,26.351,25.864,25.89,10211971,0
2010-01-22,25.799,26.281,25.577,25.918,7372342,0
2010-01-25,26.122,26.122,25.262,25.321,7467589,0
2010-01-26,25.218,25.321,25.118,25.202,5865180,0
2010-01-27,25.183,25.424,25.109,25.306,5967173,0
2010-01-28,25.338,25.681,25.306,25.476,8651497,0
2010-01-29,25.618,25.781,25.218,25.491,7726309,0
2010-02-01,25.577,25.671,25.218,25.653,6912882,0
2010-02-02,25.873,27.048,25.833,26.903,11834604,0
2010-02-03,26.836,27.015,26.291,26.522,6992011,0
2010-02-04,26.281,26.343,25.543,25.567,8119583,0
2010-02-05,25.772,26.222,25.586,26.036,8766313,0
2010-02-08,26.036,26.146,25.389,25.424,7754877,0
2010-02-09,25.653,25.754,25.153,25.44,9672706,0
2010-02-10,25.484,25.613,25.306,25.508,5627974,0
2010-02-11,25.417,25.833,25.092,25.543,6752982,0
2010-02-12,25.244,25.458,25.056,25.321,5985179,0
2010-02-16,25.424,25.517,24.879,25.074,8638776,0
2010-02-17,25.192,25.424,25.144,25.417,5383030,0
2010-02-18,25.281,25.552,25.244,25.491,4324541,0
2010-02-19,25.399,25.561,25.161,25.476,4582183,0
2010-02-22,25.372,25.561,25.218,25.354,4218684,0
2010-02-23,25.354,25.372,25.056,25.192,6825648,0
2010-02-24,25.192,25.399,25.031,25.153,5366736,0
2010-02-25,24.922,25.066,24.734,25.066,5496637,0
2010-02-26,25.092,25.153,24.796,24.975,4088152,0
2010-03-01,25.083,25.306,25.04,25.226,3203200,0
2010-03-02,25.289,25.731,25.226,25.389,5199057,0
2010-03-03,25.508,25.567,25.226,25.33,4575154,0
2010-03-04,25.38,25.525,25.235,25.517,4082695,0
2010-03-05,25.517,26.113,25.484,26.044,5917751,0
2010-03-08,26.088,26.199,25.808,26.003,3246817,0
2010-03-09,25.927,26.095,25.849,25.951,5262777,0
2010-03-10,25.993,26.052,25.567,25.722,5206803,0
2010-03-11,25.577,25.662,24.948,25.04,10017353,0
2010-03-12,25.298,25.314,24.292,24.378,9039011,0
2010-03-15,24.479,24.523,24.198,24.335,5812366,0
2010-03-16,24.658,24.658,24.08,24.317,5669493,0
2010-03-17,24.326,24.753,24.274,24.753,6346647,0
2010-03-18,24.82,24.879,24.506,24.87,6917840,0
2010-03-19,24.87,25.007,24.353,24.744,8183573,0
2010-03-22,24.565,24.948,24.462,24.948,4802271,0
2010-03-23,24.905,24.975,24.643,24.938,5664635,0
2010-03-24,24.828,24.828,23.918,24.242,10497129,0
2010-03-25,24.378,24.445,24.021,24.039,7131007,0
2010-03-26,24.198,24.292,23.866,24.173,7569792,0
2010-03-29,24.734,24.779,24.404,24.691,8714593,0
2010-03-30,24.667,24.744,24.362,24.608,6492907,0
2010-03-31,24.59,24.682,24.259,24.58,5473053,0
2010-04-01,24.643,24.836,24.573,24.762,4380625,0
2010-04-05,24.888,24.888,24.089,24.207,8622567,0
2010-04-06,24.207,24.226,23.918,24.012,8986723,0
2010-04-07,23.911,24.104,23.842,24.03,7508503,0
2010-04-08,23.927,24.061,23.791,23.866,7569356,0
2010-04-09,23.892,24.07,23.848,24.039,4851339,0
2010-04-12,23.874,24.131,23.858,24.131,4545150,0
2010-04-13,24.122,24.242,23.842,23.969,5627485,0
2010-04-14,24.122,24.122,23.883,24.08,7251133,0
2010-04-15,24.089,24.259,23.943,24.104,5467146,0
2010-04-16,24.061,24.274,23.901,24.03,6343758,0
2010-04-19,23.978,24.157,23.858,24.039,4228147,0
2010-04-20,24.08,24.682,23.978,24.599,9032823,0
2010-04-21,24.667,24.753,24.371,24.471,6023060,0
2010-04-22,24.353,24.353,24.039,24.207,5838851,0
2010-04-23,24.181,24.259,23.987,24.242,4743166,0
2010-04-26,24.309,24.413,24.148,24.19,0,0
2010-04-27,24.054,24.242,23.689,23.714,7906242,0
2010-04-28,23.774,23.952,23.714,23.826,8946054,0
2010-04-29,23.978,24.08,23.791,23.918,10459156,0
2010-04-30,23.978,24.14,23.756,23.765,8070081,0
2010-05-03,24.012,24.03,23.519,23.577,10187756,0
2010-05-04,23.427,23.519,22.14,22.303,19007664,0
2010-05-05,22.276,22.649,21.912,22.497,13010676,0
2010-05-06,22.422,22.482,21.069,21.859,10846280,0
2010-05-07,22.021,22.345,21.742,22.065,13945073,0
2010-05-10,22.701,22.848,22.44,22.632,7253995,0
2010-05-11,22.504,23.137,22.328,22.983,8969427,0
2010-05-12,22.992,23.433,22.897,23.392,7010380,0
2010-05-13,23.305,23.458,22.958,23.093,5361308,0
2010-05-14,22.966,23.067,22.685,22.77,5634448,0
2010-05-17,22.831,23.167,22.632,23.11,6977557,0
2010-05-18,23.177,23.321,22.701,22.719,6238009,0
2010-05-19,22.625,22.786,22.456,22.685,5135279,0
2010-05-20,22.26,22.26,21.562,21.589,9491209,0
2010-05-21,21.153,21.8,21.136,21.615,9103519,0
2010-05-24,21.504,21.504,21.188,21.197,7232873,0
2010-05-25,20.857,21.034,20.601,21.009,10137829,0
2010-05-26,21.179,21.324,21.026,21.153,11094015,0
2010-05-27,21.332,21.638,21.249,21.631,6305515,0
2010-05-28,21.622,21.734,21.435,21.494,7380006,0
2010-06-01,21.306,21.672,21.113,21.265,5422241,0
2010-06-02,21.367,21.751,21.28,21.742,5830111,0
2010-06-03,21.724,21.791,21.553,21.716,3480634,0
2010-06-04,21.476,21.52,21.095,21.121,6796945,0
2010-06-07,21.095,21.265,20.839,20.848,4734292,0
2010-06-08,20.907,21.179,20.771,21.172,5607001,0
2010-06-09,21.306,21.638,21.129,21.204,5562958,0
2010-06-10,21.466,21.8,21.34,21.597,5076887,0
2010-06-11,21.427,21.825,21.272,21.808,5024732,0
2010-06-14,21.894,22.038,21.784,21.816,3759235,0
2010-06-15,21.995,22.728,21.945,22.719,7282880,0
2010-06-16,22.575,22.778,22.504,22.778,6853452,0
2010-06-17,22.848,23.529,22.839,23.402,14236398,0
2010-06-18,23.365,23.501,23.11,23.128,7833819,0
2010-06-21,23.384,23.458,22.958,23.101,6017696,0
2010-06-22,23.086,23.086,22.618,22.668,7023627,0
2010-06-23,22.489,23.128,22.489,22.958,5769171,0
2010-06-24,22.848,23.049,22.352,22.504,8827530,0
2010-06-25,22.514,22.632,22.345,22.403,10751657,0
2010-06-28,22.403,22.856,22.352,22.668,4907465,0
2010-06-29,22.362,22.521,22.021,22.125,8710548,0
2010-06-30,22.14,22.21,21.833,21.96,7741199,0
2010-07-01,22.14,22.276,21.697,21.912,6232153,0
2010-07-02,21.945,22.065,21.28,21.688,7059010,0
2010-07-06,21.877,22.165,21.758,21.928,5261581,0
2010-07-07,22.065,22.44,21.912,22.403,6573563,0
2010-07-08,22.649,22.761,22.521,22.719,4620017,0
2010-07-09,22.719,22.796,22.295,22.728,5602676,0
2010-07-12,22.632,22.728,22.53,22.695,3200110,0
2010-07-13,22.856,23.177,22.796,22.949,5482654,0
2010-07-14,22.778,23.067,22.695,22.881,3731306,0
2010-07-15,22.839,22.958,22.575,22.856,4251741,0
2010-07-16,23.01,23.392,22.735,22.744,8205703,0
2010-07-19,22.922,22.922,22.625,22.778,4383624,0
2010-07-20,22.625,23.321,22.601,23.289,4238038,0
2010-07-21,23.338,23.338,22.913,23.039,5098903,0
2010-07-22,23.147,23.569,23.147,23.348,4522089,0
2010-07-23,23.356,23.569,23.247,23.501,6086742,0
2010-07-26,23.475,23.799,23.467,23.646,4497415,0
2010-07-27,23.784,23.995,23.63,23.68,6419469,0
2010-07-28,23.706,23.809,23.475,23.529,4148167,0
2010-07-29,23.205,23.348,22.831,22.966,13608330,0
2010-07-30,22.831,23.417,22.54,23.273,7687319,0
2010-08-02,23.51,24.148,23.458,24.089,8680233,0
2010-08-03,24.326,24.81,24.165,24.234,8424138,0
2010-08-04,24.251,24.452,24.039,24.335,5305860,0
2010-08-05,24.462,25.858,24.462,25.731,20028382,0
2010-08-06,25.864,26.351,25.491,25.671,15040048,0
2010-08-09,25.689,26.062,25.372,26.052,7724783,0
2010-08-10,25.817,26.191,25.722,26.062,5237351,0
2010-08-11,25.543,25.763,25.338,25.38,6054863,0
2010-08-12,25.218,26.044,25.17,26.027,7359714,0
2010-08-13,26.02,26.181,25.508,25.561,6973705,0
2010-08-16,25.424,25.722,25.253,25.552,5953691,0
2010-08-17,25.873,26.333,25.577,26.181,7220712,0
2010-08-18,26.369,26.444,26.011,26.122,5509305,0
2010-08-19,26.172,26.249,25.705,25.713,6261266,0
2010-08-20,25.662,26.137,25.627,25.959,6631476,0
2010-08-23,26.343,26.369,25.781,25.799,4607504,0
2010-08-24,25.476,25.604,25.314,25.417,5243440,0
2010-08-25,25.306,25.627,25.21,25.613,7361584,0
2010-08-26,25.705,25.882,25.458,25.491,5303019,0
2010-08-27,25.689,26.062,25.399,25.968,6980192,0
2010-08-30,25.927,26.281,25.653,25.986,4181840,0
2010-08-31,25.961,26.276,25.8,26.211,7898959,0
2010-09-01,26.577,27.169,26.505,26.668,6897204,0
2010-09-02,26.658,26.938,26.572,26.828,4514336,0
2010-09-03,27.065,27.216,26.862,27.216,4841174,0
2010-09-07,27.074,27.216,26.684,26.7,5598423,0
2010-09-08,26.706,27.388,26.706,27.177,5989919,0
2010-09-09,27.381,27.381,26.963,27.091,4826959,0
2010-09-10,27.501,27.846,27.406,27.83,7077856,0
2010-09-13,27.934,28.197,27.798,27.798,6223779,0
2010-09-14,27.737,27.807,27.347,27.354,6709391,0
2010-09-15,27.363,27.712,27.303,27.677,4905507,0
2010-09-16,27.474,28.341,27.388,28.248,9024763,0
2010-09-17,28.402,28.452,27.532,27.541,10474154,0
2010-09-20,27.728,28.068,27.558,28.026,4216719,0
2010-09-21,28.281,28.332,27.746,27.942,5035745,0
2010-09-22,28.035,28.529,28.001,28.402,6076849,0
2010-09-23,28.129,28.297,27.855,28.077,4420761,0
2010-09-24,28.367,28.367,27.226,27.448,11970208,0
2010-09-27,27.603,27.864,27.439,27.764,7850883,0
2010-09-28,27.969,28.001,27.457,27.975,4500090,0
2010-09-29,27.95,28.042,27.667,27.703,4203201,0
2010-09-30,27.898,27.898,27.006,27.151,8412452,0
2010-10-01,27.124,27.169,26.676,27.151,7711822,0
2010-10-04,27.16,27.253,26.741,26.886,5915144,0
2010-10-05,27.048,27.603,27.04,27.541,5362367,0
2010-10-06,27.576,27.773,27.406,27.474,4529232,0
2010-10-07,27.576,27.864,27.474,27.837,4944476,0
2010-10-08,27.983,28.493,27.942,27.95,8445334,0
2010-10-11,27.755,27.846,27.354,27.693,6013836,0
2010-10-12,27.603,27.891,27.388,27.822,4222838,0
2010-10-13,28.207,28.425,28.095,28.255,7222631,0
2010-10-14,28.325,28.358,28.121,28.307,4157255,0
2010-10-15,28.493,28.493,28.042,28.297,5390956,0
2010-10-18,28.358,28.589,28.138,28.564,4758542,0
2010-10-19,28.367,28.367,27.934,28.035,4611228,0
2010-10-20,28.129,28.547,28.086,28.434,6382679,0
2010-10-21,28.434,28.682,28.281,28.434,3132460,0
2010-10-22,28.425,28.666,28.239,28.529,2720630,0
2010-10-25,28.597,28.946,28.597,28.674,4094876,0
2010-10-26,28.529,28.656,28.197,28.384,4335360,0
2010-10-27,28.189,28.264,27.822,28.255,4466517,0
2010-10-28,28.572,28.801,28.214,28.452,3600007,0
2010-10-29,28.181,28.423,27.641,28.345,10728769,0
2010-11-01,28.493,28.818,28.307,28.402,6256248,0
2010-11-02,27.294,27.439,25.944,26.531,23348868,0
2010-11-03,26.564,26.577,26.122,26.411,9368244,0
2010-11-04,26.684,26.894,26.172,26.844,11456445,0
2010-11-05,27.151,27.216,26.556,26.668,5571898,0
2010-11-08,26.587,26.622,26.386,26.531,3931361,0
2010-11-09,26.505,26.522,26.095,26.241,7182656,0
2010-11-10,26.214,26.264,25.986,26.181,4754168,0
2010-11-11,25.968,26.137,25.944,26.095,4734616,0
2010-11-12,26.003,26.036,25.552,25.713,6306635,0
2010-11-15,25.738,25.951,25.635,25.681,4635695,0
2010-11-16,25.491,25.681,24.983,25.161,6387688,0
2010-11-17,25.118,25.354,24.975,25.109,5841631,0
2010-11-18,25.408,25.534,25.128,25.338,4580826,0
2010-11-19,25.354,25.408,25.192,25.226,4783770,0
2010-11-22,25.192,25.346,25.083,25.235,4569682,0
2010-11-23,25.056,25.109,24.674,24.744,6265470,0
2010-11-24,24.861,25.074,24.772,25.074,4039526,0
2010-11-26,24.896,25.179,24.828,24.844,2411552,0
2010-11-29,24.565,24.753,24.266,24.565,7814998,0
2010-11-30,24.398,24.841,24.268,24.662,6754402,0
2010-12-01,24.975,25.101,24.667,25.083,5603617,0
2010-12-02,24.938,25.618,24.888,25.618,7789989,0
2010-12-03,25.552,25.968,25.399,25.849,7214977,0
2010-12-06,25.841,25.882,25.525,25.644,5158645,0
2010-12-07,25.841,25.873,25.561,25.662,7622107,0
2010-12-08,25.627,25.817,25.346,25.476,5920829,0
2010-12-09,25.662,25.936,25.604,25.89,8888137,0
2010-12-10,25.986,26.452,25.858,26.426,8880844,0
2010-12-13,26.614,26.777,26.052,26.105,6893346,0
2010-12-14,26.095,26.181,25.909,25.993,4326424,0
2010-12-15,25.944,26.062,25.671,25.705,5072150,0
2010-12-16,25.681,25.944,25.635,25.817,3909741,0
2010-12-17,25.695,25.817,25.45,25.543,7464659,0
2010-12-20,25.722,25.817,25.567,25.731,4539476,0
2010-12-21,25.824,26.071,25.586,25.644,4992370,0
2010-12-22,25.689,26.095,25.458,26.02,6822063,0
2010-12-23,25.944,26.036,25.653,25.695,5206669,0
2010-12-27,25.671,25.824,25.525,25.594,3269098,0
2010-12-28,25.671,25.731,25.21,25.33,5839548,0
2010-12-29,25.329,25.475,25.217,25.305,6779078,0
2010-12-30,25.305,25.508,25.233,25.432,4501402,0
2010-12-31,25.418,25.649,25.305,25.589,3343226,0
2011-01-03,25.763,25.986,25.627,25.858,5990618,0
2011-01-04,25.89,26.259,25.763,25.841,9652689,0
2011-01-05,25.944,26.272,25.817,25.959,6432865,0
2011-01-06,26.426,27.115,26.411,26.955,14165479,0
2011-01-07,26.955,27.244,26.676,27.177,10497942,0
2011-01-10,26.886,27.457,26.886,27.294,7441826,0
2011-01-11,27.406,27.532,27.253,27.398,5469521,0
2011-01-12,27.576,27.883,27.482,27.693,7396075,0
2011-01-13,27.855,28.29,27.764,28.264,8222220,0
2011-01-14,28.467,28.502,28.104,28.502,5633037,0
2011-01-18,28.637,29.347,28.58,28.682,9128491,0
2011-01-19,29.185,29.411,28.666,28.86,11229994,0
2011-01-20,28.707,28.81,27.413,28.402,12860571,0
2011-01-21,28.647,28.884,28.316,28.452,7356630,0
2011-01-24,28.418,28.604,28.307,28.425,5208930,0
2011-01-25,28.316,28.502,28.154,28.358,6327511,0
2011-01-26,28.69,28.774,28.255,28.425,5783757,0
2011-01-27,28.589,28.717,28.264,28.434,5878162,0
2011-01-28,28.58,28.666,27.764,27.864,6814040,0
2011-01-31,28.165,28.323,27.751,27.787,9787027,0
2011-02-01,29.641,29.939,29.284,29.515,22935711,0
2011-02-02,29.66,30.111,29.566,30.05,15748449,0
2011-02-03,29.991,30.281,29.609,30.152,7940519,0
2011-02-04,30.289,30.696,29.949,30.696,8790338,0
2011-02-07,30.751,30.869,30.543,30.579,8097835,0
2011-02-08,30.63,30.696,30.305,30.696,7627989,0
2011-02-09,30.774,31.047,30.348,30.639,7260021,0
2011-02-10,30.588,30.781,29.813,30.143,11116490,0
2011-02-11,30.096,30.842,29.939,30.805,10277727,0
2011-02-14,30.732,31.242,30.732,31.174,7291219,0
2011-02-15,31.115,31.131,30.742,31.012,9449275,0
2011-02-16,31.506,31.734,31.199,31.575,8329616,0
2011-02-17,31.378,31.888,31.124,31.879,6472268,0
2011-02-18,31.819,32.288,31.556,32.024,8047283,0
2011-02-22,31.666,32.339,31.387,31.454,8462861,0
2011-02-23,31.362,31.429,30.17,30.51,12253670,0
2011-02-24,30.579,31.097,30.579,30.986,8516486,0
2011-02-25,31.097,31.497,31.097,31.371,5365711,0
2011-02-28,31.518,32.005,31.493,31.621,6710587,0
2011-03-01,31.898,31.991,31.124,31.148,5767668,0
2011-03-02,30.935,31.448,30.823,31.276,5484778,0
2011-03-03,31.438,31.77,31.42,31.717,4088596,0
2011-03-04,31.888,32.075,31.259,31.429,6256222,0
2011-03-07,31.506,31.591,31.047,31.252,6933028,0
2011-03-08,31.362,31.548,31.216,31.461,5034006,0
2011-03-09,31.448,31.448,31.012,31.131,6818450,0
2011-03-10,30.767,31.02,30.152,30.152,8382308,0
2011-03-11,30.068,30.859,29.908,30.696,5650355,0
2011-03-14,30.341,30.774,30.096,30.449,5052865,0
2011-03-15,29.686,30.358,29.515,30.195,6106561,0
2011-03-16,30.096,30.111,29.021,29.294,9149366,0
2011-03-17,30.023,30.065,29.494,29.56,5769027,0
2011-03-18,29.908,30.017,29.609,29.737,6093150,0
2011-03-21,30.017,30.561,29.916,30.495,2715343,0
2011-03-22,30.732,30.832,30.4,30.654,10004561,0
2011-03-23,30.639,30.851,30.543,30.715,5230619,0
2011-03-24,30.742,30.935,30.443,30.678,5256053,0
2011-03-25,30.272,30.409,29.873,30.025,10214362,0
2011-03-28,30.136,30.449,30.017,30.068,3987318,0
2011-03-29,29.965,30.383,29.957,30.383,3997822,0
2011-03-30,30.588,30.723,30.367,30.57,4163507,0
2011-03-31,30.64,31.098,30.535,30.632,8301925,0
2011-04-01,31.199,31.259,30.705,31.028,5749936,0
2011-04-04,31.387,31.387,31.028,31.233,4494552,0
2011-04-05,31.271,31.596,31.125,31.493,5916636,0
2011-04-06,31.538,31.607,31.02,31.097,7150467,0
2011-04-07,31.055,31.156,30.742,31.02,4489180,0
2011-04-08,30.893,30.918,29.957,30,8016546,0
2011-04-11,30.143,30.476,30.101,30.256,4635971,0
2011-04-12,30.093,30.33,30.065,30.229,4622372,0
2011-04-13,30.281,30.425,29.864,29.89,4441587,0
2011-04-14,29.924,30.033,29.744,29.806,4927858,0
2011-04-15,29.908,30.077,29.609,29.625,6441052,0
2011-04-18,29.294,29.507,29.098,29.302,6314125,0
2011-04-19,29.321,29.753,29.248,29.737,6049018,0
2011-04-20,30.128,30.495,30.087,30.458,5460707,0
2011-04-21,30.57,30.705,30.443,30.662,3397600,0
2011-04-25,30.688,30.688,30.232,30.358,3102492,0
2011-04-26,30.561,30.961,30.409,30.918,4355370,0
2011-04-27,30.971,30.986,30.425,30.885,5176219,0
2011-04-28,30.927,31.165,30.622,30.91,4974250,0
2011-04-29,31.167,31.547,30.874,31.488,6684518,0
2011-05-02,31.651,31.709,31.353,31.471,8086618,0
2011-05-03,30.724,30.752,29.304,29.358,15881181,0
2011-05-04,29.612,29.825,29.259,29.535,12049082,0
2011-05-05,29.373,29.485,28.937,28.987,11120978,0
2011-05-06,29.169,29.295,28.673,28.894,6911096,0
2011-05-09,29.031,29.083,28.8,29.012,5516429,0
2011-05-10,28.688,28.852,28.125,28.415,13644726,0
2011-05-11,27.516,28.27,27.516,27.715,13196820,0
2011-05-12,27.767,27.775,27.244,27.475,11363077,0
2011-05-13,27.431,27.621,27.303,27.389,10236647,0
2011-05-16,27.373,27.483,27.216,27.226,6834549,0
2011-05-17,27.244,27.34,27.065,27.194,8115011,0
2011-05-18,27.202,27.33,27.055,27.15,9638875,0
2011-05-19,27.269,27.269,26.593,26.918,13158752,0
2011-05-20,26.892,26.98,26.583,26.721,7573210,0
2011-05-23,26.449,26.618,26.313,26.474,8793189,0
2011-05-24,26.628,26.73,26.457,26.466,5154249,0
2011-05-25,26.356,26.665,26.262,26.527,6520258,0
2011-05-26,26.61,26.944,26.457,26.791,7048745,0
2011-05-27,27.065,27.595,27.014,27.534,8325336,0
2011-05-31,28.507,28.507,27.45,27.708,8349362,0
2011-06-01,27.775,27.801,26.519,26.593,10762248,0
2011-06-02,26.602,26.655,26.194,26.235,10375287,0
2011-06-03,25.954,26.211,25.874,25.979,7550933,0
2011-06-06,25.93,26.108,25.825,25.866,7330991,0
2011-06-07,26.047,26.047,25.714,25.755,8268450,0
2011-06-08,25.696,25.723,25.354,25.432,18048288,0
2011-06-09,25.491,25.843,25.305,25.723,8138073,0
2011-06-10,25.644,25.682,25.243,25.252,5347328,0
2011-06-13,25.484,25.577,25.233,25.475,6874510,0
2011-06-14,25.663,25.892,25.543,25.892,8003246,0
2011-06-15,25.69,25.706,25.183,25.288,6498407,0
2011-06-16,25.36,25.586,24.779,25.231,11699781,0
2011-06-17,25.525,25.819,25.432,25.791,11739990,0
2011-06-20,25.682,26.211,25.543,26.021,6954670,0
2011-06-21,26.321,26.43,26.073,26.132,6329043,0
2011-06-22,26.038,26.268,25.874,25.901,4302746,0
2011-06-23,25.577,25.604,25.046,25.225,9098217,0
2011-06-24,25.27,25.389,25.046,25.046,8197223,0
2011-06-27,25.233,25.423,25.142,25.32,5015601,0
2011-06-28,25.457,25.457,25.191,25.305,5195789,0
2011-06-29,25.525,25.971,25.354,25.911,5579323,0
2011-06-30,25.945,26.021,25.64,25.771,7632853,0
2011-07-01,26.013,26.406,25.723,26.356,5764357,0
2011-07-05,26.398,26.527,26.073,26.51,6887307,0
2011-07-06,26.426,26.497,26.031,26.289,5276224,0
2011-07-07,26.602,26.602,25.971,26.029,8799291,0
2011-07-08,26.029,26.554,25.911,26.536,12608599,0
2011-07-11,26.303,26.364,25.971,26.082,5700895,0
2011-07-12,25.981,26.497,25.981,26.325,6866377,0
2011-07-13,26.44,26.61,26.004,26.021,7702674,0
2011-07-14,26.132,26.321,25.484,25.553,8114300,0
2011-07-15,25.619,25.938,25.595,25.901,5543267,0
2011-07-18,25.723,25.819,25.243,25.329,6620905,0
2011-07-19,25.396,26.188,25.303,26.128,5788598,0
2011-07-20,26.39,26.98,26.262,26.756,8708454,0
2011-07-21,27.098,27.705,26.911,27.587,8185259,0
2011-07-22,27.661,27.679,27.123,27.458,4718039,0
2011-07-25,27.216,27.414,27.073,27.21,4409834,0
2011-07-26,27.269,27.4,26.934,27.013,4989923,0
2011-07-27,26.901,27.005,26.356,26.51,6312639,0
2011-07-28,26.54,26.807,26.179,26.342,6727982,0
2011-07-29,26.083,26.626,25.96,25.97,8077764,0
2011-08-01,26.422,26.457,25.732,26.055,7148038,0
2011-08-02,25.043,25.25,24.441,24.448,16756184,0
2011-08-03,24.447,25.449,24.439,25.337,14541992,0
2011-08-04,24.993,25.131,23.978,23.978,14149188,0
2011-08-05,24.21,24.707,23.634,24.485,15523010,0
2011-08-08,23.651,23.824,22.474,22.474,16154119,0
2011-08-09,23.047,23.702,22.224,23.685,12658044,0
2011-08-10,23.228,23.34,22.309,22.37,13158738,0
2011-08-11,22.713,23.882,22.635,23.532,10850682,0
2011-08-12,23.608,23.753,23.298,23.323,8328970,0
2011-08-15,23.443,24.321,23.404,24.184,7620569,0
2011-08-16,24.012,24.303,23.798,24.105,6548670,0
2011-08-17,24.277,24.681,24.174,24.357,6014613,0
2011-08-18,23.737,23.891,23.228,23.651,9235744,0
2011-08-19,23.298,24.184,23.281,23.659,8755440,0
2011-08-22,24.174,24.338,23.349,23.443,9282937,0
2011-08-23,23.642,24.287,23.485,24.287,7867796,0
2011-08-24,24.174,24.457,24.021,24.441,5062387,0
2011-08-25,24.504,24.504,23.702,23.771,5732422,0
2011-08-26,23.574,24.21,23.213,23.9,6577307,0
2011-08-29,24.2,24.81,24.159,24.707,6495981,0
2011-08-30,24.571,24.801,24.383,24.699,6377894,0
2011-08-31,24.862,24.897,24.299,24.482,9517573,0
2011-09-01,24.504,24.707,24.261,24.294,5497304,0
2011-09-02,23.833,24.11,23.524,23.581,5581734,0
2011-09-06,22.928,23.376,22.869,23.298,6349066,0
2011-09-07,23.659,24.167,23.548,24.003,7668945,0
2011-09-08,23.856,24.071,23.642,23.685,5742424,0
2011-09-09,23.469,23.478,23.03,23.306,8069839,0
2011-09-12,22.909,23.274,22.781,23.228,6679303,0
2011-09-13,23.237,23.41,23.038,23.298,4433454,0
2011-09-14,23.404,23.832,23.038,23.565,5329917,0
2011-09-15,23.788,24.236,23.558,24.236,7024308,0
2011-09-16,24.545,24.795,24.348,24.606,8346996,0
2011-09-19,24.054,24.071,23.608,23.909,5647981,0
2011-09-20,24.105,24.366,23.96,24.097,5910447,0
2011-09-21,24.2,24.261,23.358,23.367,7111807,0
2011-09-22,22.627,22.689,21.579,21.845,15285329,0
2011-09-23,21.845,22.009,21.502,21.655,7996097,0
2011-09-26,21.655,21.957,20.997,21.948,9231847,0
2011-09-27,22.541,22.713,22.025,22.154,8892901,0
2011-09-28,22.104,22.232,21.579,21.589,6243328,0
2011-09-29,21.965,22.18,21.744,22.154,6637784,0
2011-09-30,21.855,22.066,21.325,21.325,8488553,0
2011-10-03,21.166,21.615,20.751,20.77,7159549,0
2011-10-04,20.531,21.209,20.367,21.157,10178122,0
2011-10-05,21.223,21.678,20.901,21.636,7056048,0
2011-10-06,21.568,22.296,21.352,22.277,6024026,0
2011-10-07,22.422,22.522,21.786,21.881,5644459,0
2011-10-10,22.309,22.594,22.094,22.361,4150870,0
2011-10-11,22.249,22.791,22.249,22.661,4888380,0
2011-10-12,22.834,23.617,22.773,23.281,7157837,0
2011-10-13,23.16,23.358,22.894,23.306,5226610,0
2011-10-14,23.523,23.882,23.478,23.856,4010235,0
2011-10-17,23.608,23.727,23.092,23.228,4558691,0
2011-10-18,23.213,24.15,23.127,23.995,5212577,0
2011-10-19,23.873,24.021,23.485,23.574,4711480,0
2011-10-20,23.685,23.926,23.349,23.873,3299191,0
2011-10-21,24.119,24.577,24.034,24.577,5839087,0
2011-10-24,24.779,25.017,24.504,24.88,4590738,0
2011-10-25,24.714,24.761,24.163,24.197,4524561,0
2011-10-26,24.485,24.949,24.115,24.844,4843003,0
2011-10-27,25.318,26.188,25.214,25.963,8017977,0
2011-10-28,25.798,26.142,25.581,26.083,4998334,0
2011-10-31,25.7,25.7,24.882,24.882,6940788,0
2011-11-01,23.687,24.447,23.428,23.849,9397190,0
2011-11-02,24.33,24.672,24.132,24.535,5933544,0
2011-11-03,24.742,25.338,24.509,25.252,5731549,0
2011-11-04,25.001,25.088,24.63,24.977,4330368,0
2011-11-07,24.778,25.288,24.63,25.27,4477766,0
2011-11-08,25.372,25.693,25.105,25.658,5226786,0
2011-11-09,24.914,25.088,24.389,24.517,5923295,0
2011-11-10,24.977,25.105,24.543,24.828,4225076,0
2011-11-11,25.19,25.571,25.19,25.528,4216305,0
2011-11-14,25.354,25.668,25.28,25.608,4478394,0
2011-11-15,25.477,25.752,25.216,25.631,3970746,0
2011-11-16,25.33,25.511,24.977,25.025,5303156,0
2011-11-17,24.95,25.124,24.604,24.828,6489810,0
2011-11-18,25.035,25.216,24.907,24.993,3969417,0
2011-11-21,24.604,24.63,24.146,24.464,5752310,0
2011-11-22,24.482,24.986,24.429,24.569,5332348,0
2011-11-23,24.206,24.291,23.913,24.034,4893944,0
2011-11-25,23.972,24.405,23.929,24.128,1794823,0
2011-11-28,24.889,25.069,24.714,24.993,5394089,0
2011-11-29,25.078,25.261,24.907,25.133,4664914,0
2011-11-30,25.907,26.169,25.766,26.046,10626715,0
2011-12-01,26.091,26.418,26.021,26.133,5165701,0
2011-12-02,26.369,26.377,25.832,25.937,4228636,0
2011-12-05,26.047,26.238,25.649,25.909,4667217,0
2011-12-06,25.863,25.953,25.578,25.596,5212409,0
2011-12-07,25.409,25.668,25.19,25.556,6270715,0
2011-12-08,25.354,25.409,24.795,24.853,5837451,0
2011-12-09,24.94,25.261,24.862,25.182,3424541,0
2011-12-12,24.914,24.986,24.335,24.509,4373828,0
2011-12-13,24.569,24.88,23.964,24.075,8463586,0
2011-12-14,23.903,24.006,23.696,23.722,4902690,0
2011-12-15,24.034,24.273,23.791,24.179,5863472,0
2011-12-16,24.464,24.464,23.913,23.954,6878834,0
2011-12-19,24.006,24.11,23.514,23.581,4826921,0
2011-12-20,23.954,24.604,23.867,24.517,5101546,0
2011-12-21,24.455,24.81,24.354,24.795,3627347,0
2011-12-22,24.801,25.001,24.698,24.819,3438164,0
2011-12-23,24.907,25.27,24.853,25.133,2755749,0
2011-12-27,25.069,25.225,24.862,25.114,2035882,0
2011-12-28,25.158,25.167,24.474,24.533,3710819,0
2011-12-29,24.56,24.932,24.525,24.853,2594128,0
2011-12-30,24.907,24.907,24.698,24.733,2202330,0
2012-01-03,25.243,25.354,24.977,24.986,4639823,0
2012-01-04,25.105,25.451,24.968,25.399,4893443,0
2012-01-05,25.208,25.459,24.993,25.288,3843910,0
2012-01-06,25.261,25.338,25.018,25.141,2733551,0
2012-01-09,25.167,25.261,24.959,25.001,3604749,0
2012-01-10,25.167,25.199,24.742,24.889,7766265,0
2012-01-11,24.797,25.228,24.734,25.021,4914856,0
2012-01-12,25.021,25.266,24.812,25.204,4258962,0
2012-01-13,25.025,25.288,24.836,25.225,4600752,0
2012-01-17,25.525,25.562,24.864,24.892,6932618,0
2012-01-18,24.862,25.305,24.622,25.27,4233060,0
2012-01-19,25.261,25.502,25.252,25.442,3996466,0
2012-01-20,25.442,26.083,25.261,25.978,7597583,0
2012-01-23,25.96,26.029,25.686,25.849,4503925,0
2012-01-24,25.744,25.873,25.64,25.789,3280059,0
2012-01-25,25.649,26.099,25.511,26.013,3699806,0
2012-01-26,26.142,26.238,25.649,25.807,3937601,0
2012-01-27,25.769,25.945,25.544,25.787,3658314,0
2012-01-30,25.571,25.909,25.354,25.693,5171492,0
2012-01-31,24.943,25.185,24.308,24.763,16377891,0
2012-02-01,25.297,25.52,24.993,25.243,11432757,0
2012-02-02,25.409,25.459,24.907,25.225,7266313,0
2012-02-03,25.457,25.578,25.275,25.554,6201612,0
2012-02-06,25.377,25.606,25.326,25.596,5317095,0
2012-02-07,25.578,25.857,25.508,25.769,7674817,0
2012-02-08,25.9,26.413,25.831,26.309,8678862,0
2012-02-09,26.379,26.883,26.258,26.594,9583666,0
2012-02-10,26.189,26.576,26.128,26.438,5525830,0
2012-02-13,26.576,26.866,26.429,26.751,5498834,0
2012-02-14,26.725,27.153,26.594,27.091,7614364,0
2012-02-15,27.144,27.43,26.926,26.995,4993166,0
2012-02-16,27.117,27.352,27.005,27.163,5684489,0
2012-02-17,27.38,27.396,27.033,27.265,3925549,0
2012-02-21,27.23,27.43,27.091,27.282,5314621,0
2012-02-22,27.144,27.51,27.144,27.439,5233587,0
2012-02-23,27.448,27.69,27.396,27.606,4763809,0
2012-02-24,27.664,27.874,27.588,27.798,5251620,0
2012-02-27,27.656,27.673,27.387,27.579,4542766,0
2012-02-28,27.483,27.544,27.273,27.466,5119671,0
2012-02-29,27.515,27.639,27.112,27.129,6083632,0
2012-03-01,27.317,27.664,27.197,27.413,7108545,0
2012-03-02,27.371,27.664,27.327,27.516,4095033,0
2012-03-05,27.457,27.673,27.361,27.526,3425520,0
2012-03-06,27.117,27.189,26.42,26.429,7571434,0
2012-03-07,26.51,27.117,26.448,27.005,4382369,0
2012-03-08,27.23,27.344,26.64,27.056,4798949,0
2012-03-09,27.033,27.308,26.917,27.074,3081285,0
2012-03-12,27.108,27.344,27.074,27.248,3786462,0
2012-03-13,27.352,28.022,27.352,27.971,5203912,0
2012-03-14,27.953,27.996,27.43,27.526,4908077,0
2012-03-15,27.56,27.673,27.308,27.673,3722709,0
2012-03-16,27.606,27.78,27.51,27.656,5229704,0
2012-03-19,27.623,27.719,27.474,27.56,3951519,0
2012-03-20,27.413,27.78,27.387,27.719,3993920,0
2012-03-21,27.664,27.865,27.569,27.772,3567646,0
2012-03-22,27.569,27.815,27.387,27.606,3145528,0
2012-03-23,27.074,27.788,26.953,27.709,3437766,0
2012-03-26,27.909,28.144,27.806,27.865,3901171,0
2012-03-27,27.798,27.987,27.7,27.719,3605525,0
2012-03-28,27.656,27.735,26.995,27.197,5514862,0
2012-03-29,27.048,27.282,26.858,27.189,4395811,0
2012-03-30,27.387,27.631,27.189,27.534,4641986,0
2012-04-02,27.544,28.255,27.474,28.119,5750108,0
2012-04-03,27.927,27.978,27.544,27.815,4507538,0
2012-04-04,27.508,27.698,27.333,27.333,5234073,0
2012-04-05,27.236,27.436,27.112,27.21,2264885,0
2012-04-09,26.876,26.883,26.612,26.822,6054433,0
2012-04-10,26.805,27.074,26.707,26.805,5094876,0
2012-04-11,27.134,27.24,26.805,26.953,3498112,0
2012-04-12,26.926,27.056,26.725,27.048,3055318,0
2012-04-13,26.961,27.083,26.725,26.741,4154133,0
2012-04-16,26.909,27.048,26.741,26.78,4617886,0
2012-04-17,26.965,27.244,26.754,27.129,4222064,0
2012-04-18,26.971,26.971,26.649,26.899,4313028,0
2012-04-19,26.866,26.943,26.536,26.685,3623412,0
2012-04-20,26.741,26.866,26.554,26.707,5619021,0
2012-04-23,26.455,26.501,26.214,26.455,5332738,0
2012-04-24,26.51,27.056,26.413,26.909,4351091,0
2012-04-25,27.117,27.117,26.77,26.866,3525086,0
2012-04-26,26.734,27.014,26.545,26.988,4285757,0
2012-04-27,27.112,27.168,26.869,27.037,2874814,0
2012-04-30,27.033,27.033,26.693,26.814,4421159,0
2012-05-01,27.254,28.96,26.947,28.724,15224315,0
2012-05-02,28.77,28.806,28.546,28.658,6141251,0
2012-05-03,28.671,28.774,28.251,28.321,4616869,0
2012-05-04,28.18,28.4,27.846,28.048,3908847,0
2012-05-07,27.83,28.423,27.822,28.344,4819940,0
2012-05-08,28.241,28.766,28.215,28.687,10204863,0
2012-05-09,28.391,28.705,28.154,28.408,6087289,0
2012-05-10,28.695,29.553,28.503,29.132,10111768,0
2012-05-11,28.811,28.906,28.539,28.574,5964129,0
2012-05-14,28.364,28.951,28.215,28.747,5403944,0
2012-05-15,28.643,29.064,28.311,28.391,6908777,0
2012-05-16,28.512,28.652,28.137,28.241,4683416,0
2012-05-17,28.251,28.364,28.039,28.162,3488587,0
2012-05-18,28.215,28.337,27.734,27.821,6100542,0
2012-05-21,27.997,28.301,27.815,28.128,4141725,0
2012-05-22,28.162,28.416,27.997,28.12,3303523,0
2012-05-23,27.874,28.075,27.613,27.909,4310963,0
2012-05-24,27.997,28.19,27.884,28.065,5549118,0
2012-05-25,28.198,28.346,28.075,28.198,2104524,0
2012-05-29,28.337,28.614,28.251,28.416,3459321,0
2012-05-30,28.241,28.485,27.927,28.111,3565670,0
2012-05-31,27.978,28.337,27.752,27.874,8281469,0
2012-06-01,27.411,27.515,26.982,27.037,5256090,0
2012-06-04,27.009,27.112,26.728,26.999,4439361,0
2012-06-05,26.808,27.446,26.808,27.377,4067169,0
2012-06-06,27.515,28.146,27.436,28.128,4282471,0
2012-06-07,28.476,28.592,28.058,28.093,7471568,0
2012-06-08,28.065,28.093,27.734,27.846,4782840,0
2012-06-11,28.031,28.111,27.689,27.708,3819706,0
2012-06-12,27.829,28.12,27.689,27.918,5703933,0
2012-06-13,27.865,27.892,27.244,27.333,5564683,0
2012-06-14,27.385,27.55,27.175,27.333,5985941,0
2012-06-15,27.403,27.663,27.037,27.499,6777601,0
2012-06-18,27.314,27.515,27.236,27.358,4267979,0
2012-06-19,27.472,27.472,26.291,26.363,13074040,0
2012-06-20,26.421,26.546,25.644,26.127,14080236,0
2012-06-21,26.152,26.22,25.634,25.69,6802321,0
2012-06-22,25.733,25.821,25.443,25.602,6393930,0
2012-06-25,25.364,25.364,25.006,25.174,13010257,0
2012-06-26,25.165,25.354,24.964,25.031,5474721,0
2012-06-27,25.006,25.41,25.006,25.241,3912452,0
2012-06-28,25.112,25.504,25.014,25.479,5784557,0
2012-06-29,25.854,25.854,25.54,25.812,5001695,0
2012-07-02,25.313,25.644,25.112,25.391,4238713,0
2012-07-03,25.419,25.549,25.139,25.347,3765788,0
2012-07-05,25.372,25.372,24.725,24.918,7992994,0
2012-07-06,24.708,24.901,24.57,24.823,4902808,0
2012-07-09,24.586,24.681,23.993,24.089,7456191,0
2012-07-10,24.115,24.254,23.948,24.105,8934492,0
2012-07-11,24.193,24.36,24.027,24.184,6349156,0
2012-07-12,23.886,24.044,23.686,23.877,6530705,0
2012-07-13,23.844,24.132,23.784,23.948,4827313,0
2012-07-16,23.818,23.922,23.502,23.53,6595002,0
2012-07-17,23.608,23.957,23.538,23.827,6722208,0
2012-07-18,23.722,24.167,23.652,24.132,4969688,0
2012-07-19,24.167,24.254,23.784,23.86,4940857,0
2012-07-20,23.729,23.896,23.511,23.608,5692332,0
2012-07-23,23.206,23.556,23.206,23.492,4598824,0
2012-07-24,23.458,23.547,23.23,23.334,5077914,0
2012-07-25,23.44,23.483,23.16,23.352,4208185,0
2012-07-26,23.642,23.834,23.432,23.765,5026463,0
2012-07-27,23.896,24.221,23.659,24.079,4781765,0
2012-07-30,24.132,24.141,23.722,24.037,5108374,0
2012-07-31,22.776,23.362,22.699,22.811,13435884,0
2012-08-01,22.897,22.897,22.382,22.454,10238099,0
2012-08-02,22.243,22.391,21.877,21.972,9306121,0
2012-08-03,22.164,22.382,22.155,22.33,6361416,0
2012-08-06,22.419,22.549,22.261,22.409,5842459,0
2012-08-07,22.471,22.644,22.391,22.481,8093976,0
2012-08-08,22.454,23.178,22.445,23.154,8779519,0
2012-08-09,23.146,23.197,22.89,23.146,6298518,0
2012-08-10,23.065,23.117,22.521,22.681,6600205,0
2012-08-13,22.699,22.897,22.644,22.672,4849546,0
2012-08-14,22.827,22.844,22.562,22.73,4727176,0
2012-08-15,22.677,23.186,22.598,23.107,5344778,0
2012-08-16,23.091,23.292,23.004,23.167,6716948,0
2012-08-17,23.177,23.249,22.968,23.034,5212981,0
2012-08-20,23.02,23.382,22.94,23.334,5279241,0
2012-08-21,23.39,23.566,23.126,23.167,4508753,0
2012-08-22,23.167,23.249,22.976,23.126,4111966,0
2012-08-23,23.107,23.167,23.004,23.073,3387116,0
2012-08-24,23.053,23.284,22.888,23.222,3342125,0
2012-08-27,23.222,23.353,23.091,23.257,3695013,0
2012-08-28,23.206,23.558,23.186,23.214,4289350,0
2012-08-29,23.326,23.468,23.257,23.4,3507060,0
2012-08-30,23.249,23.416,23.196,23.353,3817149,0
2012-08-31,23.44,23.822,23.416,23.548,5144524,0
2012-09-04,23.591,23.758,23.416,23.661,5406626,0
2012-09-05,23.715,23.715,23.318,23.44,5159233,0
2012-09-06,23.619,24.138,23.574,24.085,6080737,0
2012-09-07,24.102,24.218,23.909,24.024,3748632,0
2012-09-10,24.033,24.138,23.909,23.98,4492738,0
2012-09-11,24.075,24.287,23.98,24.057,4424715,0
2012-09-12,24.138,24.252,23.872,23.934,3538763,0
2012-09-13,23.909,24.147,23.566,24.111,5637576,0
2012-09-14,24.119,24.181,23.813,23.934,4885697,0
2012-09-17,23.953,24.287,23.872,23.943,4886824,0
2012-09-18,23.9,24.075,23.813,23.97,4986459,0
2012-09-19,23.97,24.111,23.89,23.918,4340594,0
2012-09-20,23.822,23.997,23.768,23.786,4890825,0
2012-09-21,23.804,23.909,23.749,23.795,6616359,0
2012-09-24,23.881,24.287,23.813,24.218,5333311,0
2012-09-25,24.252,24.472,24.164,24.35,7686336,0
2012-09-26,24.313,24.462,23.997,24.19,6400778,0
2012-09-27,24.277,24.403,23.997,24.261,4463373,0
2012-09-28,24.244,24.252,23.855,23.927,6253845,0
2012-10-01,24.041,24.586,23.97,24.445,5527953,0
2012-10-02,24.56,24.623,24.303,24.542,3436770,0
2012-10-03,24.605,24.736,24.368,24.613,5443748,0
2012-10-04,24.657,24.876,24.551,24.782,4670739,0
2012-10-05,24.832,24.966,24.736,24.832,3954693,0
2012-10-08,24.832,24.992,24.755,24.929,2727868,0
2012-10-09,24.868,25,24.7,24.913,4031958,0
2012-10-10,24.841,24.886,24.69,24.726,3692271,0
2012-10-11,24.823,24.823,24.605,24.673,4520445,0
2012-10-12,24.665,24.823,24.623,24.69,5215292,0
2012-10-15,24.745,24.841,24.631,24.736,5208719,0
2012-10-16,24.823,25.342,24.805,25.293,5613607,0
2012-10-17,25.368,25.651,25.334,25.615,4748507,0
2012-10-18,25.556,25.732,25.484,25.59,6366396,0
2012-10-19,25.527,25.59,24.976,25.105,8150773,0
2012-10-22,24.957,25.151,24.452,24.682,6106072,0
2012-10-23,24.419,24.516,23.927,24.024,7993419,0
2012-10-24,24.065,24.393,23.679,23.706,5417262,0
2012-10-25,23.872,23.97,23.679,23.758,4764830,0
2012-10-26,23.795,23.927,23.679,23.813,6625156,0
2012-10-31,23.98,24.385,23.344,23.628,9320131,0
2012-11-01,23.749,24.014,23.522,23.855,6365220,0
2012-11-02,23.988,24.065,23.591,23.636,5645949,0
2012-11-05,23.574,23.628,23.318,23.416,9005331,0
2012-11-06,23.433,23.581,23.309,23.44,8088372,0
2012-11-07,23.249,23.292,22.781,22.888,8873049,0
2012-11-08,22.921,23.107,22.422,22.422,7998919,0
2012-11-09,22.315,22.59,22.253,22.35,10373213,0
2012-11-12,22.332,22.422,22.228,22.236,6777237,0
2012-11-13,22.16,22.418,22.054,22.064,7314598,0
2012-11-14,22.196,22.196,21.709,21.746,7465706,0
2012-11-15,21.719,21.931,21.613,21.699,6456567,0
2012-11-16,21.814,22.151,21.727,22.127,7928240,0
2012-11-19,22.347,22.701,22.206,22.646,7945675,0
2012-11-20,22.861,23.376,22.799,23.348,9012226,0
2012-11-21,23.348,23.428,23.137,23.394,4144592,0
2012-11-23,23.453,23.703,23.366,23.703,2772231,0
2012-11-26,23.606,23.685,23.481,23.676,4149794,0
2012-11-27,23.535,23.836,23.428,23.428,4931659,0
2012-11-28,23.329,23.586,23.232,23.578,4942564,0
2012-11-29,23.57,23.746,23.481,23.721,3970377,0
2012-11-30,23.784,23.836,23.527,23.667,5029472,0
2012-12-03,23.739,23.846,23.651,23.746,4712421,0
2012-12-04,23.721,23.846,23.596,23.676,4946591,0
2012-12-05,23.721,24.005,23.651,23.685,5537453,0
2012-12-06,23.775,23.784,23.376,23.685,6713967,0
2012-12-07,23.765,24.11,23.651,24.094,5173367,0
2012-12-10,24.041,24.129,23.846,23.908,3682799,0
2012-12-11,23.933,24.199,23.846,24.084,4798505,0
2012-12-12,24.173,24.314,24.075,24.129,5046195,0
2012-12-13,24.129,24.253,23.996,24.065,5462467,0
2012-12-14,24.005,24.102,23.951,24.013,5823936,0
2012-12-17,24.023,24.333,23.978,24.278,5445050,0
2012-12-18,24.295,24.909,24.181,24.892,8147712,0
2012-12-19,24.882,24.927,24.669,24.721,6151353,0
2012-12-20,24.836,24.855,24.686,24.845,4816832,0
2012-12-21,24.676,24.704,24.341,24.625,6638981,0
2012-12-24,24.535,24.836,24.455,24.589,1612079,0
2012-12-26,24.572,24.634,24.323,24.351,4281961,0
2012-12-27,24.323,24.429,24.164,24.37,5667714,0
2012-12-28,24.244,24.421,23.978,23.987,4872621,0
2012-12-31,23.933,24.288,23.846,24.278,5176935,0
2013-01-02,24.882,25.423,24.864,25.416,7532594,0
2013-01-03,25.492,25.492,25.086,25.209,4358831,0
2013-01-04,25.263,25.963,25.225,25.901,6591029,0
2013-01-07,25.796,25.796,24.76,24.829,9407610,0
2013-01-08,24.76,25.14,24.731,25.123,4381721,0
2013-01-09,25.183,25.416,24.934,25.245,4321851,0
2013-01-10,25.325,25.368,25.049,25.123,3915043,0
2013-01-11,25.158,25.167,24.82,25.123,3252051,0
2013-01-14,25.132,25.351,25.006,25.317,2779343,0
2013-01-15,25.158,25.218,24.981,25.19,3419762,0
2013-01-16,25.113,25.218,24.997,25.167,2926326,0
2013-01-17,25.282,25.634,25.218,25.511,4418451,0
2013-01-18,25.564,25.564,25.183,25.387,3338734,0
2013-01-22,25.396,25.805,25.387,25.805,4464385,0
2013-01-23,25.652,25.796,25.377,25.406,2383802,0
2013-01-24,25.432,25.777,25.432,25.733,3611722,0
2013-01-25,25.777,25.873,25.423,25.682,3400253,0
2013-01-28,25.564,25.644,24.989,25.387,4721441,0
2013-01-29,25.396,25.557,25.2,25.368,5022181,0
2013-01-30,25.396,25.652,25.263,25.432,6105784,0
2013-01-31,25.368,25.52,25.209,25.292,6113348,0
2013-02-01,25.492,25.682,25.225,25.416,5348140,0
2013-02-04,25.333,25.387,25.095,25.209,9197785,0
2013-02-05,25.831,26.523,25.601,26.043,9933400,0
2013-02-06,26.106,26.992,25.946,26.92,9360477,0
2013-02-07,26.868,27.339,26.683,26.84,8480106,0
2013-02-08,26.868,27.019,26.733,26.788,5403139,0
2013-02-11,26.824,26.992,26.706,26.84,4984607,0
2013-02-12,26.788,27.329,26.666,27.31,6244394,0
2013-02-13,27.4,27.622,27.179,27.622,7615313,0
2013-02-14,27.507,27.959,27.444,27.832,8182485,0
2013-02-15,28.289,29.047,28.289,29.047,17723235,0
2013-02-19,29.056,29.519,28.991,29.503,8281445,0
2013-02-20,29.51,29.51,28.922,28.984,8718379,0
2013-02-21,28.823,28.922,28.521,28.635,7254272,0
2013-02-22,28.895,28.95,28.574,28.625,5430083,0
2013-02-25,28.788,28.922,28.271,28.271,6307456,0
2013-02-26,28.234,28.431,27.832,28.388,5463359,0
2013-02-27,28.378,28.625,28.2,28.539,5316638,0
2013-02-28,28.584,28.682,28.414,28.414,6243306,0
2013-03-01,28.271,28.53,27.994,28.511,4283143,0
2013-03-04,28.458,28.645,28.279,28.558,4393999,0
2013-03-05,28.664,28.867,28.593,28.727,4606058,0
2013-03-06,28.751,28.904,28.682,28.823,4329286,0
2013-03-07,28.941,29.091,28.823,29.047,3391735,0
2013-03-08,28.967,29.225,28.885,29.019,5019019,0
2013-03-11,28.904,29.125,28.742,28.95,3327182,0
2013-03-12,28.904,29.154,28.807,29.037,4109969,0
2013-03-13,29.029,29.386,28.922,29.369,5430676,0
2013-03-14,29.418,29.418,29.234,29.352,4091860,0
2013-03-15,29.248,29.438,29.076,29.428,7231013,0
2013-03-18,29.182,29.428,29.029,29.154,3435342,0
2013-03-19,29.209,29.342,29.001,29.163,4046293,0
2013-03-20,29.315,29.547,29.268,29.438,3131618,0
2013-03-21,29.305,29.403,28.976,29.083,2766809,0
2013-03-22,29.115,29.268,29.091,29.234,2357801,0
2013-03-25,29.362,29.428,28.984,29.047,3068390,0
2013-03-26,29.172,29.386,29.145,29.278,2478518,0
2013-03-27,29.115,29.41,29.047,29.403,3794819,0
2013-03-28,29.369,30.117,29.315,30.083,6651884,0
2013-04-01,30.083,30.142,29.663,30.045,3880379,0
2013-04-02,30.099,30.572,29.974,30.42,7741929,0
2013-04-03,30.368,30.412,29.495,29.634,7342943,0
2013-04-04,29.625,29.956,29.519,29.956,4502659,0
2013-04-05,29.59,29.653,29.286,29.582,3684762,0
2013-04-08,29.51,29.716,29.41,29.716,3074530,0
2013-04-09,29.653,29.653,28.867,29.192,6868146,0
2013-04-10,29.243,29.625,29.091,29.582,4509137,0
2013-04-11,29.529,29.609,29.315,29.41,3653800,0
2013-04-12,29.333,29.519,28.941,29.108,6161965,0
2013-04-15,28.967,29.076,28.093,28.111,7788000,0
2013-04-16,28.2,28.778,28.102,28.698,4738841,0
2013-04-17,28.449,28.682,28.111,28.601,5698248,0
2013-04-18,28.601,28.69,28.261,28.458,4964759,0
2013-04-19,28.549,28.778,28.492,28.698,6842247,0
2013-04-22,28.682,28.823,28.449,28.735,3732262,0
2013-04-23,28.832,29.037,28.566,29.029,4266930,0
2013-04-24,29.076,29.278,28.852,28.885,3461682,0
2013-04-25,29.091,29.634,28.86,29.59,5590673,0
2013-04-26,29.806,30.207,29.643,29.849,6470860,0
2013-04-29,29.922,30.493,29.885,30.348,5796946,0
2013-04-30,30.321,30.348,30.009,30.269,5074471,0
2013-05-01,30.134,30.312,29.885,29.947,5769083,0
2013-05-02,29.296,30.242,29.192,29.964,6841267,0
2013-05-03,30.171,30.535,30.009,30.502,4489201,0
2013-05-06,30.42,30.464,30.053,30.215,3193605,0
2013-05-07,30.331,30.627,30.134,30.627,3768490,0
2013-05-08,30.526,30.677,30.242,30.677,3857784,0
2013-05-09,30.627,30.762,30.197,30.242,4259337,0
2013-05-10,30.197,30.483,30.152,30.377,4017939,0
2013-05-13,30.368,30.42,30.092,30.312,3894403,0
2013-05-14,30.259,30.574,29.721,30.545,4232598,0
2013-05-15,30.465,31.256,30.384,31.13,5944459,0
2013-05-16,30.832,31.012,30.51,30.637,5584559,0
2013-05-17,30.67,31.435,30.51,31.39,6988591,0
2013-05-20,31.344,31.39,30.798,30.852,5278687,0
2013-05-21,30.764,31.219,30.661,31.13,4046833,0
2013-05-22,31.102,31.398,30.527,30.619,5954302,0
2013-05-23,30.225,30.736,30.117,30.637,3488136,0
2013-05-24,30.545,30.602,30.286,30.384,2355786,0
2013-05-28,30.644,30.771,30.474,30.619,3526405,0
2013-05-29,30.484,30.494,29.846,29.982,4837668,0
2013-05-30,30.071,30.141,29.836,29.874,2917089,0
2013-05-31,29.716,29.724,28.902,28.902,6043210,0
2013-06-03,28.977,29.336,28.608,29.281,4239978,0
2013-06-04,29.319,29.73,29.252,29.596,3801378,0
2013-06-05,29.515,29.543,29.118,29.237,3933203,0
2013-06-06,29.336,29.356,28.896,29.281,2803930,0
2013-06-07,29.577,29.836,29.336,29.515,3335368,0
2013-06-10,29.622,29.82,29.38,29.686,3196042,0
2013-06-11,29.415,29.836,29.29,29.704,3752121,0
2013-06-12,29.901,30.034,29.346,29.498,4208418,0
2013-06-13,29.47,30.017,29.237,29.945,3246872,0
2013-06-14,29.874,30.215,29.613,29.668,2523630,0
2013-06-17,29.803,30.043,29.622,29.836,2660728,0
2013-06-18,29.803,30.377,29.803,30.341,3086435,0
2013-06-19,30.368,30.592,29.812,29.827,4742474,0
2013-06-20,29.587,29.714,29.237,29.245,4239937,0
2013-06-21,29.605,30.034,29.389,29.676,6995721,0
2013-06-24,29.372,29.893,29.237,29.533,3370399,0
2013-06-25,29.883,29.883,29.461,29.748,3533991,0
2013-06-26,29.972,30.25,29.856,30.117,4460176,0
2013-06-27,30.303,30.519,30.178,30.234,2391324,0
2013-06-28,30.107,30.688,30.043,30.412,5119460,0
2013-07-01,30.592,31.112,30.592,30.804,4063470,0
2013-07-02,30.822,31.531,30.778,31.273,4380881,0
2013-07-03,31.004,31.219,30.941,31.219,1697637,0
2013-07-05,31.298,31.39,30.977,31.282,2244033,0
2013-07-08,31.282,31.748,31.191,31.711,3178557,0
2013-07-09,31.81,32.231,31.81,32.034,5322155,0
2013-07-10,32.053,32.268,31.892,32.198,2418285,0
2013-07-11,32.411,32.53,32.206,32.457,3780393,0
2013-07-12,32.439,32.6,32.332,32.565,2273661,0
2013-07-15,32.583,32.617,32.386,32.482,2556282,0
2013-07-16,32.386,32.457,31.902,32.025,4660869,0
2013-07-17,32.088,32.358,31.854,32.008,2426190,0
2013-07-18,32.008,32.239,31.91,32.097,2395750,0
2013-07-19,32.457,33.003,32.248,32.896,5057180,0
2013-07-22,32.916,32.94,32.323,32.439,3700233,0
2013-07-23,32.358,32.869,32.248,32.788,3478915,0
2013-07-24,32.851,32.851,32.305,32.349,2837914,0
2013-07-25,32.386,32.95,32.134,32.861,3700755,0
2013-07-26,32.645,32.916,32.501,32.886,2007371,0
2013-07-29,32.762,33.05,32.591,32.609,2760313,0
2013-07-30,32.583,32.861,32.268,32.305,3692648,0
2013-07-31,32.465,32.916,32.268,32.708,4794118,0
2013-08-01,32.931,33.354,32.869,33.345,4015808,0
2013-08-02,33.21,33.693,33.021,33.693,4109918,0
2013-08-05,33.605,33.981,33.381,33.955,6286651,0
2013-08-06,33.057,34.241,32.626,33.981,7590871,0
2013-08-07,33.855,34.061,33.481,33.864,3614932,0
2013-08-08,34.052,34.432,33.955,34.347,4473744,0
2013-08-09,34.259,34.508,34.126,34.422,3078572,0
2013-08-12,34.297,34.609,34.034,34.582,4030241,0
2013-08-13,34.545,34.654,34.357,34.644,3936702,0
2013-08-14,34.601,34.806,34.394,34.564,4169245,0
2013-08-15,34.259,34.403,33.13,33.21,5742916,0
2013-08-16,33.13,33.481,33.075,33.406,3830127,0
2013-08-19,33.191,33.299,32.771,32.806,3551934,0
2013-08-20,32.878,33.159,32.736,32.986,3043861,0
2013-08-21,33.004,33.112,32.689,32.726,3454973,0
2013-08-22,32.806,32.917,32.374,32.518,3322206,0
2013-08-23,32.625,32.771,32.228,32.708,3342241,0
2013-08-26,32.635,32.661,30.977,31.103,9057222,0
2013-08-27,30.869,31.447,30.841,31.22,4617854,0
2013-08-28,31.103,31.447,31.004,31.192,4220289,0
2013-08-29,31.13,31.634,30.994,31.382,4128880,0
2013-08-30,31.517,31.923,31.392,31.742,5971518,0
2013-09-03,31.94,32.157,31.823,31.915,4055735,0
2013-09-04,32.148,32.708,31.95,32.546,5252289,0
2013-09-05,32.472,32.736,32.472,32.625,2790222,0
2013-09-06,32.661,32.717,32.186,32.265,2730956,0
2013-09-09,32.293,32.698,32.293,32.554,2753281,0
2013-09-10,32.644,32.814,32.356,32.528,2623961,0
2013-09-11,32.554,32.661,32.311,32.572,2457163,0
2013-09-12,32.554,32.644,32.122,32.446,3639596,0
2013-09-13,32.564,32.661,32.374,32.652,2341932,0
2013-09-16,32.978,33.239,32.96,33.132,3030699,0
2013-09-17,33.168,33.554,33.132,33.499,4319597,0
2013-09-18,33.436,33.527,32.96,33.455,3771042,0
2013-09-19,33.436,33.536,33.202,33.41,2501931,0
2013-09-20,33.4,33.726,33.33,33.572,6023528,0
2013-09-23,33.419,33.436,33.004,33.022,3129171,0
2013-09-24,33.004,33.428,32.95,33.15,4217613,0
2013-09-25,33.183,33.321,32.996,33.059,2605416,0
2013-09-26,33.094,33.374,33.041,33.183,2958565,0
2013-09-27,33.022,33.518,32.797,33.465,4144135,0
2013-09-30,33.356,33.374,32.861,33.212,3984557,0
2013-10-01,33.176,33.302,32.897,33.221,2458864,0
2013-10-02,33.15,33.518,32.726,33.518,5462776,0
2013-10-03,33.392,33.475,32.907,33.132,3679561,0
2013-10-04,33.159,33.239,32.931,33.086,2662694,0
2013-10-07,32.851,33.122,32.652,32.832,2392899,0
2013-10-08,32.797,32.996,32.564,32.625,4411823,0
2013-10-09,32.726,33.05,32.617,32.752,3816422,0
2013-10-10,33.103,33.536,32.463,33.419,7370984,0
2013-10-11,33.33,33.33,32.752,32.986,4122942,0
2013-10-14,32.887,33.419,32.851,33.33,3406175,0
2013-10-15,33.202,33.455,33.022,33.193,3267766,0
2013-10-16,33.419,33.997,33.266,33.824,3597594,0
2013-10-17,33.716,34.249,33.527,34.168,2779237,0
2013-10-18,34.211,34.431,34.106,34.278,4502422,0
2013-10-21,34.564,35.016,34.484,34.852,5361622,0
2013-10-22,34.86,35.693,34.825,35.599,5741230,0
2013-10-23,35.386,35.608,35.17,35.402,3921720,0
2013-10-24,35.402,35.511,35.161,35.323,2649792,0
2013-10-25,35.393,36.024,35.323,35.998,7251030,0
2013-10-28,35.853,36.286,35.754,35.917,5889485,0
2013-10-29,35.558,37.628,35.17,36.72,9364918,0
2013-10-30,36.711,37.143,36.213,36.962,5134808,0
2013-10-31,37.034,37.286,36.521,36.874,7024702,0
2013-11-01,36.988,37.034,36.521,36.874,5462161,0
2013-11-04,36.971,37.16,36.755,36.846,5075929,0
2013-11-05,36.807,37.991,36.748,37.847,9105242,0
2013-11-06,37.791,37.828,37.512,37.648,5109996,0
2013-11-07,37.666,37.737,37.089,37.168,6559709,0
2013-11-08,37.16,37.413,36.897,37.36,6607142,0
2013-11-11,37.403,37.522,37.026,37.089,4915332,0
2013-11-12,36.935,36.971,36.282,36.61,7017411,0
2013-11-13,36.535,37.524,36.527,37.524,6220316,0
2013-11-14,37.396,38.129,37.396,38.04,7159407,0
2013-11-15,38.12,38.12,36.591,36.737,10914706,0
2013-11-18,36.417,37.351,36.417,37.079,5891531,0
2013-11-19,36.455,37.505,36.426,37.109,5115543,0
2013-11-20,37.099,37.135,36.11,36.137,6401157,0
2013-11-21,36.321,37.532,36.291,37.27,7269519,0
2013-11-22,37.243,37.921,37.126,37.912,4595645,0
2013-11-25,37.921,37.93,37.387,37.451,3740394,0
2013-11-26,37.578,37.938,37.477,37.678,3558260,0
2013-11-27,37.748,37.903,37.378,37.578,2523380,0
2013-11-29,37.042,37.351,36.364,36.455,4014378,0
2013-12-02,36.591,37.333,36.398,36.998,5196136,0
2013-12-03,36.971,37.262,36.746,37.224,3937270,0
2013-12-04,37.033,37.968,36.906,37.793,5151776,0
2013-12-05,37.767,37.785,37.316,37.561,3716871,0
2013-12-06,37.921,38.129,37.604,37.985,3400940,0
2013-12-09,37.977,38.493,37.812,38.474,4733120,0
2013-12-10,38.357,38.503,37.705,38.367,5088617,0
2013-12-11,38.357,38.357,37.705,37.777,4528797,0
2013-12-12,37.777,37.785,36.67,36.763,5684177,0
2013-12-13,36.806,36.854,36.364,36.535,4415047,0
2013-12-16,36.627,37.477,36.544,36.825,7071486,0
2013-12-17,36.906,37.686,36.882,37.569,6553591,0
2013-12-18,37.74,39.091,37.532,39.072,8091469,0
2013-12-19,38.963,39.697,38.736,39.658,7193781,0
2013-12-20,39.687,39.795,39.117,39.271,7879361,0
2013-12-23,39.435,39.631,38.819,38.98,4170540,0
2013-12-24,39.091,39.389,39.01,39.189,1196806,0
2013-12-26,39.235,39.668,39.163,39.533,2617404,0
2013-12-27,39.543,39.812,39.408,39.631,2778760,0
2013-12-30,39.762,39.842,39.335,39.572,2710029,0
2013-12-31,39.642,39.769,39.163,39.307,2432929,0
2014-01-02,39.145,39.208,38.754,38.936,3040480,0
2014-01-03,39.036,39.289,38.837,39.117,2512437,0
2014-01-06,39.326,39.471,39.053,39.199,4618359,0
2014-01-07,39.28,39.28,38.41,38.81,5001105,0
2014-01-08,38.728,38.828,38.229,38.367,4926816,0
2014-01-09,38.503,38.548,37.731,38.185,4907010,0
2014-01-10,38.41,38.548,37.977,38.022,6113859,0
2014-01-13,38.049,38.129,37.532,37.612,7031899,0
2014-01-14,37.793,38.392,37.65,38.338,8053429,0
2014-01-15,38.428,38.782,38.129,38.447,5140733,0
2014-01-16,38.503,38.609,37.333,37.361,7877034,0
2014-01-17,37.405,37.524,37.079,37.144,7361341,0
2014-01-21,37.387,37.578,37.144,37.47,4647308,0
2014-01-22,37.596,38.357,37.532,38.265,5722905,0
2014-01-23,37.958,38.049,36.971,36.988,6094217,0
2014-01-24,36.77,36.988,35.803,35.84,6355382,0
2014-01-27,36.118,36.382,35.577,35.648,6255687,0
2014-01-28,35.747,36.355,35.712,36.291,4523618,0
2014-01-29,35.883,36.093,35.286,35.523,5786444,0
2014-01-30,35.857,35.947,35.475,35.785,4402108,0
2014-01-31,35.403,35.985,35.34,35.757,4785222,0
2014-02-03,35.577,36.065,35.113,35.24,8698602,0
2014-02-04,36.055,36.084,34.472,34.626,8104888,0
2014-02-05,35.094,35.17,34.343,35.015,9715079,0
2014-02-06,35.162,35.56,35.085,35.422,6358648,0
2014-02-07,35.864,36.21,35.458,36.127,7302572,0
2014-02-10,36.055,36.455,35.785,36.329,7503295,0
2014-02-11,36.337,36.728,36.01,36.709,7188668,0
2014-02-12,36.619,36.98,36.483,36.815,7767869,0
2014-02-13,36.68,37.042,36.426,36.835,3390587,0
2014-02-14,36.872,37.109,36.69,36.935,4186182,0
2014-02-18,37.043,37.272,36.872,36.926,4715414,0
2014-02-19,36.897,36.926,36.343,36.395,4883584,0
2014-02-20,36.395,36.678,36.317,36.551,4071690,0
2014-02-21,36.541,36.599,36.241,36.433,4302240,0
2014-02-24,36.532,37.052,36.433,36.589,3840577,0
2014-02-25,36.668,37.127,36.581,36.797,4098594,0
2014-02-26,36.89,37.052,36.698,36.797,2908081,0
2014-02-27,36.736,36.935,36.25,36.343,5597983,0
2014-02-28,36.351,37.17,36.326,36.988,4807317,0
2014-03-03,36.571,36.617,36.014,36.335,5511818,0
2014-03-04,36.745,37.289,36.708,37.08,4024195,0
2014-03-05,37.043,37.245,36.779,37.052,3063116,0
2014-03-06,37.08,37.444,36.988,37.298,4220885,0
2014-03-07,37.481,37.847,37.344,37.655,3302072,0
2014-03-10,37.909,38.675,37.909,38.675,6251097,0
2014-03-11,38.738,38.966,38.557,38.675,4674261,0
2014-03-12,38.391,39.34,38.347,39.111,6020758,0
2014-03-13,39.203,39.366,38.61,38.629,4372777,0
2014-03-14,38.503,38.913,38.438,38.73,4162598,0
2014-03-17,38.974,39.249,38.666,38.775,4821241,0
2014-03-18,38.893,39.175,38.73,39.111,2417147,0
2014-03-19,39.111,39.376,38.548,38.865,3857317,0
2014-03-20,38.765,38.983,38.521,38.903,2667562,0
2014-03-21,39.249,39.257,38.657,38.875,9183258,0
2014-03-24,39.012,39.167,38.428,38.539,2839279,0
2014-03-25,38.756,38.847,38.464,38.638,3957770,0
2014-03-26,38.702,39.223,38.657,38.903,4290920,0
2014-03-27,38.993,39.322,38.821,39.266,3571586,0
2014-03-28,39.432,39.725,39.121,39.366,3044001,0
2014-03-31,39.394,39.695,39.24,39.53,3616613,0
2014-04-01,39.56,39.851,39.376,39.57,3308470,0
2014-04-02,38.83,39.647,38.01,39.57,3599252,0
2014-04-03,39.605,39.705,39.02,39.312,4578746,0
2014-04-04,39.715,39.776,39.203,39.223,4847106,0
2014-04-07,39.203,39.861,39.194,39.725,4694492,0
2014-04-08,39.666,39.902,39.332,39.656,4570753,0
2014-04-09,39.685,40.508,39.502,40.433,5054376,0
2014-04-10,40.498,40.761,40.125,40.243,5691320,0
2014-04-11,40.323,40.498,40.158,40.459,5868468,0
2014-04-14,40.587,40.826,40.414,40.716,4582457,0
2014-04-15,40.733,40.752,39.97,40.332,4831718,0
2014-04-16,40.577,41.016,40.489,41.016,3031277,0
2014-04-17,40.869,41.306,40.816,41.036,4522133,0
2014-04-21,41.016,41.363,40.833,40.899,2438250,0
2014-04-22,40.86,40.952,40.596,40.643,2847362,0
2014-04-23,40.707,40.962,40.707,40.752,2897961,0
2014-04-24,40.833,40.934,40.508,40.66,2331326,0
2014-04-25,40.623,40.743,40.304,40.469,2510101,0
2014-04-28,40.596,40.66,40.142,40.433,4738984,0
2014-04-29,39.284,39.76,38.865,39.385,8555517,0
2014-04-30,39.332,39.988,39.13,39.841,6491059,0
2014-05-01,39.851,39.886,39.34,39.394,3426894,0
2014-05-02,39.458,39.87,39.213,39.676,3358156,0
2014-05-05,39.449,39.647,39.194,39.55,2511631,0
2014-05-06,39.394,39.53,39.194,39.302,3799634,0
2014-05-07,39.332,40.397,39.332,40.332,4672700,0
2014-05-08,40.252,40.561,39.97,40.151,3692975,0
2014-05-09,40.168,40.561,40.168,40.44,2425064,0
2014-05-12,40.633,40.761,40.397,40.697,2640039,0
2014-05-13,40.707,40.91,40.541,40.586,2494746,0
2014-05-14,40.605,40.67,40.149,40.165,2422276,0
2014-05-15,40.122,40.192,39.779,39.874,2897392,0
2014-05-16,39.874,40.192,39.836,40.139,2113298,0
2014-05-19,40.139,40.268,40.017,40.201,2203495,0
2014-05-20,40.165,40.201,39.543,39.689,2366479,0
2014-05-21,39.764,40.21,39.764,40.174,2504233,0
2014-05-22,39.324,40.321,39.295,39.984,1809192,0
2014-05-23,40.026,40.183,39.738,39.898,2220992,0
2014-05-27,39.984,40.633,39.957,40.595,2620432,0
2014-05-28,40.595,40.807,40.497,40.57,2021181,0
2014-05-29,40.66,40.935,40.623,40.89,1885677,0
2014-05-30,40.817,41.191,40.817,41.165,2195533,0
2014-06-02,41.119,41.265,40.999,41.082,2505774,0
2014-06-03,40.972,41.165,40.57,40.623,2710745,0
2014-06-04,40.643,40.797,40.422,40.586,2497534,0
2014-06-05,40.586,41.219,40.507,41.191,2736309,0
2014-06-06,41.063,41.56,41.063,41.384,2685692,0
2014-06-09,41.228,41.485,41.219,41.348,2044227,0
2014-06-10,41.174,41.384,40.98,41.348,2268440,0
2014-06-11,41.072,41.219,40.87,40.91,2434676,0
2014-06-12,40.797,40.9,39.764,39.816,3986256,0
2014-06-13,39.874,40.192,39.779,40.155,2483054,0
2014-06-16,40.084,40.595,40.01,40.507,2912460,0
2014-06-17,40.586,40.78,40.395,40.679,2523186,0
2014-06-18,40.532,40.761,40.045,40.697,3632102,0
2014-06-19,40.797,41.412,40.614,41.329,3303907,0
2014-06-20,41.412,41.567,41.008,41.101,3339272,0
2014-06-23,41.201,41.367,41.053,41.201,2219072,0
2014-06-24,41.091,41.145,40.515,40.56,2353933,0
2014-06-25,40.431,40.595,40.122,40.201,2654527,0
2014-06-26,40.201,40.404,40.064,40.24,2001807,0
2014-06-27,40.131,40.259,39.856,40.139,2984972,0
2014-06-30,40.094,40.605,40.017,40.404,4421049,0
2014-07-01,40.57,41.165,40.439,41.082,3018789,0
2014-07-02,41.155,41.541,41.045,41.514,2880071,0
2014-07-03,41.541,42.088,41.485,41.925,3435306,0
2014-07-07,41.456,42.796,41.456,42.595,5098181,0
2014-07-08,42.629,42.732,42.081,42.081,6582702,0
2014-07-09,42.135,42.686,42.097,42.275,4240051,0
2014-07-10,41.899,43.511,41.842,43.372,6326783,0
2014-07-11,43.188,44.003,42.904,43.83,5256560,0
2014-07-14,44.032,44.269,43.875,44.032,3780767,0
2014-07-15,43.931,44.169,43.501,43.547,4420697,0
2014-07-16,43.847,43.941,43.675,43.748,2999510,0
2014-07-17,43.739,43.875,43.335,43.345,2801100,0
2014-07-18,43.501,44.142,43.445,44.06,2614636,0
2014-07-21,43.857,44.152,43.739,44.04,2574161,0
2014-07-22,44.023,44.316,43.912,44.152,2837265,0
2014-07-23,44.132,44.326,44.05,44.231,2457001,0
2014-07-24,44.297,44.737,44.289,44.363,2416523,0
2014-07-25,44.231,44.415,43.866,44.079,2227416,0
2014-07-28,44.179,44.335,43.931,44.032,2055557,0
2014-07-29,44.04,44.24,43.547,43.573,2685981,0
2014-07-30,43.675,43.83,42.686,42.814,4592100,0
2014-07-31,42.538,42.924,42.31,42.501,4014735,0
2014-08-01,42.41,42.822,42.245,42.657,3555019,0
2014-08-04,42.758,43.099,42.62,43.004,3120903,0
2014-08-05,44.326,45.039,44.142,44.481,6869983,0
2014-08-06,44.161,45.021,44.161,44.554,4993699,0
2014-08-07,44.675,44.837,44.363,44.443,2519801,0
2014-08-08,44.607,44.965,44.326,44.921,2877794,0
2014-08-11,45.076,45.799,45.048,45.626,3254191,0
2014-08-12,45.525,45.708,45.231,45.469,3042679,0
2014-08-13,45.496,46.017,45.406,45.837,3482469,0
2014-08-14,45.89,45.939,45.643,45.771,2220809,0
2014-08-15,45.881,46.076,45.396,45.561,3316841,0
2014-08-18,45.671,45.808,45.534,45.607,2478041,0
2014-08-19,45.616,45.967,45.588,45.735,2372928,0
2014-08-20,45.735,45.921,45.588,45.838,1823953,0
2014-08-21,45.882,45.967,45.552,45.626,2062334,0
2014-08-22,45.727,45.828,45.158,45.229,2066406,0
2014-08-25,45.424,45.651,45.33,45.525,1490552,0
2014-08-26,45.561,45.709,45.128,45.286,2303629,0
2014-08-27,45.442,45.8,45.386,45.634,2324899,0
2014-08-28,45.552,45.931,45.478,45.791,1988177,0
2014-08-29,45.8,45.95,45.69,45.891,2183510,0
2014-09-02,45.782,46.536,45.755,46.078,3872493,0
2014-09-03,46.316,46.397,45.571,45.959,3492154,0
2014-09-04,45.95,46.286,45.838,46.206,3539996,0
2014-09-05,46.078,46.364,45.991,46.355,2890998,0
2014-09-08,46.286,46.545,46.259,46.509,2097770,0
2014-09-09,46.509,46.563,46.306,46.444,2960625,0
2014-09-10,46.484,46.674,46.371,46.638,2043104,0
2014-09-11,46.592,46.886,46.5,46.869,3197813,0
2014-09-12,46.794,46.794,46.196,46.397,2277653,0
2014-09-15,46.434,46.555,46.316,46.536,1774633,0
2014-09-16,46.425,47.321,46.387,47.182,2595060,0
2014-09-17,47.097,47.301,46.821,47.126,2353033,0
2014-09-18,47.217,48.192,47.172,47.919,3812804,0
2014-09-19,48.157,48.157,47.575,47.575,3903540,0
2014-09-22,47.457,47.678,47.144,47.365,2201698,0
2014-09-23,47.126,47.225,46.712,46.73,1986174,0
2014-09-24,46.749,47.438,46.749,47.365,1897864,0
2014-09-25,47.254,47.254,46.387,46.464,2268159,0
2014-09-26,46.555,46.978,46.371,46.821,1826760,0
2014-09-29,46.492,47.355,46.464,47.217,2333781,0
2014-09-30,47.172,47.301,46.932,47.033,2128791,0
2014-10-01,47.097,47.234,46.371,46.387,4351931,0
2014-10-02,46.484,47.025,46.415,46.509,2954129,0
2014-10-03,46.684,47.217,46.454,47.042,4028643,0
2014-10-06,47.126,47.172,46.415,46.563,3339264,0
2014-10-07,46.387,46.628,45.588,45.626,5582988,0
2014-10-08,45.561,45.7,43.334,44.2,13178640,0
2014-10-09,44.08,44.328,43.315,43.38,7166945,0
2014-10-10,43.334,43.646,42.468,42.671,5696258,0
2014-10-13,42.671,42.763,41.135,41.198,5682474,0
2014-10-14,41.299,41.454,39.58,39.649,9745908,0
2014-10-15,38.943,39.688,38.317,39.561,9213778,0
2014-10-16,39.146,40.01,38.998,39.737,5428085,0
2014-10-17,40.194,41.41,39.957,40.96,7090297,0
2014-10-20,40.914,41.98,40.885,41.787,4863471,0
2014-10-21,41.98,42.312,41.86,42.063,3691719,0
2014-10-22,42.192,42.552,42.055,42.118,3240382,0
2014-10-23,42.589,42.827,41.796,41.918,3204892,0
2014-10-24,41.953,42.137,41.582,41.953,2414649,0
2014-10-27,41.889,41.889,40.885,41.068,3905001,0
2014-10-28,41.4,42.089,41.244,42.055,3384227,0
2014-10-29,42.128,42.524,41.824,42.174,2812353,0
2014-10-30,42.089,42.91,41.989,42.871,3241017,0
2014-10-31,43.26,43.5,42.958,43.26,3270760,0
2014-11-03,43.481,43.813,43.306,43.49,3743180,0
2014-11-04,45.148,45.791,44.732,45.598,5729541,0
2014-11-05,46,46.5,45.882,46.306,4679383,0
2014-11-06,46.345,46.628,45.967,45.991,3681342,0
2014-11-07,45.921,46.638,45.921,46.526,2511329,0
2014-11-10,46.656,46.74,46.364,46.73,2236934,0
2014-11-11,46.86,47.291,46.766,47.052,2203929,0
2014-11-12,46.922,46.942,46.444,46.674,2435708,0
2014-11-13,46.942,47.088,46.326,46.766,2776401,0
2014-11-14,46.869,47.273,46.74,47.263,2972320,0
2014-11-17,47.182,48.001,47.08,47.852,3144094,0
2014-11-18,48.002,48.314,47.881,48.093,2686883,0
2014-11-19,48.083,48.342,47.891,48.287,2197097,0
2014-11-20,48.029,48.666,47.919,48.611,2407623,0
2014-11-21,49.065,49.499,48.462,48.74,3964606,0
2014-11-24,48.769,49.315,48.648,48.962,2930179,0
2014-11-25,48.88,49.315,48.656,48.945,3168550,0
2014-11-26,49.036,49.352,48.945,49.175,2028328,0
2014-11-28,49.359,49.387,48.694,48.712,3252556,0
2014-12-01,48.694,48.945,47.962,48.509,4798987,0
2014-12-02,48.769,49.573,48.769,49.295,5233187,0
2014-12-03,49.315,49.739,49.195,49.664,5186616,0
2014-12-04,49.257,49.85,48.591,48.805,4270636,0
2014-12-05,48.779,49.257,48.712,49.24,4051607,0
2014-12-08,49.286,49.49,48.38,48.509,4880835,0
2014-12-09,48.102,49.359,47.982,49.045,4811987,0
2014-12-10,48.88,48.953,47.289,47.408,4713824,0
2014-12-11,48.029,48.14,46.882,47.066,4365210,0
2014-12-12,46.66,47.241,46.06,46.099,4179954,0
2014-12-15,46.337,46.66,45.699,46.079,3782747,0
2014-12-16,46.278,46.937,45.57,45.606,4032374,0
2014-12-17,45.754,46.308,45.483,45.901,5247327,0
2014-12-18,46.669,47.353,46.437,47.308,5221863,0
2014-12-19,47.538,48.805,47.436,48.305,7763366,0
2014-12-22,48.453,48.916,48.203,48.75,3500648,0
2014-12-23,48.907,49.646,48.575,49.165,4423567,0
2014-12-24,49.157,49.516,49.092,49.11,1870792,0
2014-12-26,49.092,49.602,49.036,49.396,1430188,0
2014-12-29,49.24,49.473,48.87,49.127,1898806,0
2014-12-30,49.147,49.368,48.712,48.907,2408897,0
2014-12-31,48.916,48.962,47.962,48.083,2806561,0
2015-01-02,48.271,48.639,47.704,48.102,2205945,0
2015-01-05,47.574,47.789,46.218,46.437,4139747,0
2015-01-06,46.66,46.687,45.254,45.523,5251146,0
2015-01-07,46.02,46.477,45.882,46.208,3081551,0
2015-01-08,45.579,45.862,44.885,45.532,8077967,0
2015-01-09,45.744,45.95,45.125,45.144,3993633,0
2015-01-12,45.311,45.311,44.367,44.578,4186877,0
2015-01-13,44.69,45.384,44.264,44.644,4795864,0
2015-01-14,44.081,44.468,43.322,43.876,4590445,0
2015-01-15,43.774,44.173,43.322,43.655,4605357,0
2015-01-16,43.545,44.164,43.369,44.088,3407903,0
2015-01-20,43.637,43.896,43.063,43.646,5778972,0
2015-01-21,43.552,44.421,43.378,44.106,4312466,0
2015-01-22,44.376,44.819,43.952,44.459,4918166,0
2015-01-23,44.301,44.664,43.976,44.264,3223620,0
2015-01-26,44.088,44.865,43.923,44.654,3404194,0
2015-01-27,44.349,44.986,44.155,44.644,3479469,0
2015-01-28,44.664,44.939,43.848,43.913,3466673,0
2015-01-29,43.986,44.421,43.359,44.311,3978571,0
2015-01-30,44.043,44.255,43.053,43.121,5847130,0
2015-02-02,43.331,44.56,43.201,44.543,7007186,0
2015-02-03,43.793,45.217,42.731,45.088,7686430,0
2015-02-04,44.755,44.755,42.416,42.675,9982978,0
2015-02-05,43.063,45.05,43.043,45.014,8631759,0
2015-02-06,45.032,45.134,43.886,43.976,3940904,0
2015-02-09,43.848,44.164,43.674,43.813,5002874,0
2015-02-10,44.301,44.301,43.655,43.996,3765291,0
2015-02-11,43.691,43.886,42.876,43.386,3992982,0
2015-02-12,43.536,44.297,43.489,44.13,5106299,0
2015-02-13,44.038,44.875,44.038,44.745,4380252,0
2015-02-17,44.782,44.81,44.111,44.437,3882496,0
2015-02-18,44.345,44.745,44.222,44.382,2917074,0
2015-02-19,44.187,44.745,44.101,44.447,2527396,0
2015-02-20,44.392,44.837,43.74,44.792,2907132,0
2015-02-23,44.885,44.976,44.604,44.895,2122059,0
2015-02-24,44.847,45.396,44.652,45.256,2600143,0
2015-02-25,45.2,45.387,44.576,44.745,3187844,0
2015-02-26,44.913,44.922,44.092,44.231,3161456,0
2015-02-27,44.178,44.772,44.178,44.541,3078141,0
2015-03-02,44.485,44.549,43.74,44.512,3982838,0
2015-03-03,44.317,44.373,43.74,44.207,3621963,0
2015-03-04,44.066,44.12,43.47,43.796,3675391,0
2015-03-05,44,44.222,43.378,44.168,5089755,0
2015-03-06,43.721,43.936,42.873,43.022,4168704,0
2015-03-09,42.987,43.349,42.568,43.152,2589651,0
2015-03-10,42.717,42.987,42.28,42.344,3546609,0
2015-03-11,42.492,42.588,42,42.326,3571009,0
2015-03-12,42.605,43.451,42.605,43.386,3813420,0
2015-03-13,43.181,43.266,42.457,43.071,3044048,0
2015-03-16,43.126,43.312,42.708,43.249,3130156,0
2015-03-17,43.071,43.21,42.642,43.022,3162943,0
2015-03-18,42.996,44.092,42.55,43.879,4611491,0
2015-03-19,43.768,43.824,42.847,43.249,3141766,0
2015-03-20,43.432,44.197,43.282,43.676,7217053,0
2015-03-23,43.786,44.392,43.786,43.842,5053207,0
2015-03-24,43.907,44.297,43.684,43.684,3404815,0
2015-03-25,43.869,44.27,43.423,43.451,3813635,0
2015-03-26,43.322,43.768,43.051,43.071,4088297,0
2015-03-27,43.24,43.386,42.95,43.22,4122264,0
2015-03-30,43.499,44.297,43.312,44.111,2983097,0
2015-03-31,43.777,44.289,43.711,44.092,5340535,0
2015-04-01,44.14,44.373,43.936,44.12,5960497,0
2015-04-02,44.16,44.967,44.038,44.047,6273641,0
2015-04-06,44.057,45.165,44.038,44.958,3638948,0
2015-04-07,45.015,45.247,44.782,44.802,2663109,0
2015-04-08,44.827,45.256,44.697,44.958,3220778,0
2015-04-09,44.81,44.913,44.382,44.558,4596119,0
2015-04-10,44.624,44.958,44.364,44.614,3508123,0
2015-04-13,44.558,45.015,44.494,44.541,2892801,0
2015-04-14,44.604,44.865,44.28,44.662,2304671,0
2015-04-15,44.913,45.107,44.614,45.024,4339118,0
2015-04-16,44.827,45.099,44.745,44.93,4560454,0
2015-04-17,44.512,44.93,44.485,44.913,4021752,0
2015-04-20,44.976,45.348,44.904,44.93,2066913,0
2015-04-21,44.948,45.145,44.567,44.595,2495972,0
2015-04-22,44.586,44.875,44.364,44.745,2224400,0
2015-04-23,44.586,45.155,44.512,44.904,2470328,0
2015-04-24,45.015,45.2,44.745,44.847,2982460,0
2015-04-27,44.976,45.348,44.93,45.219,2676296,0
2015-04-28,45.07,45.406,44.948,45.377,2449072,0
2015-04-29,45.294,45.722,45.061,45.535,3425240,0
2015-04-30,45.469,45.981,45.266,45.469,4576770,0
2015-05-01,45.497,46.447,45.497,46.307,6107127,0
2015-05-04,46.307,46.967,46.307,46.809,4070773,0
2015-05-05,46.902,47.218,46.297,46.838,4970216,0
2015-05-06,46.93,46.94,45.897,46.457,4718171,0
2015-05-07,46.642,47.274,46.317,46.809,4482602,0
2015-05-08,47.246,47.796,47.236,47.675,3002662,0
2015-05-11,47.527,48.102,47.442,48.002,4470669,0
2015-05-12,47.675,48.716,47.563,48.298,5239425,0
2015-05-13,48.522,49.062,48.16,48.522,4339844,0
2015-05-14,48.847,49.274,48.66,49.192,3186914,0
2015-05-15,49.108,49.452,48.865,49.341,2477165,0
2015-05-18,49.116,49.534,48.995,49.423,3329605,0
2015-05-19,49.452,49.481,48.825,49.114,2929896,0
2015-05-20,49.123,49.462,49.011,49.031,2890775,0
2015-05-21,48.938,49.63,48.9,49.489,3198458,0
2015-05-22,49.35,49.499,48.993,49.255,1965846,0
2015-05-26,49.181,49.181,48.694,48.77,3227254,0
2015-05-27,48.78,49.779,48.676,49.725,4315047,0
2015-05-28,49.564,49.574,48.975,49.246,2266898,0
2015-05-29,49.386,49.806,49.191,49.423,5818945,0
2015-06-01,49.462,49.854,49.031,49.593,3574893,0
2015-06-02,49.507,49.583,49.142,49.341,2554667,0
2015-06-03,49.499,49.499,48.825,49.06,2745062,0
2015-06-04,48.676,48.844,47.984,48.058,5343738,0
2015-06-05,47.945,48.049,47.526,47.702,3740178,0
2015-06-08,47.834,48.207,47.516,47.702,2893912,0
2015-06-09,47.778,48.135,47.684,47.702,2952704,0
2015-06-10,47.76,48.862,47.76,48.825,3232337,0
2015-06-11,48.789,49.273,48.62,48.685,3023505,0
2015-06-12,48.433,48.6,48.236,48.544,2448648,0
2015-06-15,48.095,48.217,47.806,47.945,3068854,0
2015-06-16,48.012,48.256,47.955,48.115,2533552,0
2015-06-17,48.049,48.433,47.003,47.639,4907238,0
2015-06-18,47.852,48.302,47.852,48.04,3501931,0
2015-06-19,47.927,48.319,47.927,48.162,5296259,0
2015-06-22,48.376,48.656,48.273,48.62,2755008,0
2015-06-23,48.806,49.021,48.488,48.63,2673746,0
2015-06-24,48.544,48.639,48.085,48.115,2475166,0
2015-06-25,48.273,48.273,47.375,47.413,2748913,0
2015-06-26,47.357,47.684,46.319,46.359,5364484,0
2015-06-29,46.139,46.45,45.291,45.31,4679473,0
2015-06-30,45.703,45.999,45.066,45.094,6007600,0
2015-07-01,45.552,45.721,45.243,45.485,3550908,0
2015-07-02,45.654,45.834,45.206,45.495,3275343,0
2015-07-06,45.038,45.441,44.728,44.972,4521639,0
2015-07-07,44.991,45.187,43.7,45.02,6905379,0
2015-07-08,44.859,45.01,44.383,44.429,4363594,0
2015-07-09,44.655,44.926,43.888,44.037,6463962,0
2015-07-10,44.627,44.675,44.076,44.15,3363987,0
2015-07-13,44.467,44.645,44.271,44.42,2362886,0
2015-07-14,44.42,44.758,44.356,44.691,2747411,0
2015-07-15,44.675,44.738,44.16,44.383,2618536,0
2015-07-16,44.758,44.898,44.534,44.748,2847828,0
2015-07-17,44.607,44.935,44.242,44.908,4538321,0
2015-07-20,44.917,45.131,44.665,44.926,4371293,0
2015-07-21,44.869,44.991,44.261,44.411,2934763,0
2015-07-22,44.364,44.806,44.356,44.589,2885360,0
2015-07-23,44.607,45.243,44.607,44.908,2799921,0
2015-07-24,44.796,44.879,43.999,44.13,2704108,0
2015-07-27,43.888,44.223,43.775,44.197,2933265,0
2015-07-28,44.337,45.252,44.14,45.215,4229928,0
2015-07-29,44.822,45.141,44.728,45.01,4549290,0
2015-07-30,44.617,44.796,44.252,44.719,3914478,0
2015-07-31,44.991,45.094,44.29,44.346,4233351,0
2015-08-03,44.346,45.029,44.328,44.607,4577448,0
2015-08-04,44.448,46.289,44.215,45.272,5474301,0
2015-08-05,45.562,45.581,44.598,45.094,4903923,0
2015-08-06,45.262,45.327,44.374,44.841,3509882,0
2015-08-07,44.675,44.748,43.297,43.411,4273663,0
2015-08-10,43.673,43.832,43.297,43.514,4407331,0
2015-08-11,43.205,43.261,42.634,43.084,4370460,0
2015-08-12,42.729,43.898,42.448,43.849,5517181,0
2015-08-13,43.84,44.683,43.804,44.429,4549228,0
2015-08-14,44.168,44.356,43.999,44.14,3347842,0
2015-08-17,43.726,44.771,43.501,44.694,4495772,0
2015-08-18,44.506,45.316,44.479,44.854,3928674,0
2015-08-19,44.592,44.686,43.83,43.953,3847886,0
2015-08-20,43.491,43.978,43.379,43.462,3560457,0
2015-08-21,43.126,43.501,42.418,42.447,5301513,0
2015-08-24,40.301,41.902,40.01,40.969,7610861,0
2015-08-25,41.761,41.921,40.433,40.461,6223650,0
2015-08-26,41.299,41.497,40.565,41.384,4734518,0
2015-08-27,41.648,42.493,41.477,42.175,5036726,0
2015-08-28,42.034,42.343,41.751,42.004,4524581,0
2015-08-31,41.816,42.391,41.629,42.325,4330799,0
2015-09-01,41.374,41.564,40.556,40.773,5221257,0
2015-09-02,41.327,41.365,40.621,41.037,3447143,0
2015-09-03,41.271,41.789,41.053,41.158,3912408,0
2015-09-04,40.783,40.885,40.125,40.359,3251553,0
2015-09-08,41.12,41.148,40.612,41.111,3254955,0
2015-09-09,41.545,41.702,40.378,40.441,3327769,0
2015-09-10,40.283,40.905,40.178,40.51,3083662,0
2015-09-11,40.433,40.5,40.018,40.283,3625617,0
2015-09-14,40.359,40.51,40.217,40.388,3407601,0
2015-09-15,40.651,41.053,40.319,40.895,4051235,0
2015-09-16,41.073,41.599,40.838,41.569,3179483,0
2015-09-17,41.564,42.239,41.413,41.629,3952459,0
2015-09-18,41.176,41.384,40.593,40.668,6585063,0
2015-09-21,40.922,41.168,40.668,40.81,3358915,0
2015-09-22,40.265,40.301,39.661,39.934,2949880,0
2015-09-23,39.896,40.027,39.446,39.569,2897034,0
2015-09-24,39.379,39.756,38.862,39.529,5022802,0
2015-09-25,39.984,40.49,39.765,39.984,3650065,0
2015-09-28,39.643,39.802,38.571,38.656,4542555,0
2015-09-29,38.758,38.816,38.25,38.589,4948604,0
2015-09-30,39.032,39.295,38.778,38.994,5019929,0
2015-10-01,39.221,39.466,38.628,39.004,4041774,0
2015-10-02,38.628,39.924,38.496,39.904,3198829,0
2015-10-05,40.169,41.12,40.169,41.053,3863237,0
2015-10-06,40.969,41.195,40.724,41.053,3427902,0
2015-10-07,41.307,42.166,41.12,41.685,4143804,0
2015-10-08,41.657,42.522,41.431,42.457,3352218,0
2015-10-09,42.401,42.833,42.361,42.73,3255699,0
2015-10-12,42.644,42.823,42.474,42.746,2139796,0
2015-10-13,42.493,42.805,42.192,42.259,2796066,0
2015-10-14,42.192,42.72,42.014,42.297,2151612,0
2015-10-15,42.503,42.862,42.278,42.862,2718575,0
2015-10-16,42.945,43.256,42.569,43.239,3440126,0
2015-10-19,43.107,43.312,42.897,43.248,2941335,0
2015-10-20,43.097,43.256,42.815,42.993,2896294,0
2015-10-21,43.029,43.117,42.569,42.606,2899706,0
2015-10-22,42.815,44.111,42.766,43.934,3315333,0
2015-10-23,44.15,44.197,43.745,44.111,2646823,0
2015-10-26,44.037,44.111,43.565,43.642,1905712,0
2015-10-27,43.472,43.66,43.019,43.501,2664254,0
2015-10-28,43.434,44.243,43.397,44.028,2217379,0
2015-10-29,43.876,43.961,42.766,42.833,4568801,0
2015-10-30,42.945,43.36,42.756,42.955,3790486,0
2015-11-02,43.097,43.548,42.381,43.539,3162714,0
2015-11-03,40.763,41.053,39.266,40.593,12136947,0
2015-11-04,40.51,40.612,39.832,40.471,7448311,0
2015-11-05,40.406,40.651,39.914,40.519,5746053,0
2015-11-06,40.256,40.5,39.483,39.633,6076851,0
2015-11-09,39.408,39.539,38.807,39.06,5356770,0
2015-11-10,38.852,39.172,38.157,38.222,4697632,0
2015-11-11,38.42,38.42,37.875,38.11,3881051,0
2015-11-12,37.838,37.912,36.211,36.228,8835714,0
2015-11-13,36.133,36.557,35.457,35.523,6968799,0
2015-11-16,35.626,36.413,35.588,36.243,4881205,0
2015-11-17,36.338,36.394,35.2,35.258,5030186,0
2015-11-18,35.466,35.712,35.077,35.456,8417052,0
2015-11-19,35.456,35.571,34.385,34.528,6272227,0
2015-11-20,34.623,34.898,33.742,33.959,9557192,0
2015-11-23,33.939,35.095,33.885,34.802,7216561,0
2015-11-24,34.565,34.679,33.845,34.158,6912986,0
2015-11-25,34.13,34.831,34.101,34.565,5572822,0
2015-11-27,34.528,34.66,34.366,34.556,2468404,0
2015-11-30,34.623,34.708,34.215,34.584,6866689,0
2015-12-01,34.878,35.086,34.538,34.783,7399034,0
2015-12-02,34.689,34.945,34.546,34.613,6602769,0
2015-12-03,34.575,34.822,33.56,33.752,9532334,0
2015-12-04,33.806,34.252,33.742,34.092,5208814,0
2015-12-07,34.092,34.139,33.381,33.56,4530808,0
2015-12-08,33.324,33.752,33.059,33.427,4983088,0
2015-12-09,33.181,34.139,33.172,33.56,5328988,0
2015-12-10,33.56,33.825,33.211,33.258,5701966,0
2015-12-11,32.793,32.841,32.33,32.434,5079880,0
2015-12-14,32.405,32.708,32.073,32.395,4760840,0
2015-12-15,32.642,33.267,32.604,33.04,5085471,0
2015-12-16,33.096,33.609,32.737,33.551,5590866,0
2015-12-17,33.487,33.599,32.48,32.499,5140758,0
2015-12-18,32.339,33.294,32.168,33.172,13055480,0
2015-12-21,33.39,33.875,33.22,33.467,4840584,0
2015-12-22,33.619,34.679,33.57,34.508,5978363,0
2015-12-23,34.736,35.228,34.442,34.765,5195731,0
2015-12-24,34.765,34.95,34.565,34.736,1319904,0
2015-12-28,34.746,34.812,34.205,34.594,2465548,0
2015-12-29,34.679,35.21,34.66,35.154,2843067,0
2015-12-30,35.067,35.228,34.851,34.954,2511612,0
2015-12-31,34.727,34.972,34.547,34.765,2815081,0
2016-01-04,34.225,34.262,33.551,33.968,4263416,0
2016-01-05,33.949,34.375,33.56,34.347,4076081,0
2016-01-06,33.855,33.954,33.409,33.513,6407194,0
2016-01-07,33.086,33.258,32.538,32.718,5086130,0
2016-01-08,32.945,33.264,32.518,32.594,4358376,0
2016-01-11,32.737,32.917,32.168,32.375,5958373,0
2016-01-12,32.755,32.85,32.006,32.48,3635599,0
2016-01-13,32.547,32.746,31.675,31.722,4714253,0
2016-01-14,31.675,31.918,31.049,31.617,5881628,0
2016-01-15,30.897,30.916,29.532,29.864,9246200,0
2016-01-19,30.272,30.377,28.708,28.917,9239396,0
2016-01-20,28.671,30.053,28.3,29.656,9762312,0
2016-01-21,29.628,30.783,29.571,30.252,6420701,0
2016-01-22,30.821,31.627,30.793,31.495,5569932,0
2016-01-25,31.183,31.238,30.669,30.737,6101594,0
2016-01-26,31.163,31.893,30.793,31.873,4632830,0
2016-01-27,31.75,32.66,31.675,31.977,5300334,0
2016-01-28,32.375,33.125,32.206,32.887,5646005,0
2016-01-29,33.04,33.689,32.935,33.503,9082554,0
2016-02-01,32.954,33.778,32.518,33.609,6715358,0
2016-02-02,31.77,31.845,30.594,30.669,11685877,0
2016-02-03,30.86,32.035,30.774,31.694,8443825,0
2016-02-04,31.694,32.878,31.599,32.461,6976679,0
2016-02-05,32.489,32.708,32.153,32.291,5715048,0
2016-02-08,32.604,32.917,31.323,31.561,5339847,0
2016-02-09,31.694,31.922,30.86,31.826,6720312,0
2016-02-10,31.854,32.291,31.418,31.448,4538023,0
2016-02-11,30.864,31.399,30.127,30.251,7247657,0
2016-02-12,30.309,31.064,29.936,31.036,4643885,0
2016-02-16,31.524,32.346,31.418,32.155,4253880,0
2016-02-17,32.27,32.633,31.849,31.944,3515499,0
2016-02-18,31.944,32.508,31.793,32.423,3902531,0
2016-02-19,32.195,32.309,30.902,31.228,5753026,0
2016-02-22,31.456,32.418,31.371,32.319,4521453,0
2016-02-23,32.299,32.921,31.917,32.319,3601231,0
2016-02-24,32.088,32.433,31.639,32.374,3941322,0
2016-02-25,32.557,33.226,32.279,33.111,3743479,0
2016-02-26,33.208,33.57,32.997,33.274,3976516,0
2016-02-29,33.274,33.868,33.045,33.436,5323166,0
2016-03-01,33.6,34.067,33.054,33.933,4613985,0
2016-03-02,33.744,34.345,33.655,34.269,3546871,0
2016-03-03,34.594,35.254,34.182,35.224,4239563,0
2016-03-04,35.293,36.335,35.293,36.009,5508871,0
2016-03-07,35.551,35.666,35.244,35.522,3763713,0
2016-03-08,35.417,35.646,34.02,34.46,4461272,0
2016-03-09,34.699,34.852,34.24,34.489,3153224,0
2016-03-10,34.537,34.767,33.819,34.211,3389982,0
2016-03-11,34.594,35.03,34.527,35.005,2754452,0
2016-03-14,34.814,35.283,34.623,35.11,3328816,0
2016-03-15,34.718,35.072,34.565,34.967,3050449,0
2016-03-16,34.795,35.952,34.795,35.828,3784681,0
2016-03-17,35.875,37.07,35.875,36.534,4584547,0
2016-03-18,36.659,37.263,36.257,36.41,6650497,0
2016-03-21,36.201,36.613,36.076,36.507,3452406,0
2016-03-22,36.248,36.296,35.914,35.971,2368398,0
2016-03-23,35.847,35.952,34.957,35.005,4258558,0
2016-03-24,34.718,35.129,34.269,34.881,3623782,0
2016-03-28,35.005,35.11,34.661,34.767,2757906,0
2016-03-29,34.852,35.368,34.641,35.263,2778384,0
2016-03-30,35.397,35.58,34.68,35.025,3003441,0
2016-03-31,35.09,35.149,34.408,34.728,3940917,0
2016-04-01,34.48,34.919,33.838,34.881,3311356,0
2016-04-04,34.747,34.938,34.383,34.47,2771231,0
2016-04-05,34.02,34.02,33.045,33.58,5793435,0
2016-04-06,33.56,34.002,33.274,33.992,3389222,0
2016-04-07,33.809,34.641,33.758,34.164,3453210,0
2016-04-08,34.546,34.948,34.378,34.517,2424642,0
2016-04-11,34.546,35.049,34.403,34.432,2619757,0
2016-04-12,34.47,35.293,34.46,35.224,2302280,0
2016-04-13,35.446,35.675,35.368,35.522,2882007,0
2016-04-14,35.407,35.492,34.767,34.995,2937869,0
2016-04-15,35.044,35.704,34.929,35.675,3233094,0
2016-04-18,35.482,36.168,35.273,36.067,3684437,0
2016-04-19,36.326,36.897,36.186,36.564,3285630,0
2016-04-20,36.584,37.296,36.41,37.176,4417435,0
2016-04-21,37.3,37.457,36.534,36.678,3869787,0
2016-04-22,37.1,37.903,36.956,37.893,4384417,0
2016-04-25,37.655,37.74,37.209,37.549,3160445,0
2016-04-26,37.779,38.257,37.482,37.999,4221827,0
2016-04-27,38.009,38.342,37.703,38.171,3231287,0
2016-04-28,38.123,38.849,37.989,38.323,4738153,0
2016-04-29,38.133,38.362,37.774,38.199,5075295,0
2016-05-02,37.865,38.779,37.827,38.506,6237011,0
2016-05-03,38.209,38.878,37.329,37.397,5406333,0
2016-05-04,37.31,37.655,36.882,37.032,4514966,0
2016-05-05,37.176,37.521,36.301,36.42,4113630,0
2016-05-06,36.391,36.688,36.22,36.534,2643850,0
2016-05-09,36.564,36.718,35.731,36.086,4356416,0
2016-05-10,36.296,36.755,36.296,36.728,2995406,0
2016-05-11,36.604,36.802,36.248,36.306,3054119,0
2016-05-12,36.584,37.1,36.382,36.862,3438284,0
2016-05-13,36.738,36.755,35.818,35.989,3366100,0
2016-05-16,35.942,36.539,35.846,36.299,2225614,0
2016-05-17,36.097,36.529,36.019,36.144,2809241,0
2016-05-18,35.864,36.464,35.749,36.164,3131892,0
2016-05-19,35.962,37.004,35.672,36.994,4380500,0
2016-05-20,37.204,38.69,37.157,38.401,6591084,0
2016-05-23,38.305,39.288,38.207,38.988,5149696,0
2016-05-24,39.75,40.628,39.528,40.541,7029899,0
2016-05-25,40.773,41.196,40.618,40.956,4159968,0
2016-05-26,41.428,41.977,41.129,41.524,3689571,0
2016-05-27,41.746,41.977,41.284,41.679,3325604,0
2016-05-31,41.776,41.977,41.139,41.236,4866811,0
2016-06-01,41.101,41.409,40.859,41.293,6708486,0
2016-06-02,41.236,42.161,41.081,41.911,4938112,0
2016-06-03,41.871,42.296,41.814,42.036,4686641,0
2016-06-06,42.267,42.557,42.011,42.102,3106375,0
2016-06-07,42.217,42.306,41.939,42.092,2602161,0
2016-06-08,42.286,42.517,42.036,42.247,3313634,0
2016-06-09,42.064,42.372,41.674,42.257,4047153,0
2016-06-10,41.881,41.996,41.206,41.486,3451295,0
2016-06-13,41.196,41.419,40.281,40.318,4588385,0
2016-06-14,40.213,40.638,39.876,40.281,2808937,0
2016-06-15,40.328,40.989,40.286,40.638,3278064,0
2016-06-16,40.378,40.623,40.068,40.541,2715604,0
2016-06-17,40.368,41.173,40.368,40.791,4185804,0
2016-06-20,41.293,41.419,40.917,40.926,3109467,0
2016-06-21,41.071,41.11,40.29,40.434,4222250,0
2016-06-22,40.523,40.826,40.443,40.493,3002257,0
2016-06-23,40.908,41.226,40.908,41.176,2028449,0
2016-06-24,39.723,40.145,38.951,39.047,5690161,0
2016-06-27,38.652,38.747,37.609,37.736,5252486,0
2016-06-28,38.313,39.113,38.179,39.103,4399201,0
2016-06-29,39.548,40.233,39.528,40.088,4067156,0
2016-06-30,40.203,41.361,40.146,41.351,4293238,0
2016-07-01,41.446,41.481,40.831,41.081,3109729,0
2016-07-05,40.811,40.859,40.078,40.443,5024168,0
2016-07-06,40.173,40.714,39.732,40.608,5668123,0
2016-07-07,40.733,41.311,40.397,40.608,2697231,0
2016-07-08,40.984,41.949,40.984,41.92,3472883,0
2016-07-11,41.977,42.161,41.591,41.611,2446418,0
2016-07-12,41.679,42.006,41.226,41.736,2800389,0
2016-07-13,41.697,41.851,41.306,41.554,2798046,0
2016-07-14,41.794,42.036,41.591,41.92,2934918,0
2016-07-15,41.987,42.421,41.842,42.372,3006630,0
2016-07-18,42.421,42.721,42.344,42.662,2476054,0
2016-07-19,42.421,42.497,41.776,41.92,2854332,0
2016-07-20,41.776,42.001,41.456,41.832,2806056,0
2016-07-21,41.794,42.291,41.65,41.832,2454574,0
2016-07-22,41.842,42.227,41.707,42.151,1970720,0
2016-07-25,42.046,42.217,41.939,42.036,1780289,0
2016-07-26,42.074,42.537,42.064,42.296,2218690,0
2016-07-27,42.296,42.586,41.992,42.326,2471790,0
2016-07-28,42.441,43.386,42.227,43.327,4441980,0
2016-07-29,43.134,43.762,43.134,43.462,5014096,0
2016-08-01,42.982,43.134,42.132,42.652,4718780,0
2016-08-02,41.506,43.007,41.341,41.891,4893794,0
2016-08-03,41.891,42.352,41.371,42.352,3300488,0
2016-08-04,42.777,42.892,41.861,42.171,2944893,0
2016-08-05,42.247,42.999,42.141,42.856,2945206,0
2016-08-08,42.972,43.427,42.837,42.922,2317597,0
2016-08-09,43.037,43.126,42.642,42.787,2154459,0
2016-08-10,42.882,43.212,42.576,42.721,1803588,0
2016-08-11,42.807,42.837,42.171,42.352,2369081,0
2016-08-12,42.276,42.612,41.977,42.487,2258368,0
2016-08-15,42.285,42.839,42.215,42.487,1903278,0
2016-08-16,42.275,42.477,42.139,42.197,1672547,0
2016-08-17,42.197,42.421,41.897,42.351,2248998,0
2016-08-18,42.411,42.673,42.235,42.295,2115447,0
2016-08-19,42.129,42.356,41.907,42.207,2184353,0
2016-08-22,42.169,42.547,42.023,42.517,2011236,0
2016-08-23,42.703,43.129,42.613,42.829,2094606,0
2016-08-24,42.739,42.739,41.926,42.053,1956357,0
2016-08-25,41.955,41.955,41.255,41.313,2958813,0
2016-08-26,41.585,41.741,40.955,41.149,2036857,0
2016-08-29,41.363,41.751,41.043,41.585,1787748,0
2016-08-30,41.635,42.114,41.61,41.945,2371124,0
2016-08-31,41.973,42.522,41.771,42.477,3308496,0
2016-09-01,42.401,42.477,41.658,41.877,2343531,0
2016-09-02,42.099,42.542,42.099,42.537,2071880,0
2016-09-06,42.567,42.713,42.215,42.653,1721793,0
2016-09-07,42.477,42.749,42.381,42.733,2110015,0
2016-09-08,42.587,42.604,41.907,41.973,2905671,0
2016-09-09,41.565,41.688,40.789,40.789,3179057,0
2016-09-12,40.683,41.809,40.323,41.701,2698086,0
2016-09-13,41.411,41.489,40.673,40.771,2774816,0
2016-09-14,40.819,41.255,40.547,40.751,2763012,0
2016-09-15,40.711,41.124,40.528,41.043,2332746,0
2016-09-16,40.761,40.838,40.509,40.799,3199191,0
2016-09-19,41.013,41.255,40.887,40.945,1655223,0
2016-09-20,41.149,41.149,40.711,40.916,2452975,0
2016-09-21,41.081,41.746,41.081,41.557,3164804,0
2016-09-22,41.819,42.053,41.518,41.721,3188208,0
2016-09-23,41.509,41.673,41.227,41.227,1932707,0
2016-09-26,41.043,41.071,40.645,40.673,1586531,0
2016-09-27,40.43,40.673,40.144,40.663,2435046,0
2016-09-28,40.663,40.877,40.212,40.625,2731744,0
2016-09-29,40.585,40.925,40.163,40.313,2210203,0
2016-09-30,40.479,41.149,40.373,40.935,2934376,0
2016-10-03,40.751,41.711,40.721,41.645,3115817,0
2016-10-04,41.547,42.24,41.449,41.537,3444405,0
2016-10-05,41.537,42.189,41.411,42.003,2708990,0
2016-10-06,41.809,42.189,41.771,41.897,2507203,0
2016-10-07,41.935,41.993,41.241,41.401,1836247,0
2016-10-10,41.654,42.053,41.6,42.003,1942746,0
2016-10-11,41.907,42.013,40.838,41.101,2386434,0
2016-10-12,41.081,41.401,40.867,41.149,1878794,0
2016-10-13,40.731,41.284,40.411,41.013,2220580,0
2016-10-14,41.177,41.595,40.897,40.897,1844035,0
2016-10-17,40.897,41.056,40.561,40.625,2116709,0
2016-10-18,41.003,41.139,40.741,40.751,2208349,0
2016-10-19,40.731,41.033,40.275,40.983,1851832,0
2016-10-20,40.887,41.265,40.756,40.945,2106452,0
2016-10-21,40.693,41.187,40.393,41.081,1773667,0
2016-10-24,41.353,41.711,41.129,41.265,1364276,0
2016-10-25,41.373,41.575,41.139,41.285,1936235,0
2016-10-26,41.177,42.179,41.071,42.013,2942464,0
2016-10-27,42.099,42.149,41.506,41.819,2221736,0
2016-10-28,41.907,42.673,41.833,42.315,2707863,0
2016-10-31,42.421,42.905,42.235,42.295,3983952,0
2016-11-01,44.041,45.955,44.028,45.381,9998752,0
2016-11-02,45.381,46.479,45.295,45.875,6408688,0
2016-11-03,45.673,46.469,45.673,46.041,4508496,0
2016-11-04,45.992,46.157,45.517,45.547,2888659,0
2016-11-07,46.071,46.197,45.557,45.673,3529284,0
2016-11-08,45.576,46.474,45.557,46.323,3226455,0
2016-11-09,45.468,45.547,43.751,44.925,5534619,0
2016-11-10,45.061,45.207,43.731,43.857,4079252,0
2016-11-11,42.295,42.507,40.383,40.509,7215762,0
2016-11-14,40.655,42.014,40.519,41.926,5256699,0
2016-11-15,41.907,42.552,41.897,42.522,4390495,0
2016-11-16,42.709,42.709,41.809,42.298,3514102,0
2016-11-17,42.318,42.389,41.809,42.044,3677261,0
2016-11-18,41.964,42.639,41.964,42.522,3364729,0
2016-11-21,42.415,42.993,42.415,42.679,2789790,0
2016-11-22,42.883,42.943,42.243,42.542,2795772,0
2016-11-23,42.601,42.669,41.964,42.288,4232605,0
2016-11-25,42.502,42.601,42.278,42.582,1817118,0
2016-11-28,42.542,42.719,42.034,42.151,2929541,0
2016-11-29,42.21,42.288,41.662,41.819,3276804,0
2016-11-30,41.907,42.502,41.897,42.268,3609661,0
2016-12-01,42.19,43.412,42.19,43.324,4074527,0
2016-12-02,43.431,43.75,42.943,43.02,3364844,0
2016-12-05,43.138,43.364,42.532,42.923,2992054,0
2016-12-06,43.02,43.999,43.01,43.685,3475141,0
2016-12-07,43.666,44.253,43.548,44.184,4259019,0
2016-12-08,44.037,45.026,43.979,44.942,3378621,0
2016-12-09,44.908,45.524,44.517,45.524,3065289,0
2016-12-12,45.584,46.102,45.524,45.975,2990797,0
2016-12-13,45.711,46.219,45.3,45.367,4083153,0
2016-12-14,45.367,45.534,44.341,44.575,3590614,0
2016-12-15,44.38,45.045,44.136,44.722,2760872,0
2016-12-16,44.712,45.494,44.615,45.474,6014432,0
2016-12-19,45.456,45.641,44.791,45.045,3262385,0
2016-12-20,45.347,45.347,44.664,45.192,3304667,0
2016-12-21,45.23,45.447,44.976,45.103,3293070,0
2016-12-22,45.113,45.182,43.989,44.174,3270339,0
2016-12-23,44.194,44.478,44.014,44.146,2277689,0
2016-12-27,44.214,44.702,44.165,44.635,1593520,0
2016-12-28,44.654,44.762,44.243,44.331,1805151,0
2016-12-29,44.263,44.702,44.243,44.351,1996982,0
2016-12-30,44.41,44.674,44.029,44.635,2579723,0
2017-01-03,44.674,45.22,44.537,45.163,3697345,0
2017-01-04,45.347,45.504,44.428,45.083,3552284,0
2017-01-05,45.074,45.367,44.692,44.752,3440685,0
2017-01-06,44.019,44.019,42.865,43.725,4496336,0
2017-01-09,43.519,44.301,43.412,43.755,3623767,0
2017-01-10,43.803,44.4,43.407,43.471,3719755,0
2017-01-11,42.776,43.275,42.19,43.03,5443077,0
2017-01-12,43.06,43.227,42.375,42.474,3708203,0
2017-01-13,42.582,42.806,42.365,42.592,2214129,0
2017-01-17,42.806,43.745,42.609,43.695,4512071,0
2017-01-18,43.745,44.214,43.705,43.95,3057317,0
2017-01-19,43.959,44.029,43.279,43.511,2895999,0
2017-01-20,43.676,44.204,43.275,43.735,2449831,0
2017-01-23,43.628,43.735,43.147,43.715,2018215,0
2017-01-24,43.765,44.448,43.608,43.666,3318900,0
2017-01-25,43.901,44.438,43.872,44.194,3444451,0
2017-01-26,44.047,44.328,43.501,43.558,2635958,0
2017-01-27,43.568,43.897,43.294,43.529,2101491,0
2017-01-30,43.519,43.598,42.719,43.147,2631280,0
2017-01-31,43.197,43.344,42.355,43.275,5155775,0
2017-02-01,43.491,43.558,42.619,42.796,2542771,0
2017-02-02,42.893,43.147,42.522,43.01,3707157,0
2017-02-03,43.197,43.402,42.928,43.01,3367319,0
2017-02-06,43.11,43.364,42.826,43.04,3979161,0
2017-02-07,42.004,44.047,40.811,43.598,7644451,0
2017-02-08,43.715,43.765,42.228,42.492,4406498,0
2017-02-09,42.629,43.001,42.464,42.572,3191658,0
2017-02-10,42.699,42.913,42.502,42.856,2410146,0
2017-02-13,42.923,43.07,42.121,42.736,3046837,0
2017-02-14,42.766,42.893,42.308,42.756,2796544,0
2017-02-15,42.873,43.588,42.746,43.481,4153367,0
2017-02-16,43.589,43.875,43.235,43.431,4325307,0
2017-02-17,43.401,44.013,43.311,44.013,2853016,0
2017-02-21,43.875,44.515,43.835,44.131,5146518,0
2017-02-22,43.913,44.239,43.752,44.041,3321855,0
2017-02-23,44.121,44.578,43.816,44.407,3341521,0
2017-02-24,44.16,44.573,44.061,44.573,2407798,0
2017-02-27,44.445,44.741,44.041,44.682,3073478,0
2017-02-28,44.81,46.701,44.711,46.257,8822380,0
2017-03-01,46.533,46.721,45.795,45.805,4095555,0
2017-03-02,45.835,45.873,44.741,44.791,3445300,0
2017-03-03,44.839,45.027,44.357,44.515,3084480,0
2017-03-06,44.397,44.455,43.963,44.081,2507513,0
2017-03-07,44.071,44.289,43.785,43.785,2397667,0
2017-03-08,43.795,44.269,43.195,43.323,3205445,0
2017-03-09,43.431,43.835,43.431,43.747,2866016,0
2017-03-10,43.953,44.435,43.933,44.357,2218638,0
2017-03-13,44.317,44.445,43.913,44.023,2308295,0
2017-03-14,44.023,44.179,43.737,43.993,1976242,0
2017-03-15,44.032,44.643,43.83,44.327,2883742,0
2017-03-16,44.387,44.455,43.717,44.169,3234719,0
2017-03-17,44.229,44.417,44.008,44.041,4264955,0
2017-03-20,43.923,44.297,43.343,44.169,3957396,0
2017-03-21,44.239,44.554,43.993,44.269,3546843,0
2017-03-22,44.239,44.957,44.239,44.919,2662285,0
2017-03-23,44.919,45.327,44.711,44.919,2002554,0
2017-03-24,44.919,45.204,44.731,44.889,1570633,0
2017-03-27,44.741,44.982,44.412,44.663,1819981,0
2017-03-28,44.633,45.249,44.554,45.027,2168461,0
2017-03-29,44.957,45.687,44.899,45.539,2515916,0
2017-03-30,45.617,45.622,45.253,45.411,2050245,0
2017-03-31,45.185,45.607,45.185,45.341,2271158,0
2017-04-03,45.499,45.559,44.844,45.105,2335677,0
2017-04-04,44.977,45.115,44.53,44.721,2870484,0
2017-04-05,44.731,45.135,44.412,44.573,2869109,0
2017-04-06,44.485,44.771,44.239,44.563,2320197,0
2017-04-07,44.603,44.701,44.199,44.209,1440326,0
2017-04-10,44.229,44.514,44.041,44.307,1663607,0
2017-04-11,44.249,44.249,43.767,43.865,2170076,0
2017-04-12,43.963,44.219,43.647,43.973,2760246,0
2017-04-13,43.875,43.904,43.511,43.609,2246856,0
2017-04-17,43.619,44.071,43.619,44.003,2989294,0
2017-04-18,44.023,45.135,43.875,44.721,3816267,0
2017-04-19,44.643,44.791,43.835,43.923,2941368,0
2017-04-20,44.032,44.397,43.855,44.219,2578355,0
2017-04-21,44.357,44.613,44.041,44.131,2113160,0
2017-04-24,44.583,44.909,44.495,44.691,2702404,0
2017-04-25,44.761,45.185,44.691,44.889,1872497,0
2017-04-26,44.967,44.997,44.563,44.583,1572908,0
2017-04-27,44.455,45.165,44.407,45.085,1831533,0
2017-04-28,44.938,45.115,44.791,45.057,2181568,0
2017-05-01,45.185,45.213,44.731,45.037,2622456,0
2017-05-02,42.347,43.323,40.891,41.039,8392853,0
2017-05-03,41.087,41.225,40.477,40.683,6335653,0
2017-05-04,40.743,42.201,40.663,41.757,4500732,0
2017-05-05,42.023,42.191,41.531,41.787,3294111,0
2017-05-08,41.855,42.447,41.659,42.309,3967799,0
2017-05-09,42.101,42.171,41.599,41.717,3011931,0
2017-05-10,41.727,41.825,41.374,41.649,2527968,0
2017-05-11,41.659,41.689,41.275,41.393,2214675,0
2017-05-12,41.491,41.589,41.225,41.323,1581220,0
2017-05-15,41.393,41.579,41.176,41.501,3087352,0
2017-05-16,41.64,41.977,41.337,41.58,2268576,0
2017-05-17,41.352,41.769,41.164,41.203,2489512,0
2017-05-18,41.134,41.352,40.796,40.995,2413054,0
2017-05-19,41.054,41.372,41.054,41.183,3706420,0
2017-05-22,41.233,41.441,41.074,41.183,3106499,0
2017-05-23,41.233,43.148,40.995,42.712,6939480,0
2017-05-24,42.156,42.553,41.848,42.225,3729573,0
2017-05-25,42.215,42.578,42.067,42.295,2053922,0
2017-05-26,42.235,42.513,41.858,42.126,1902894,0
2017-05-30,41.898,41.948,41.68,41.789,1848192,0
2017-05-31,41.967,41.967,41.253,41.263,3417323,0
2017-06-01,40.737,41.506,40.489,41.501,3523941,0
2017-06-02,41.63,42.017,41.372,41.898,2588213,0
2017-06-05,41.789,41.828,41.283,41.62,3448396,0
2017-06-06,41.551,41.819,41.243,41.63,2504208,0
2017-06-07,41.719,41.868,41.203,41.59,2808621,0
2017-06-08,41.481,41.868,41.392,41.69,2334751,0
2017-06-09,41.491,41.809,41.332,41.699,2324624,0
2017-06-12,41.749,42.465,41.625,42.106,3508139,0
2017-06-13,42.106,42.275,41.799,42.037,1945412,0
2017-06-14,42.106,42.126,41.58,41.729,2428235,0
2017-06-15,41.66,42.454,41.565,42.037,3303662,0
2017-06-16,41.938,42.285,41.571,42.235,5394082,0
2017-06-19,42.077,42.33,41.561,42.116,2878930,0
2017-06-20,42.067,42.116,41.054,41.164,2777967,0
2017-06-21,41.094,41.407,40.915,40.935,2580104,0
2017-06-22,40.935,41.144,40.697,40.717,2563462,0
2017-06-23,40.767,41.094,40.608,40.846,3721249,0
2017-06-26,40.955,41.149,40.747,40.985,1865217,0
2017-06-27,41.045,41.183,40.687,40.687,1899394,0
2017-06-28,40.935,41.005,40.653,40.826,2247295,0
2017-06-29,40.826,40.826,40.092,40.32,3541440,0
2017-06-30,40.568,41.238,40.509,41.064,3182821,0
2017-07-03,41.164,41.372,41.015,41.144,1449631,0
2017-07-05,41.035,41.809,40.955,41.481,3327179,0
2017-07-06,41.382,41.486,40.786,40.786,2745080,0
2017-07-07,40.945,41.049,40.727,40.925,2332969,0
2017-07-10,40.925,41.293,40.469,40.499,3043711,0
2017-07-11,40.37,40.429,39.913,39.983,3470119,0
2017-07-12,40.181,40.697,40.181,40.588,2792462,0
2017-07-13,40.757,41.243,40.588,41.064,2336474,0
2017-07-14,41.174,41.397,41.104,41.164,1553472,0
2017-07-17,41.144,41.382,40.687,41.283,1833537,0
2017-07-18,41.144,41.213,40.772,40.866,1962832,0
2017-07-19,40.935,41.352,40.806,40.965,3601961,0
2017-07-20,40.945,41.377,40.598,41.104,2480090,0
2017-07-21,41.064,41.243,40.714,40.945,2737872,0
2017-07-24,40.955,41.342,40.866,41.064,3608584,0
2017-07-25,41.233,41.759,41.134,41.64,3102332,0
2017-07-26,41.739,41.779,41.293,41.392,2394898,0
2017-07-27,41.382,41.521,40.945,41.461,3000839,0
2017-07-28,41.432,41.6,41.104,41.461,3149569,0
2017-07-31,41.61,42.354,41.481,41.858,9394421,0
2017-08-01,42.652,43.357,41.977,42.97,6387886,0
2017-08-02,42.771,42.99,42.057,42.166,4268683,0
2017-08-03,42.245,42.866,41.948,42.295,3415246,0
2017-08-04,42.315,42.364,41.948,42.265,2615066,0
2017-08-07,42.325,42.533,42.037,42.116,3271127,0
2017-08-08,42.116,42.325,41.779,41.918,3089306,0
2017-08-09,41.967,42.215,41.809,42.166,2334436,0
2017-08-10,42.017,42.166,41.779,41.799,3762369,0
2017-08-11,41.461,41.461,40.826,40.945,3813211,0
2017-08-14,41.064,41.888,41.064,41.63,2990477,0
2017-08-15,41.68,42.16,41.41,42.05,4097909,0
2017-08-16,42.21,42.57,41.97,42.15,2589894,0
2017-08-17,42.07,42.33,41.585,41.67,4221762,0
2017-08-18,41.66,41.66,41.26,41.27,2283192,0
2017-08-21,41.28,41.805,41.27,41.56,2617126,0
2017-08-22,41.54,41.925,41.535,41.72,2857234,0
2017-08-23,41.63,41.93,41.49,41.77,1865767,0
2017-08-24,41.75,41.88,41.06,41.08,2746125,0
2017-08-25,41.38,41.9,41.36,41.75,2216640,0
2017-08-28,41.75,42.07,41.63,41.77,2466574,0
2017-08-29,41.79,41.92,41.56,41.74,2379008,0
2017-08-30,41.66,42.04,41.62,41.86,2160333,0
2017-08-31,41.71,41.71,41.11,41.32,4198732,0
2017-09-01,41.37,42.29,41.32,42.2,3007061,0
2017-09-05,42.29,42.29,41.71,41.94,3015108,0
2017-09-06,42,42.47,41.77,42.4,3675145,0
2017-09-07,42.47,42.66,42.08,42.59,3525331,0
2017-09-08,42.52,42.65,42.34,42.37,2387740,0
2017-09-11,42.61,42.985,42.51,42.79,2208184,0
2017-09-12,43,43.28,42.65,43.21,3020301,0
2017-09-13,43.2,43.5597,42.97,43.29,2241390,0
2017-09-14,43.26,43.65,43.2,43.45,2917405,0
2017-09-15,43.27,43.84,43.25,43.84,5573639,0
2017-09-18,43.85,44.26,43.65,44.09,3219716,0
2017-09-19,44.11,44.11,43.44,43.89,2759212,0
2017-09-20,43.88,43.91,43.2,43.32,2771958,0
2017-09-21,43.33,43.595,43.26,43.29,2164696,0
2017-09-22,43.34,43.685,43.32,43.38,1576725,0
2017-09-25,43.47,43.7,43.28,43.57,2050961,0
2017-09-26,43.62,43.63,43.41,43.52,2209941,0
2017-09-27,43.51,43.65,42.74,43.05,3237412,0
2017-09-28,42.36,43.07,42.36,42.75,3006381,0
2017-09-29,42.54,42.76,42.31,42.51,2358953,0
2017-10-02,42.52,42.8,42.335,42.62,2411150,0
2017-10-03,42.67,42.835,42.57,42.72,2271971,0
2017-10-04,42.77,43.16,42.695,43.03,2202917,0
2017-10-05,43.07,43.55,43.0301,43.35,2165119,0
2017-10-06,43.24,43.27,42.89,43,2184290,0
2017-10-09,42.93,43.04,42.555,42.61,2063533,0
2017-10-10,42.72,43.035,42.64,43.01,2198106,0
2017-10-11,42.96,43.3,42.95,43.29,1379733,0
2017-10-12,43.23,43.54,43.23,43.44,1799160,0
2017-10-13,43.76,44.42,43.7,44,3327416,0
2017-10-16,43.97,44.04,43.5345,43.7,2606511,0
2017-10-17,43.62,43.7882,43.4,43.67,1270985,0
2017-10-18,43.67,43.85,43.29,43.31,1994622,0
2017-10-19,43.17,43.32,42.88,43.31,2126126,0
2017-10-20,43.48,43.5,43.26,43.49,2024026,0
2017-10-23,43.5,43.67,43.38,43.57,2244438,0
2017-10-24,43.595,43.98,43.54,43.73,2736066,0
2017-10-25,43.6,43.6,42.9,43.44,2229818,0
2017-10-26,43.67,43.77,42.98,43.01,3256893,0
2017-10-27,43.03,43.13,42.58,43.07,2682306,0
2017-10-30,42.95,43.09,42.595,42.81,3280717,0
2017-10-31,40.74,41.59,39.95,40.87,8963799,0
2017-11-01,40.97,41.11,40.08,40.62,7011630,0
2017-11-02,40.5,40.98,40.09,40.16,3717057,0
2017-11-03,40.13,40.19,39.65,39.78,3157903,0
2017-11-06,39.73,39.84,39.095,39.27,2881709,0
2017-11-07,39.27,39.57,39.22,39.54,4562835,0
2017-11-08,39.65,39.81,39.54,39.8,3273446,0
2017-11-09,39.69,40.15,39.51,39.6,3933849,0
2017-11-10,39.49,39.96,39.45,39.93,2591397,0
