Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.8265,0.8541,0.8265,0.8265,525703,0
1977-01-04,0.8265,0.8265,0.7898,0.7898,509588,0
1977-01-05,0.7898,0.7898,0.7623,0.7715,1008287,0
1977-01-06,0.7715,0.7806,0.7623,0.7715,820131,0
1977-01-07,0.7715,0.7992,0.7715,0.7992,583629,0
1977-01-10,0.7992,0.808,0.7898,0.7992,403315,0
1977-01-11,0.7992,0.7992,0.7715,0.7806,253052,0
1977-01-12,0.7806,0.7806,0.7715,0.7715,364113,0
1977-01-13,0.7715,0.7898,0.7715,0.7806,249566,0
1977-01-14,0.7806,0.7806,0.7806,0.7806,200351,0
1977-01-17,0.7806,0.7806,0.7715,0.7806,105838,0
1977-01-18,0.7806,0.7898,0.7623,0.7715,227791,0
1977-01-19,0.7715,0.7715,0.7347,0.7347,388507,0
1977-01-20,0.7715,0.7715,0.7347,0.7347,409412,0
1977-01-21,0.7347,0.7715,0.7347,0.7623,469084,0
1977-01-24,0.7623,0.7715,0.7533,0.7623,413332,0
1977-01-25,0.7623,0.7623,0.7438,0.7533,296607,0
1977-01-26,0.7533,0.7533,0.7256,0.7438,710809,0
1977-01-27,0.7438,0.7623,0.7347,0.7347,328403,0
1977-01-28,0.7347,0.7438,0.7347,0.7347,128488,0
1977-01-31,0.7347,0.7438,0.7256,0.7438,389815,0
1977-02-01,0.7438,0.7438,0.7347,0.7438,310542,0
1977-02-02,0.7438,0.7438,0.7256,0.7256,208623,0
1977-02-03,0.7256,0.7256,0.7162,0.7256,226919,0
1977-02-04,0.7256,0.7347,0.7256,0.7347,250876,0
1977-02-07,0.7347,0.7438,0.7256,0.7347,142424,0
1977-02-08,0.7347,0.7347,0.7256,0.7256,362811,0
1977-02-09,0.7256,0.7256,0.7162,0.7162,144164,0
1977-02-10,0.7162,0.7347,0.7162,0.7256,226482,0
1977-02-11,0.7256,0.7347,0.7162,0.7347,215594,0
1977-02-14,0.7347,0.7347,0.7256,0.7347,246957,0
1977-02-15,0.7347,0.7347,0.7256,0.7347,426832,0
1977-02-16,0.7347,0.7438,0.7256,0.7347,177269,0
1977-02-17,0.7347,0.7438,0.7347,0.7347,329273,0
1977-02-18,0.7347,0.7347,0.7256,0.7256,146780,0
1977-02-22,0.7256,0.7347,0.7256,0.7347,110194,0
1977-02-23,0.7347,0.7347,0.7162,0.7162,241726,0
1977-02-24,0.7162,0.7256,0.6981,0.7071,527009,0
1977-02-25,0.7071,0.7071,0.6981,0.6981,334936,0
1977-02-28,0.6981,0.7071,0.6981,0.6981,177703,0
1977-03-01,0.6981,0.7071,0.6981,0.6981,284411,0
1977-03-02,0.7071,0.7162,0.7071,0.7162,319255,0
1977-03-03,0.7162,0.7162,0.7071,0.7162,162020,0
1977-03-04,0.7256,0.7256,0.7162,0.7256,339722,0
1977-03-07,0.7256,0.7347,0.7256,0.7347,218209,0
1977-03-08,0.7347,0.7347,0.7162,0.7256,258278,0
1977-03-09,0.7256,0.7256,0.7162,0.7256,202529,0
1977-03-10,0.7256,0.7256,0.7162,0.7256,255230,0
1977-03-11,0.7256,0.7256,0.7162,0.7256,162020,0
1977-03-14,0.7256,0.7347,0.7256,0.7347,216901,0
1977-03-15,0.7347,0.7438,0.7347,0.7438,414641,0
1977-03-16,0.7438,0.7533,0.7438,0.7438,78834,0
1977-03-17,0.7438,0.7533,0.7438,0.7438,136327,0
1977-03-18,0.7438,0.7533,0.7438,0.7438,366728,0
1977-03-21,0.7438,0.7438,0.7347,0.7347,168121,0
1977-03-22,0.7347,0.7347,0.7347,0.7347,347563,0
1977-03-23,0.7347,0.7347,0.7162,0.7256,101916,0
1977-03-24,0.7256,0.7256,0.7162,0.7256,239116,0
1977-03-25,0.7256,0.7256,0.7162,0.7256,119340,0
1977-03-28,0.7256,0.7256,0.7162,0.7162,161588,0
1977-03-29,0.7162,0.7256,0.7162,0.7256,100175,0
1977-03-30,0.7256,0.7256,0.6981,0.6981,308798,0
1977-03-31,0.6981,0.7162,0.6981,0.7071,131969,0
1977-04-01,0.7071,0.7071,0.6981,0.7071,126306,0
1977-04-04,0.7071,0.7162,0.7071,0.7071,118033,0
1977-04-05,0.7071,0.7071,0.6981,0.6981,176831,0
1977-04-06,0.6981,0.7071,0.6981,0.6981,114984,0
1977-04-07,0.6981,0.6981,0.6796,0.6796,238243,0
1977-04-11,0.6796,0.7071,0.6796,0.7071,272217,0
1977-04-12,0.7071,0.7256,0.7071,0.7256,190333,0
1977-04-13,0.7256,0.7347,0.7162,0.7256,296169,0
1977-04-14,0.7347,0.7533,0.7347,0.7438,459062,0
1977-04-15,0.7438,0.7438,0.7347,0.7438,244776,0
1977-04-18,0.7438,0.7533,0.7438,0.7533,184237,0
1977-04-19,0.7533,0.7715,0.7533,0.7623,238243,0
1977-04-20,0.7715,0.7898,0.7715,0.7898,342338,0
1977-04-21,0.7898,0.7898,0.7715,0.7715,205577,0
1977-04-22,0.7715,0.7715,0.7438,0.7533,200788,0
1977-04-25,0.7533,0.7533,0.7347,0.7347,710809,0
1977-04-26,0.7347,0.7438,0.7347,0.7347,250004,0
1977-04-27,0.7347,0.7533,0.7347,0.7533,137635,0
1977-04-28,0.7533,0.7715,0.7533,0.7623,196866,0
1977-04-29,0.7715,0.7898,0.7715,0.7806,235629,0
1977-05-02,0.7806,0.7992,0.7806,0.7898,247388,0
1977-05-03,0.7992,0.8174,0.7992,0.808,513507,0
1977-05-04,0.808,0.8174,0.808,0.8174,479970,0
1977-05-05,0.8174,0.8174,0.7992,0.808,171171,0
1977-05-06,0.808,0.8174,0.7992,0.808,364113,0
1977-05-09,0.808,0.808,0.7898,0.808,180751,0
1977-05-10,0.808,0.8174,0.7992,0.808,832325,0
1977-05-11,0.808,0.8174,0.808,0.808,364113,0
1977-05-12,0.808,0.8174,0.7992,0.8174,338854,0
1977-05-13,0.8174,0.8174,0.808,0.8174,299219,0
1977-05-16,0.8174,0.8174,0.808,0.8174,212980,0
1977-05-17,0.8174,0.8358,0.8174,0.8358,675964,0
1977-05-18,0.8358,0.8449,0.8358,0.8358,718650,0
1977-05-19,0.8358,0.8449,0.8358,0.8358,393298,0
1977-05-20,0.8358,0.8358,0.8265,0.8265,224740,0
1977-05-23,0.8265,0.8265,0.808,0.808,319688,0
1977-05-24,0.808,0.808,0.7898,0.7898,339722,0
1977-05-25,0.7898,0.7992,0.7715,0.7715,594084,0
1977-05-26,0.7898,0.7898,0.7715,0.7898,167686,0
1977-05-27,0.7898,0.8174,0.7898,0.8174,420739,0
1977-05-31,0.8174,0.8174,0.8174,0.8174,201660,0
1977-06-01,0.8174,0.8358,0.8174,0.8358,216901,0
1977-06-02,0.8358,0.8449,0.8265,0.8358,533543,0
1977-06-03,0.8449,0.8541,0.8265,0.8449,1072747,0
1977-06-06,0.8449,0.8541,0.8358,0.8449,145907,0
1977-06-07,0.8449,0.8449,0.8358,0.8449,226919,0
1977-06-08,0.8449,0.8541,0.8449,0.8449,770478,0
1977-06-09,0.8449,0.8541,0.8449,0.8449,300528,0
1977-06-10,0.8449,0.8541,0.8449,0.8541,583193,0
1977-06-13,0.8541,0.8633,0.8541,0.8541,255230,0
1977-06-14,0.8633,0.8723,0.8633,0.8723,733021,0
1977-06-15,0.8723,0.8819,0.8633,0.8633,311851,0
1977-06-16,0.8633,0.8819,0.8633,0.8819,954715,0
1977-06-17,0.8819,0.8908,0.8723,0.8819,545303,0
1977-06-20,0.8819,0.9002,0.8819,0.9002,532236,0
1977-06-21,0.9002,0.9092,0.8908,0.9002,414641,0
1977-06-22,0.9002,0.9002,0.8908,0.8908,233016,0
1977-06-23,0.8908,0.9002,0.8819,0.9002,383280,0
1977-06-24,0.9002,0.9092,0.9002,0.9092,315333,0
1977-06-27,0.9092,0.9092,0.9002,0.9092,203400,0
1977-06-28,0.9092,0.9092,0.9002,0.9002,247388,0
1977-06-29,0.9002,0.9092,0.9002,0.9092,235629,0
1977-06-30,0.9092,0.9092,0.9002,0.9002,285717,0
1977-07-01,0.9002,0.9092,0.9002,0.9002,195558,0
1977-07-05,0.9002,0.9092,0.9002,0.9002,195558,0
1977-07-06,0.9002,0.9002,0.8908,0.8908,197301,0
1977-07-07,0.8908,0.8908,0.8819,0.8908,372823,0
1977-07-08,0.8908,0.9002,0.8908,0.8908,487809,0
1977-07-11,0.8908,0.9002,0.8819,0.8908,107146,0
1977-07-12,0.8908,0.8908,0.8819,0.8819,317075,0
1977-07-13,0.8819,0.8819,0.8723,0.8819,267860,0
1977-07-15,0.8819,0.8908,0.8723,0.8819,294866,0
1977-07-18,0.8819,0.9002,0.8819,0.9002,323611,0
1977-07-19,0.9002,0.9092,0.8908,0.9002,471694,0
1977-07-20,0.9002,0.9276,0.9002,0.9276,830152,0
1977-07-21,0.9276,0.9276,0.9184,0.9184,638072,0
1977-07-22,0.9184,0.9276,0.9184,0.9276,423786,0
1977-07-25,0.9276,0.9276,0.9184,0.9184,215594,0
1977-07-26,0.9184,0.9184,0.9092,0.9184,329273,0
1977-07-27,0.9184,0.9184,0.8908,0.9002,306623,0
1977-07-28,0.9002,0.9002,0.8908,0.9002,539644,0
1977-07-29,0.9002,0.9276,0.8908,0.9276,454273,0
1977-08-01,0.9276,0.9276,0.9184,0.9184,410282,0
1977-08-02,0.9092,0.9092,0.9002,0.9002,348435,0
1977-08-03,0.9002,0.9002,0.8819,0.9002,537897,0
1977-08-04,0.9002,0.9092,0.9002,0.9092,414641,0
1977-08-05,0.9092,0.9092,0.9092,0.9092,482149,0
1977-08-08,0.9092,0.9092,0.9002,0.9002,166813,0
1977-08-09,0.9002,0.9002,0.8908,0.8908,451222,0
1977-08-10,0.8908,0.9184,0.8908,0.9092,282233,0
1977-08-11,0.9092,0.9184,0.9002,0.9092,190769,0
1977-08-12,0.9092,0.9092,0.9002,0.9092,533978,0
1977-08-15,0.9002,0.9002,0.8819,0.8908,319688,0
1977-08-16,0.8908,0.9002,0.8908,0.8908,275264,0
1977-08-17,0.8908,0.9002,0.8819,0.8908,130226,0
1977-08-18,0.8908,0.9002,0.8819,0.8908,145907,0
1977-08-19,0.8908,0.8908,0.8819,0.8908,173784,0
1977-08-22,0.8908,0.8908,0.8723,0.8819,336241,0
1977-08-23,0.8819,0.8819,0.8449,0.8541,772659,0
1977-08-24,0.8541,0.8541,0.8449,0.8541,237369,0
1977-08-25,0.8541,0.8541,0.8265,0.8265,380665,0
1977-08-26,0.8265,0.8449,0.8265,0.8449,718650,0
1977-08-29,0.8541,0.8633,0.8541,0.8541,307062,0
1977-08-30,0.8541,0.8633,0.8541,0.8633,168559,0
1977-08-31,0.8633,0.8723,0.8541,0.8723,212110,0
1977-09-01,0.8723,0.8723,0.8633,0.8633,208623,0
1977-09-02,0.8633,0.8819,0.8633,0.8819,202965,0
1977-09-06,0.8819,0.8819,0.8633,0.8723,291381,0
1977-09-07,0.8723,0.8819,0.8633,0.8723,217336,0
1977-09-08,0.8723,0.8819,0.8633,0.8723,161150,0
1977-09-09,0.8723,0.8723,0.8633,0.8633,203835,0
1977-09-12,0.8633,0.8633,0.8541,0.8541,206446,0
1977-09-13,0.8541,0.8633,0.8541,0.8541,160279,0
1977-09-14,0.8541,0.8633,0.8541,0.8633,137635,0
1977-09-15,0.8633,0.8723,0.8633,0.8633,402443,0
1977-09-16,0.8633,0.8633,0.8541,0.8633,147651,0
1977-09-19,0.8633,0.8633,0.8633,0.8633,155054,0
1977-09-20,0.8633,0.8633,0.8449,0.8541,342772,0
1977-09-21,0.8541,0.8541,0.8265,0.8358,273957,0
1977-09-22,0.8358,0.8358,0.8265,0.8358,182492,0
1977-09-23,0.8358,0.8449,0.8358,0.8358,236935,0
1977-09-26,0.8358,0.8541,0.8358,0.8541,231275,0
1977-09-27,0.8541,0.8633,0.8449,0.8541,343207,0
1977-09-28,0.8541,0.8633,0.8541,0.8541,332319,0
1977-09-29,0.8633,0.8819,0.8633,0.8723,238243,0
1977-09-30,0.8723,0.8819,0.8723,0.8819,226482,0
1977-10-03,0.8819,0.8908,0.8819,0.8908,338854,0
1977-10-04,0.8908,0.8908,0.8723,0.8723,163330,0
1977-10-05,0.8723,0.8908,0.8723,0.8908,399394,0
1977-10-06,0.8908,0.8908,0.8819,0.8908,327095,0
1977-10-07,0.8908,0.8908,0.8819,0.8819,448612,0
1977-10-10,0.8819,0.8908,0.8819,0.8819,148521,0
1977-10-11,0.8819,0.8819,0.8819,0.8819,507844,0
1977-10-12,0.8819,0.8819,0.8633,0.8633,674222,0
1977-10-13,0.8633,0.8633,0.8449,0.8633,367165,0
1977-10-14,0.8633,0.8633,0.8449,0.8541,174655,0
1977-10-17,0.8541,0.8633,0.8541,0.8541,152872,0
1977-10-18,0.8541,0.8633,0.8541,0.8541,188590,0
1977-10-19,0.8541,0.8541,0.8265,0.8358,337987,0
1977-10-20,0.8358,0.8449,0.8265,0.8449,133715,0
1977-10-21,0.8449,0.8449,0.8265,0.8265,684675,0
1977-10-24,0.8265,0.8265,0.8174,0.8174,251310,0
1977-10-25,0.8174,0.8265,0.808,0.8174,269601,0
1977-10-26,0.8174,0.8174,0.7992,0.808,433367,0
1977-10-27,0.808,0.8265,0.808,0.8174,226048,0
1977-10-28,0.8174,0.8358,0.8174,0.8358,322302,0
1977-10-31,0.8358,0.8449,0.8265,0.8358,337987,0
1977-11-01,0.8265,0.8265,0.808,0.8174,313593,0
1977-11-02,0.8174,0.8265,0.808,0.8174,264375,0
1977-11-03,0.8174,0.8265,0.808,0.8174,165504,0
1977-11-04,0.8174,0.8265,0.8174,0.8265,273957,0
1977-11-07,0.8265,0.8449,0.8265,0.8449,373698,0
1977-11-08,0.8449,0.8633,0.8449,0.8633,417688,0
1977-11-09,0.8633,0.8723,0.8541,0.8633,158972,0
1977-11-10,0.8633,0.8819,0.8633,0.8819,395039,0
1977-11-11,0.8819,0.9092,0.8819,0.9092,449049,0
1977-11-14,0.9092,0.9092,0.8908,0.8908,260455,0
1977-11-15,0.8908,0.9092,0.8908,0.9002,378925,0
1977-11-16,0.9002,0.9184,0.9002,0.9092,346693,0
1977-11-17,0.9092,0.9092,0.8908,0.8908,396345,0
1977-11-18,0.8908,0.9092,0.8908,0.9002,195997,0
1977-11-21,0.9002,0.9092,0.8908,0.9002,283973,0
1977-11-22,0.9002,0.9184,0.9002,0.9184,464288,0
1977-11-23,0.9184,0.9184,0.9092,0.9184,175092,0
1977-11-25,0.9184,0.9184,0.9184,0.9184,236066,0
1977-11-28,0.9184,0.9184,0.9184,0.9184,186847,0
1977-11-29,0.9184,0.9184,0.9002,0.9002,262633,0
1977-11-30,0.9002,0.9092,0.8908,0.9002,308366,0
1977-12-01,0.9002,0.9092,0.9002,0.9002,289201,0
1977-12-02,0.9092,0.9092,0.8908,0.9002,239986,0
1977-12-05,0.9002,0.9002,0.8908,0.8908,259153,0
1977-12-06,0.8908,0.8908,0.8723,0.8723,206887,0
1977-12-07,0.8723,0.8723,0.8541,0.8633,252181,0
1977-12-08,0.8723,0.8723,0.8723,0.8723,152872,0
1977-12-09,0.8723,0.8819,0.8633,0.8819,486941,0
1977-12-12,0.8908,0.9002,0.8908,0.8908,207319,0
1977-12-13,0.8908,0.8908,0.8723,0.8819,229968,0
1977-12-14,0.8819,0.8908,0.8723,0.8819,227354,0
1977-12-15,0.8819,0.8908,0.8723,0.8908,229099,0
1977-12-16,0.8908,0.9002,0.8819,0.8908,143294,0
1977-12-19,0.8908,0.8908,0.8819,0.8908,174655,0
1977-12-20,0.8819,0.8819,0.8633,0.8723,262633,0
1977-12-21,0.8723,0.8819,0.8723,0.8723,234322,0
1977-12-22,0.8819,0.9002,0.8819,0.8908,442079,0
1977-12-23,0.8908,0.9092,0.8908,0.9092,175961,0
1977-12-27,0.9092,0.9092,0.9002,0.9002,130226,0
1977-12-28,0.9002,0.9092,0.9002,0.9002,140247,0
1977-12-29,0.9002,0.9184,0.9002,0.9092,319255,0
1977-12-30,0.9092,0.9184,0.9002,0.9092,78834,0
1978-01-03,0.9092,0.9092,0.8908,0.8908,185105,0
1978-01-04,0.8908,0.8908,0.8723,0.8723,210368,0
1978-01-05,0.8723,0.9002,0.8723,0.8723,277440,0
1978-01-06,0.8723,0.8723,0.8265,0.8541,440773,0
1978-01-09,0.8449,0.8449,0.8358,0.8449,368470,0
1978-01-10,0.8449,0.8541,0.8358,0.8449,319255,0
1978-01-11,0.8449,0.8633,0.8358,0.8449,276572,0
1978-01-12,0.8449,0.8541,0.8358,0.8358,518298,0
1978-01-13,0.8358,0.8449,0.8265,0.8265,465161,0
1978-01-16,0.8265,0.8358,0.8265,0.8358,218209,0
1978-01-17,0.8358,0.8449,0.8358,0.8358,318818,0
1978-01-18,0.8358,0.8449,0.8265,0.8358,273957,0
1978-01-19,0.8358,0.8358,0.8174,0.8265,1577981,0
1978-01-20,0.8174,0.8174,0.808,0.8174,162459,0
1978-01-23,0.808,0.808,0.7898,0.7898,411152,0
1978-01-24,0.7898,0.7992,0.7806,0.7898,216033,0
1978-01-25,0.7898,0.7898,0.7806,0.7898,326224,0
1978-01-26,0.7898,0.7898,0.7715,0.7715,266989,0
1978-01-27,0.7715,0.7898,0.7715,0.7715,310542,0
1978-01-30,0.7715,0.7898,0.7715,0.7898,187283,0
1978-01-31,0.7898,0.7992,0.7715,0.7806,296169,0
1978-02-01,0.7806,0.7898,0.7715,0.7898,281797,0
1978-02-02,0.7898,0.7992,0.7898,0.7898,416381,0
1978-02-03,0.7898,0.7898,0.7898,0.7898,149829,0
1978-02-06,0.7898,0.7898,0.7806,0.7898,144164,0
1978-02-07,0.7898,0.7898,0.7806,0.7898,267860,0
1978-02-08,0.7992,0.8174,0.7992,0.808,391122,0
1978-02-09,0.808,0.8174,0.808,0.808,181185,0
1978-02-10,0.808,0.8449,0.7992,0.8265,356713,0
1978-02-13,0.8265,0.8358,0.8174,0.8265,303572,0
1978-02-14,0.8265,0.8265,0.808,0.808,131533,0
1978-02-15,0.808,0.8174,0.7992,0.8174,193382,0
1978-02-16,0.8174,0.8174,0.808,0.808,155924,0
1978-02-17,0.808,0.8265,0.808,0.8265,290947,0
1978-02-21,0.8265,0.8358,0.8265,0.8265,213417,0
1978-02-22,0.8265,0.8358,0.8265,0.8358,194690,0
1978-02-23,0.8358,0.8541,0.8358,0.8541,222125,0
1978-02-24,0.8633,0.8819,0.8633,0.8633,749137,0
1978-02-27,0.8633,0.8723,0.8633,0.8633,478663,0
1978-02-28,0.8633,0.8633,0.8449,0.8449,484761,0
1978-03-01,0.8449,0.8633,0.8449,0.8633,380230,0
1978-03-02,0.8633,0.8633,0.8449,0.8633,308798,0
1978-03-03,0.8633,0.8633,0.8541,0.8633,427705,0
1978-03-06,0.8541,0.8541,0.8358,0.8449,152441,0
1978-03-07,0.8449,0.8541,0.8449,0.8541,261328,0
1978-03-08,0.8541,0.8541,0.8449,0.8541,171604,0
1978-03-09,0.8541,0.8633,0.8541,0.8633,315767,0
1978-03-10,0.8633,0.8723,0.8633,0.8723,234759,0
1978-03-13,0.8723,0.8819,0.8723,0.8819,234759,0
1978-03-14,0.8819,0.8819,0.8633,0.8819,299219,0
1978-03-15,0.8819,0.8819,0.8723,0.8723,240422,0
1978-03-16,0.8723,0.8723,0.8723,0.8723,105401,0
1978-03-17,0.8723,0.8819,0.8723,0.8819,382409,0
1978-03-20,0.8819,0.8908,0.8819,0.8819,831020,0
1978-03-21,0.8819,0.8908,0.8819,0.8819,393734,0
1978-03-22,0.8819,0.8819,0.8723,0.8819,358018,0
1978-03-23,0.8819,0.8819,0.8723,0.8723,268297,0
1978-03-27,0.8723,0.8819,0.8723,0.8723,116290,0
1978-03-28,0.8723,0.8819,0.8723,0.8819,234322,0
1978-03-29,0.8819,0.8908,0.8819,0.8908,271780,0
1978-03-30,0.8908,0.8908,0.8819,0.8908,249566,0
1978-03-31,0.8908,0.8908,0.8723,0.8723,189026,0
1978-04-03,0.8723,0.8819,0.8723,0.8723,161588,0
1978-04-04,0.8723,0.8819,0.8723,0.8723,159408,0
1978-04-05,0.8723,0.8908,0.8723,0.8908,298784,0
1978-04-06,0.8908,0.9092,0.8908,0.8908,397217,0
1978-04-07,0.8908,0.9002,0.8908,0.9002,830152,0
1978-04-10,0.9002,0.9002,0.8908,0.9002,469953,0
1978-04-11,0.9002,0.9002,0.9002,0.9002,513943,0
1978-04-12,0.9002,0.9002,0.9002,0.9002,446871,0
1978-04-13,0.9002,0.9092,0.9002,0.9092,359327,0
1978-04-14,0.9092,0.9368,0.9092,0.9368,1259595,0
1978-04-17,0.946,0.9644,0.946,0.9551,1772667,0
1978-04-18,0.9551,0.9551,0.946,0.9551,647220,0
1978-04-19,0.9551,0.9644,0.9368,0.9644,1104544,0
1978-04-20,0.9733,1.001,0.9733,0.9733,1071005,0
1978-04-21,0.9733,0.9919,0.9733,0.9919,860638,0
1978-04-24,0.9919,1.0469,0.9919,1.0469,1383292,0
1978-04-25,1.0469,1.0654,1.0285,1.0561,1854985,0
1978-04-26,1.0561,1.0743,1.0469,1.0561,1152886,0
1978-04-27,1.0469,1.0469,1.001,1.0104,1073180,0
1978-04-28,1.0104,1.0469,0.9919,1.0285,1147227,0
1978-05-01,1.0469,1.0654,1.0469,1.0561,678578,0
1978-05-02,1.0378,1.0378,1.0104,1.0378,1205590,0
1978-05-03,1.0285,1.0285,0.9919,1.0104,1131109,0
1978-05-04,1.0104,1.0104,0.9919,1.001,571871,0
1978-05-05,1.001,1.0104,0.9919,1.001,754364,0
1978-05-08,1.001,1.0104,0.9919,1.001,860638,0
1978-05-09,1.001,1.001,0.9827,0.9919,640250,0
1978-05-10,0.9919,1.001,0.9733,0.9733,719522,0
1978-05-11,0.9827,1.0194,0.9827,1.0104,744785,0
1978-05-12,1.0194,1.0378,1.0194,1.0285,882848,0
1978-05-15,1.0285,1.0378,1.001,1.0194,651137,0
1978-05-16,1.0194,1.0285,1.0104,1.0285,799656,0
1978-05-17,1.0285,1.0469,1.0194,1.0285,792254,0
1978-05-18,1.0285,1.0285,1.0104,1.0194,730407,0
1978-05-19,1.0194,1.0285,1.0104,1.0194,719957,0
1978-05-22,1.0194,1.0469,1.0104,1.0469,323176,0
1978-05-23,1.0285,1.0285,1.0194,1.0194,677270,0
1978-05-24,1.0194,1.0194,1.001,1.0104,623701,0
1978-05-25,1.0104,1.0194,1.0104,1.0104,582322,0
1978-05-26,1.0104,1.0104,1.001,1.0104,182928,0
1978-05-30,1.0104,1.0194,1.001,1.0194,413332,0
1978-05-31,1.0194,1.0378,1.0194,1.0285,363682,0
1978-06-01,1.0285,1.0378,1.0194,1.0285,439900,0
1978-06-02,1.0469,1.0469,1.0285,1.0469,323611,0
1978-06-05,1.0469,1.0837,1.0469,1.0837,738248,0
1978-06-06,1.0837,1.1296,1.0837,1.1021,819262,0
1978-06-07,1.1021,1.1205,1.0931,1.1112,543558,0
1978-06-08,1.1112,1.1205,1.0931,1.0931,331013,0
1978-06-09,1.0931,1.1205,1.0931,1.1021,299659,0
1978-06-12,1.1021,1.1112,1.0931,1.1021,211675,0
1978-06-13,1.1021,1.1112,1.0931,1.1112,281797,0
1978-06-14,1.1112,1.1205,1.0931,1.0931,372391,0
1978-06-15,1.0837,1.0837,1.0654,1.0654,218645,0
1978-06-16,1.0654,1.0654,1.0469,1.0561,296169,0
1978-06-19,1.0561,1.0561,1.0469,1.0561,231709,0
1978-06-20,1.0561,1.0561,1.0194,1.0285,253052,0
1978-06-21,1.0285,1.0378,1.0194,1.0194,454708,0
1978-06-22,1.0194,1.0285,1.0104,1.0104,313157,0
1978-06-23,1.0104,1.0194,0.9919,0.9919,462548,0
1978-06-26,0.9919,1.001,0.9827,0.9919,287024,0
1978-06-27,0.9919,1.001,0.9919,1.001,282233,0
1978-06-28,1.001,1.0194,0.9919,1.0104,160715,0
1978-06-29,1.0104,1.0285,1.0104,1.0194,260020,0
1978-06-30,1.0194,1.0285,1.0194,1.0285,258278,0
1978-07-03,1.0285,1.0285,1.0104,1.0194,172909,0
1978-07-05,1.0104,1.0104,0.9827,0.9919,242599,0
1978-07-06,0.9919,1.001,0.9919,1.001,171171,0
1978-07-07,1.001,1.0194,1.001,1.001,313593,0
1978-07-10,1.001,1.0104,0.9919,1.0104,154184,0
1978-07-11,1.0104,1.0104,1.001,1.0104,329273,0
1978-07-12,1.0104,1.0104,1.001,1.0104,169865,0
1978-07-13,1.001,1.001,0.9827,1.001,202529,0
1978-07-14,1.001,1.0378,1.001,1.0378,296169,0
1978-07-17,1.0378,1.0378,1.001,1.0194,365419,0
1978-07-18,1.0104,1.0104,0.9919,0.9919,215594,0
1978-07-19,0.9919,1.0104,0.9919,1.0104,219952,0
1978-07-20,1.0104,1.0285,0.9919,1.001,234322,0
1978-07-21,1.001,1.001,0.9827,0.9919,140683,0
1978-07-24,0.9919,0.9919,0.9733,0.9919,294426,0
1978-07-25,0.9919,0.9919,0.9733,0.9919,239986,0
1978-07-26,0.9919,1.0104,0.9919,0.9919,402007,0
1978-07-27,0.9919,1.0194,0.9919,1.0194,611069,0
1978-07-28,1.0194,1.0194,1.0104,1.0104,442952,0
1978-07-31,1.0104,1.0194,1.0104,1.0194,298350,0
1978-08-01,1.0194,1.0285,1.0194,1.0194,446435,0
1978-08-02,1.0285,1.1021,1.0285,1.1021,1153321,0
1978-08-03,1.1021,1.1021,1.0561,1.0654,598875,0
1978-08-04,1.0654,1.0743,1.0469,1.0743,474746,0
1978-08-07,1.0931,1.1112,1.0931,1.1021,525269,0
1978-08-08,1.1021,1.1021,1.0931,1.1021,453400,0
1978-08-09,1.1021,1.1389,1.0285,1.1296,655932,0
1978-08-10,1.1296,1.1389,1.1205,1.1389,760023,0
1978-08-11,1.1389,1.1571,1.1296,1.1571,681627,0
1978-08-14,1.1571,1.1663,1.1571,1.1663,412461,0
1978-08-15,1.1571,1.1571,1.1296,1.1479,336677,0
1978-08-16,1.1479,1.1663,1.1389,1.1663,430753,0
1978-08-17,1.1663,1.1663,1.1479,1.1479,255665,0
1978-08-18,1.1479,1.1571,1.1296,1.1296,208623,0
1978-08-21,1.1296,1.1389,1.1112,1.1205,176831,0
1978-08-22,1.1205,1.1205,1.1112,1.1112,340597,0
1978-08-23,1.1205,1.1479,1.1205,1.1479,423348,0
1978-08-24,1.1479,1.1479,1.1296,1.1389,666817,0
1978-08-25,1.1389,1.1389,1.1205,1.1296,108885,0
1978-08-28,1.1205,1.1205,1.1112,1.1112,261328,0
1978-08-29,1.1112,1.1205,1.1021,1.1021,204272,0
1978-08-30,1.1021,1.1205,1.0837,1.1112,196433,0
1978-08-31,1.1112,1.1112,1.1021,1.1112,189026,0
1978-09-01,1.1112,1.1112,1.1021,1.1112,114113,0
1978-09-05,1.1112,1.1112,1.1021,1.1112,138067,0
1978-09-06,1.1205,1.1479,1.1205,1.1389,369775,0
1978-09-07,1.1389,1.1479,1.1389,1.1389,204272,0
1978-09-08,1.1389,1.1571,1.1296,1.1479,290947,0
1978-09-11,1.1479,1.1571,1.1389,1.1479,612813,0
1978-09-12,1.1479,1.1479,1.1296,1.1479,139374,0
1978-09-13,1.1479,1.1479,1.1205,1.1205,139812,0
1978-09-14,1.1205,1.1205,1.1021,1.1021,166813,0
1978-09-15,1.0931,1.0931,1.0743,1.0743,287024,0
1978-09-18,1.0743,1.0931,1.0469,1.0561,344516,0
1978-09-19,1.0561,1.0654,1.0469,1.0469,300528,0
1978-09-20,1.0469,1.0654,1.0469,1.0561,630670,0
1978-09-21,1.0561,1.0743,1.0561,1.0561,286588,0
1978-09-22,1.0561,1.0743,1.0561,1.0743,225611,0
1978-09-25,1.0743,1.0743,1.0654,1.0743,280493,0
1978-09-26,1.0743,1.0837,1.0654,1.0743,132839,0
1978-09-27,1.0743,1.0837,1.0654,1.0654,267423,0
1978-09-28,1.0654,1.0654,1.0561,1.0654,128921,0
1978-09-29,1.0654,1.0743,1.0561,1.0654,320123,0
1978-10-02,1.0654,1.0654,1.0654,1.0654,152872,0
1978-10-03,1.0654,1.0743,1.0654,1.0654,139812,0
1978-10-04,1.0654,1.0837,1.0654,1.0743,208623,0
1978-10-05,1.0743,1.0931,1.0743,1.0931,293121,0
1978-10-06,1.0931,1.0931,1.0743,1.0743,106709,0
1978-10-09,1.0743,1.0931,1.0743,1.0931,166376,0
1978-10-10,1.0931,1.1021,1.0931,1.0931,254360,0
1978-10-11,1.0931,1.1021,1.0743,1.1021,138067,0
1978-10-12,1.1021,1.1021,1.0743,1.0837,250436,0
1978-10-13,1.0837,1.0931,1.0743,1.0743,77092,0
1978-10-16,1.0743,1.0743,1.0561,1.0561,253052,0
1978-10-17,1.0561,1.0561,1.0285,1.0378,675529,0
1978-10-18,1.0378,1.0378,1.0194,1.0194,501747,0
1978-10-19,1.0194,1.0285,1.0194,1.0285,345822,0
1978-10-20,1.0285,1.0285,1.001,1.0104,731713,0
1978-10-23,1.0104,1.0104,0.9919,1.001,349306,0
1978-10-24,1.001,1.0104,0.9733,0.9827,841037,0
1978-10-25,0.9827,0.9827,0.9644,0.9644,548352,0
1978-10-26,0.9644,0.9733,0.9368,0.946,371518,0
1978-10-27,0.946,0.9551,0.9368,0.946,236499,0
1978-10-30,0.946,0.9733,0.9276,0.9733,311414,0
1978-10-31,0.9733,0.9827,0.9368,0.946,630670,0
1978-11-01,0.9551,0.9827,0.9551,0.9733,570565,0
1978-11-02,0.9733,0.9827,0.9551,0.9644,351486,0
1978-11-03,0.9644,0.9733,0.9551,0.9644,314026,0
1978-11-06,0.9644,0.9733,0.9644,0.9644,111935,0
1978-11-07,0.9644,0.9644,0.946,0.946,306189,0
1978-11-08,0.946,0.9551,0.946,0.946,172476,0
1978-11-09,0.946,0.9551,0.946,0.946,250876,0
1978-11-10,0.946,0.9644,0.946,0.9551,110194,0
1978-11-13,0.9551,0.9551,0.9368,0.9368,152007,0
1978-11-14,0.9368,0.946,0.9368,0.946,195997,0
1978-11-15,0.946,0.9644,0.946,0.946,175961,0
1978-11-16,0.946,0.9644,0.946,0.9644,149829,0
1978-11-17,0.9644,0.9733,0.9644,0.9644,281358,0
1978-11-20,0.9644,0.9827,0.9644,0.9827,205140,0
1978-11-21,0.9827,0.9919,0.9733,0.9827,89721,0
1978-11-22,0.9827,0.9919,0.9827,0.9827,172909,0
1978-11-24,0.9827,0.9919,0.9827,0.9919,85367,0
1978-11-27,1.001,1.0104,1.001,1.001,165944,0
1978-11-28,1.001,1.0104,0.9919,0.9919,608892,0
1978-11-29,0.9919,0.9919,0.9827,0.9827,291814,0
1978-11-30,0.9827,1.001,0.9827,0.9919,252617,0
1978-12-01,0.9919,1.001,0.9919,1.001,167250,0
1978-12-04,1.001,1.0194,0.9919,1.0194,361940,0
1978-12-05,1.0194,1.0654,1.0194,1.0654,266989,0
1978-12-06,1.0654,1.0654,1.0469,1.0469,278750,0
1978-12-07,1.0469,1.0743,1.0469,1.0654,305315,0
1978-12-08,1.0654,1.0743,1.0561,1.0561,97561,0
1978-12-11,1.0561,1.0561,1.0469,1.0561,359327,0
1978-12-12,1.0561,1.0743,1.0378,1.0469,212980,0
1978-12-13,1.0469,1.0469,1.0285,1.0378,363246,0
1978-12-14,1.0378,1.0378,1.0285,1.0378,439465,0
1978-12-15,1.0378,1.0378,1.0194,1.0194,250436,0
1978-12-18,1.0104,1.0104,0.9919,1.001,447306,0
1978-12-19,1.001,1.0104,1.001,1.0104,308366,0
1978-12-20,1.0104,1.0194,1.0104,1.0104,609325,0
1978-12-21,1.0104,1.0104,1.001,1.0104,235195,0
1978-12-22,1.0104,1.0194,1.0104,1.0194,223435,0
1978-12-26,1.0194,1.0378,1.0194,1.0378,195125,0
1978-12-27,1.0285,1.0285,1.0194,1.0194,264375,0
1978-12-28,1.0194,1.0285,1.0194,1.0194,199917,0
1978-12-29,1.0194,1.0285,1.0104,1.0194,234322,0
1979-01-02,1.0194,1.0194,1.0104,1.0194,152872,0
1979-01-03,1.0194,1.0285,1.0194,1.0285,239548,0
1979-01-04,1.0285,1.0469,1.0194,1.0194,457323,0
1979-01-05,1.0285,1.0743,1.0285,1.0469,229099,0
1979-01-08,1.0469,1.0654,1.0469,1.0654,278312,0
1979-01-09,1.0654,1.0743,1.0654,1.0743,307062,0
1979-01-10,1.0743,1.0743,1.0561,1.0561,226048,0
1979-01-11,1.0561,1.0654,1.0469,1.0654,513507,0
1979-01-12,1.0743,1.1021,1.0743,1.1021,552707,0
1979-01-15,1.1021,1.1205,1.0931,1.1205,306623,0
1979-01-16,1.1112,1.1112,1.0931,1.0931,284411,0
1979-01-17,1.0837,1.0837,1.0654,1.0743,235195,0
1979-01-18,1.0743,1.0837,1.0654,1.0743,158972,0
1979-01-19,1.0743,1.0837,1.0654,1.0743,158972,0
1979-01-22,1.0743,1.0743,1.0378,1.0743,547045,0
1979-01-23,1.0743,1.0931,1.0654,1.0837,191641,0
1979-01-24,1.0837,1.1021,1.0743,1.0931,1199924,0
1979-01-25,1.0931,1.1112,1.0931,1.1112,500441,0
1979-01-26,1.1112,1.1296,1.1021,1.1296,594953,0
1979-01-29,1.1205,1.1205,1.1112,1.1112,121084,0
1979-01-30,1.1112,1.1205,1.1021,1.1112,173784,0
1979-01-31,1.1112,1.1112,1.0931,1.1112,279186,0
1979-02-01,1.1021,1.1021,1.0837,1.0837,324047,0
1979-02-02,1.0837,1.0931,1.0743,1.0743,122390,0
1979-02-05,1.0743,1.0743,1.0469,1.0561,146342,0
1979-02-06,1.0561,1.0561,1.0285,1.0469,294866,0
1979-02-07,1.0378,1.0378,1.0194,1.0285,182059,0
1979-02-08,1.0285,1.0469,1.0194,1.0469,119775,0
1979-02-09,1.0469,1.0561,1.0469,1.0469,212110,0
1979-02-12,1.0469,1.0469,1.0378,1.0469,175092,0
1979-02-13,1.0469,1.0654,1.0469,1.0561,170738,0
1979-02-14,1.0561,1.0654,1.0469,1.0469,344516,0
1979-02-15,1.0469,1.0654,1.0378,1.0654,128488,0
1979-02-16,1.0654,1.0654,1.0378,1.0469,172041,0
1979-02-20,1.0469,1.0654,1.0469,1.0561,155924,0
1979-02-21,1.0561,1.0743,1.0561,1.0654,197301,0
1979-02-22,1.0654,1.0743,1.0561,1.0654,208193,0
1979-02-23,1.0654,1.0931,1.0654,1.0837,580580,0
1979-02-26,1.0837,1.0931,1.0743,1.0837,422477,0
1979-02-27,1.0837,1.0837,1.0561,1.0561,467341,0
1979-02-28,1.0561,1.0654,1.0561,1.0654,244341,0
1979-03-01,1.0654,1.0837,1.0561,1.0654,335807,0
1979-03-02,1.0654,1.0837,1.0654,1.0837,394604,0
1979-03-05,1.0931,1.1112,1.0931,1.1112,251310,0
1979-03-06,1.1112,1.1112,1.1021,1.1112,189462,0
1979-03-07,1.1112,1.1205,1.1021,1.1112,460805,0
1979-03-08,1.1112,1.1389,1.1112,1.1389,445126,0
1979-03-09,1.1389,1.1571,1.1389,1.1389,584066,0
1979-03-12,1.1389,1.1479,1.1205,1.1479,707327,0
1979-03-13,1.1479,1.1663,1.1389,1.1479,367600,0
1979-03-14,1.1479,1.1479,1.1389,1.1479,236935,0
1979-03-15,1.1479,1.1663,1.1479,1.1663,609764,0
1979-03-16,1.1849,1.1849,1.1663,1.1755,487809,0
1979-03-19,1.1849,1.203,1.1849,1.203,598875,0
1979-03-20,1.203,1.203,1.1755,1.1849,771785,0
1979-03-21,1.1849,1.203,1.1755,1.1939,840164,0
1979-03-22,1.2121,1.2215,1.2121,1.2121,466032,0
1979-03-23,1.2121,1.2121,1.203,1.203,213417,0
1979-03-26,1.203,1.203,1.203,1.203,356277,0
1979-03-27,1.203,1.2121,1.203,1.2121,206887,0
1979-03-28,1.2121,1.2215,1.1755,1.203,230841,0
1979-03-29,1.203,1.2121,1.203,1.203,248261,0
1979-03-30,1.203,1.203,1.1849,1.1849,791388,0
1979-04-02,1.1849,1.1939,1.1755,1.1849,256970,0
1979-04-03,1.1849,1.2121,1.1849,1.2121,354968,0
1979-04-04,1.203,1.2215,1.203,1.203,722567,0
1979-04-05,1.203,1.203,1.1939,1.203,452095,0
1979-04-06,1.203,1.203,1.1849,1.1849,443383,0
1979-04-09,1.1849,1.1939,1.1755,1.1849,664643,0
1979-04-10,1.1849,1.1939,1.1849,1.1849,270470,0
1979-04-11,1.1849,1.1939,1.1755,1.1849,459062,0
1979-04-12,1.1849,1.1849,1.1663,1.1755,297044,0
1979-04-16,1.1663,1.1663,1.1663,1.1663,395039,0
1979-04-17,1.1755,1.1849,1.1755,1.1755,340597,0
1979-04-18,1.1755,1.1849,1.1755,1.1755,150698,0
1979-04-19,1.1755,1.1849,1.1755,1.1755,84060,0
1979-04-20,1.1755,1.1939,1.1755,1.1939,272650,0
1979-04-23,1.1849,1.1849,1.1849,1.1849,480405,0
1979-04-24,1.1849,1.1939,1.1849,1.1939,727360,0
1979-04-25,1.1849,1.1849,1.1755,1.1755,402007,0
1979-04-26,1.1663,1.1663,1.1663,1.1663,170738,0
1979-04-27,1.1663,1.1755,1.1571,1.1571,875447,0
1979-04-30,1.1663,1.1755,1.1663,1.1663,150260,0
1979-05-01,1.1663,1.1755,1.1663,1.1755,325789,0
1979-05-02,1.1755,1.1755,1.1755,1.1755,114984,0
1979-05-03,1.1755,1.1755,1.1663,1.1663,123694,0
1979-05-04,1.1663,1.1755,1.1663,1.1663,184668,0
1979-05-07,1.1663,1.1663,1.1479,1.1479,511765,0
1979-05-08,1.1479,1.1479,1.1205,1.1389,675095,0
1979-05-09,1.1389,1.1389,1.1112,1.1389,573177,0
1979-05-10,1.1296,1.1296,1.1205,1.1205,271344,0
1979-05-11,1.1205,1.1296,1.1112,1.1205,172909,0
1979-05-14,1.1205,1.1389,1.1112,1.1112,101916,0
1979-05-15,1.1112,1.1389,1.1112,1.1205,158972,0
1979-05-16,1.1205,1.1296,1.1205,1.1296,143294,0
1979-05-17,1.1296,1.1663,1.1205,1.1663,306623,0
1979-05-18,1.1663,1.1663,1.1571,1.1571,183366,0
1979-05-21,1.1571,1.1663,1.1479,1.1663,462111,0
1979-05-22,1.1663,1.203,1.1663,1.1939,583629,0
1979-05-23,1.1939,1.203,1.1755,1.1755,259584,0
1979-05-24,1.1755,1.1755,1.1663,1.1663,239116,0
1979-05-25,1.1663,1.1755,1.1663,1.1755,131969,0
1979-05-29,1.1755,1.1755,1.1663,1.1663,114984,0
1979-05-30,1.1663,1.1755,1.1479,1.1479,277440,0
1979-05-31,1.1479,1.1663,1.1479,1.1663,455580,0
1979-06-01,1.1755,1.1939,1.1755,1.1849,212110,0
1979-06-04,1.203,1.203,1.1849,1.1939,327528,0
1979-06-05,1.1939,1.2309,1.1849,1.2309,391122,0
1979-06-06,1.2397,1.2766,1.2397,1.2671,1045307,0
1979-06-07,1.2766,1.2859,1.2766,1.2766,945564,0
1979-06-08,1.2766,1.2766,1.2582,1.2766,343207,0
1979-06-11,1.2766,1.2766,1.2671,1.2766,229099,0
1979-06-12,1.2766,1.3132,1.2766,1.295,650267,0
1979-06-13,1.295,1.3041,1.295,1.295,422477,0
1979-06-14,1.295,1.295,1.2766,1.2766,282668,0
1979-06-15,1.2766,1.295,1.2671,1.2671,191203,0
1979-06-18,1.2671,1.2671,1.2492,1.2492,232144,0
1979-06-19,1.2492,1.2766,1.2492,1.2671,151567,0
1979-06-20,1.2671,1.295,1.2671,1.295,238679,0
1979-06-21,1.2766,1.2766,1.2671,1.2671,415074,0
1979-06-22,1.2671,1.2766,1.2671,1.2671,339722,0
1979-06-25,1.2671,1.2671,1.2492,1.2671,518298,0
1979-06-26,1.2671,1.295,1.2671,1.2671,489116,0
1979-06-27,1.2766,1.3226,1.2766,1.3132,640250,0
1979-06-28,1.3316,1.3316,1.3041,1.3132,723002,0
1979-06-29,1.3132,1.3226,1.3132,1.3132,458194,0
1979-07-02,1.3132,1.3132,1.2859,1.295,352791,0
1979-07-03,1.295,1.3041,1.2859,1.295,454273,0
1979-07-05,1.295,1.3041,1.2859,1.3041,401570,0
1979-07-06,1.3041,1.3316,1.295,1.3316,554012,0
1979-07-09,1.3316,1.3502,1.3316,1.3316,443383,0
1979-07-10,1.3316,1.3406,1.3132,1.3132,386330,0
1979-07-11,1.3132,1.3132,1.295,1.3041,197301,0
1979-07-12,1.295,1.295,1.2859,1.295,336677,0
1979-07-13,1.295,1.3132,1.2671,1.295,189462,0
1979-07-16,1.295,1.3132,1.2859,1.3041,157667,0
1979-07-17,1.3041,1.3041,1.2859,1.2859,442079,0
1979-07-18,1.2859,1.2859,1.2671,1.2859,758281,0
1979-07-19,1.2859,1.3041,1.2859,1.295,446435,0
1979-07-20,1.295,1.3316,1.295,1.3226,399829,0
1979-07-23,1.3226,1.3226,1.3132,1.3132,302267,0
1979-07-24,1.3132,1.3316,1.3132,1.3316,257845,0
1979-07-25,1.3316,1.3502,1.3226,1.3502,261328,0
1979-07-26,1.3406,1.3406,1.3316,1.3406,246081,0
1979-07-27,1.3406,1.3502,1.3406,1.3502,243902,0
1979-07-30,1.3502,1.3593,1.3406,1.3593,504799,0
1979-07-31,1.3593,1.3869,1.3502,1.3683,542687,0
1979-08-01,1.3683,1.3777,1.3502,1.3683,414203,0
1979-08-02,1.3683,1.3869,1.3593,1.3593,451659,0
1979-08-03,1.3593,1.3683,1.3316,1.3316,307929,0
1979-08-06,1.3316,1.3316,1.3132,1.3132,337987,0
1979-08-07,1.3132,1.3502,1.3132,1.3406,583193,0
1979-08-08,1.3502,1.3777,1.3502,1.3683,391122,0
1979-08-09,1.3683,1.3777,1.3502,1.3683,380665,0
1979-08-10,1.3777,1.3869,1.3777,1.3869,224740,0
1979-08-13,1.3958,1.4144,1.3958,1.4144,466468,0
1979-08-14,1.4144,1.4328,1.4144,1.4144,402443,0
1979-08-15,1.4144,1.4695,1.3958,1.4695,550528,0
1979-08-16,1.4695,1.4695,1.4328,1.4508,602793,0
1979-08-17,1.4508,1.4508,1.4328,1.442,562723,0
1979-08-20,1.442,1.4508,1.4328,1.442,345387,0
1979-08-21,1.442,1.4508,1.4328,1.4328,395475,0
1979-08-22,1.4144,1.4144,1.3958,1.4144,256537,0
1979-08-23,1.4144,1.4144,1.3958,1.4051,387198,0
1979-08-24,1.4051,1.4144,1.3958,1.4051,411152,0
1979-08-27,1.4051,1.442,1.3958,1.4051,763511,0
1979-08-28,1.4051,1.4144,1.3958,1.3958,249130,0
1979-08-29,1.3958,1.4051,1.3869,1.3958,398521,0
1979-08-30,1.3958,1.4051,1.3683,1.3777,405492,0
1979-08-31,1.3777,1.3777,1.3683,1.3683,485631,0
1979-09-04,1.3502,1.3502,1.3316,1.3316,405927,0
1979-09-05,1.3316,1.3316,1.3132,1.3316,554449,0
1979-09-06,1.3316,1.3593,1.3316,1.3502,341032,0
1979-09-07,1.3502,1.3502,1.3316,1.3502,611502,0
1979-09-10,1.3502,1.3683,1.3316,1.3683,385893,0
1979-09-11,1.3683,1.3777,1.3502,1.3683,201221,0
1979-09-12,1.3683,1.3683,1.3593,1.3683,219081,0
1979-09-13,1.3593,1.3593,1.3406,1.3406,256100,0
1979-09-14,1.3593,1.3593,1.3316,1.3502,301834,0
1979-09-17,1.3502,1.3593,1.3502,1.3502,473873,0
1979-09-18,1.3406,1.3406,1.3226,1.3406,834939,0
1979-09-19,1.3406,1.3502,1.3406,1.3502,190333,0
1979-09-20,1.3502,1.3593,1.3406,1.3593,443820,0
1979-09-21,1.3683,1.3869,1.3683,1.3869,762202,0
1979-09-24,1.3869,1.4051,1.3777,1.3958,700358,0
1979-09-25,1.3958,1.4234,1.3869,1.4234,268731,0
1979-09-26,1.4234,1.442,1.4051,1.4051,249566,0
1979-09-27,1.4051,1.4051,1.3958,1.3958,168992,0
1979-09-28,1.3958,1.4051,1.3869,1.3869,181185,0
1979-10-01,1.3777,1.3777,1.3593,1.3593,195125,0
1979-10-02,1.3593,1.3869,1.3593,1.3869,354968,0
1979-10-03,1.3777,1.3777,1.3593,1.3593,439465,0
1979-10-04,1.3593,1.3869,1.3593,1.3869,207319,0
1979-10-05,1.3869,1.4051,1.3869,1.3869,670300,0
1979-10-08,1.3869,1.4144,1.3869,1.3869,428139,0
1979-10-09,1.3869,1.3869,1.3502,1.3502,228226,0
1979-10-10,1.3406,1.3406,1.295,1.3226,730407,0
1979-10-11,1.3226,1.3406,1.3132,1.3132,660722,0
1979-10-12,1.3132,1.3316,1.3041,1.3132,358018,0
1979-10-15,1.3041,1.3041,1.2766,1.295,522219,0
1979-10-16,1.295,1.3041,1.2859,1.295,752186,0
1979-10-17,1.295,1.295,1.2766,1.2766,231275,0
1979-10-18,1.2766,1.2859,1.2671,1.2766,568821,0
1979-10-19,1.2671,1.2671,1.2215,1.2309,651137,0
1979-10-22,1.2309,1.2309,1.2121,1.2309,442079,0
1979-10-23,1.2309,1.2397,1.2309,1.2397,262633,0
1979-10-24,1.2397,1.2492,1.2397,1.2397,368908,0
1979-10-25,1.2492,1.2766,1.2492,1.2766,469518,0
1979-10-26,1.2766,1.2766,1.2671,1.2671,193817,0
1979-10-29,1.2766,1.2859,1.2766,1.2766,204705,0
1979-10-30,1.2766,1.3132,1.2766,1.3132,268731,0
1979-10-31,1.3041,1.3041,1.2859,1.295,302267,0
1979-11-01,1.295,1.295,1.2766,1.295,348870,0
1979-11-02,1.295,1.3041,1.295,1.295,216468,0
1979-11-05,1.295,1.295,1.2671,1.2766,144602,0
1979-11-06,1.2766,1.295,1.2671,1.295,385893,0
1979-11-07,1.2766,1.2766,1.2766,1.2766,541815,0
1979-11-08,1.2766,1.2766,1.2671,1.2766,500009,0
1979-11-09,1.2766,1.295,1.2766,1.295,678578,0
1979-11-12,1.295,1.3226,1.295,1.3226,398521,0
1979-11-13,1.3226,1.3226,1.3132,1.3132,195125,0
1979-11-14,1.3132,1.3226,1.3041,1.3041,475178,0
1979-11-15,1.3041,1.3132,1.2859,1.3041,688596,0
1979-11-16,1.3041,1.3132,1.295,1.3041,237369,0
1979-11-19,1.3041,1.3132,1.295,1.3041,813598,0
1979-11-20,1.3041,1.3226,1.295,1.3226,327528,0
1979-11-21,1.3226,1.3226,1.3041,1.3226,227791,0
1979-11-23,1.3226,1.3777,1.3226,1.3777,317948,0
1979-11-26,1.3958,1.4144,1.3958,1.4144,293557,0
1979-11-27,1.4328,1.4508,1.4328,1.442,361066,0
1979-11-28,1.442,1.4602,1.442,1.4602,447306,0
1979-11-29,1.4602,1.4602,1.4234,1.4328,226482,0
1979-11-30,1.4328,1.4328,1.4144,1.4234,100175,0
1979-12-03,1.4234,1.4234,1.4144,1.4144,142859,0
1979-12-04,1.4144,1.4234,1.4144,1.4144,195125,0
1979-12-05,1.4144,1.4234,1.4144,1.4234,166376,0
1979-12-06,1.4234,1.4234,1.4144,1.4234,251310,0
1979-12-07,1.4234,1.4508,1.4144,1.4144,236066,0
1979-12-10,1.4144,1.4234,1.4144,1.4144,155924,0
1979-12-11,1.4051,1.4051,1.3869,1.3869,223868,0
1979-12-12,1.3869,1.4144,1.3777,1.3869,551836,0
1979-12-13,1.3869,1.3869,1.3777,1.3777,158101,0
1979-12-14,1.3869,1.3869,1.3777,1.3869,229099,0
1979-12-17,1.3869,1.3869,1.3683,1.3683,508279,0
1979-12-18,1.3683,1.3777,1.3593,1.3683,439028,0
1979-12-19,1.3683,1.3683,1.3502,1.3593,352357,0
1979-12-20,1.3683,1.3777,1.3683,1.3683,195125,0
1979-12-21,1.3683,1.3777,1.3593,1.3593,382842,0
1979-12-24,1.3593,1.3683,1.3593,1.3593,126743,0
1979-12-26,1.3683,1.3869,1.3683,1.3777,403747,0
1979-12-27,1.3777,1.3777,1.3683,1.3777,994348,0
1979-12-28,1.3777,1.3869,1.3777,1.3869,211675,0
1979-12-31,1.3869,1.3869,1.3777,1.3869,77527,0
1980-01-02,1.3869,1.3869,1.3406,1.3406,319255,0
1980-01-03,1.3406,1.3406,1.3041,1.3226,310979,0
1980-01-04,1.3226,1.3593,1.3226,1.3593,522653,0
1980-01-07,1.3593,1.3869,1.3406,1.3683,538770,0
1980-01-08,1.3683,1.3958,1.3406,1.3958,800533,0
1980-01-09,1.3958,1.4328,1.3958,1.4051,634590,0
1980-01-10,1.4144,1.4787,1.4144,1.4695,567952,0
1980-01-11,1.4695,1.488,1.4695,1.4787,351051,0
1980-01-14,1.4787,1.5152,1.4787,1.4968,851923,0
1980-01-15,1.4968,1.5062,1.4695,1.4787,429880,0
1980-01-16,1.4968,1.5152,1.4968,1.5062,881981,0
1980-01-17,1.4968,1.4968,1.442,1.4508,629801,0
1980-01-18,1.4508,1.488,1.4508,1.4787,708629,0
1980-01-21,1.4787,1.488,1.4695,1.4787,248697,0
1980-01-22,1.4787,1.4787,1.4602,1.4602,405057,0
1980-01-23,1.4787,1.5152,1.4787,1.4787,208623,0
1980-01-24,1.5062,1.5246,1.4968,1.5062,430317,0
1980-01-25,1.5062,1.5062,1.4695,1.488,156797,0
1980-01-28,1.488,1.5246,1.488,1.5246,928145,0
1980-01-29,1.5246,1.5246,1.4968,1.4968,337987,0
1980-01-30,1.5062,1.5246,1.5062,1.5246,429010,0
1980-01-31,1.5246,1.5339,1.4968,1.4968,354533,0
1980-02-01,1.4968,1.5152,1.4695,1.5152,351486,0
1980-02-04,1.5152,1.5152,1.4787,1.488,330582,0
1980-02-05,1.488,1.4968,1.4695,1.488,270470,0
1980-02-06,1.488,1.4968,1.4695,1.4787,651575,0
1980-02-07,1.488,1.4968,1.4695,1.4695,393734,0
1980-02-08,1.4695,1.4695,1.442,1.4508,377180,0
1980-02-11,1.4508,1.4602,1.442,1.4602,342338,0
1980-02-12,1.4602,1.4602,1.4508,1.4602,224740,0
1980-02-13,1.4602,1.4695,1.4508,1.4602,662901,0
1980-02-14,1.4508,1.4508,1.4051,1.4144,639816,0
1980-02-15,1.4051,1.4051,1.3683,1.3958,492600,0
1980-02-19,1.3869,1.3869,1.3683,1.3869,626311,0
1980-02-20,1.3869,1.3958,1.3683,1.3777,343207,0
1980-02-21,1.3593,1.3593,1.3226,1.3316,1068390,0
1980-02-22,1.3226,1.3226,1.2859,1.295,759590,0
1980-02-25,1.295,1.3041,1.2859,1.295,401570,0
1980-02-26,1.295,1.295,1.2859,1.295,465596,0
1980-02-27,1.295,1.3041,1.2859,1.2859,949052,0
1980-02-28,1.2859,1.295,1.2859,1.2859,649397,0
1980-02-29,1.295,1.3316,1.295,1.3316,700794,0
1980-03-03,1.3316,1.3406,1.3226,1.3226,578842,0
1980-03-04,1.3226,1.3593,1.3041,1.3593,483892,0
1980-03-05,1.3593,1.3683,1.3132,1.3132,538770,0
1980-03-06,1.3132,1.3226,1.295,1.295,707327,0
1980-03-07,1.295,1.3041,1.2859,1.2859,371518,0
1980-03-10,1.2859,1.2859,1.2582,1.2766,417688,0
1980-03-11,1.2859,1.3226,1.2859,1.2859,641994,0
1980-03-12,1.2859,1.3041,1.2582,1.295,435978,0
1980-03-13,1.295,1.295,1.2671,1.2766,483017,0
1980-03-14,1.3041,1.3226,1.2766,1.3226,259584,0
1980-03-17,1.3132,1.3132,1.2671,1.2766,220384,0
1980-03-18,1.2766,1.3406,1.2766,1.3132,202529,0
1980-03-19,1.3132,1.3132,1.295,1.3132,337987,0
1980-03-20,1.3132,1.3226,1.3041,1.3226,211675,0
1980-03-21,1.3226,1.3316,1.3132,1.3132,280928,0
1980-03-24,1.3132,1.3132,1.2859,1.3041,450787,0
1980-03-25,1.3041,1.3316,1.2859,1.3226,214287,0
1980-03-26,1.3316,1.3593,1.3316,1.3406,273087,0
1980-03-27,1.3226,1.3226,1.2766,1.3226,431624,0
1980-03-28,1.3226,1.3406,1.3132,1.3406,861504,0
1980-03-31,1.3406,1.3777,1.3406,1.3777,791821,0
1980-04-01,1.3869,1.4234,1.3869,1.4051,881981,0
1980-04-02,1.4051,1.4968,1.4051,1.4695,1705157,0
1980-04-03,1.4695,1.4968,1.4695,1.4787,584501,0
1980-04-07,1.4695,1.4695,1.442,1.4508,560111,0
1980-04-08,1.4508,1.4602,1.442,1.4602,695130,0
1980-04-09,1.4602,1.4787,1.4508,1.4787,330142,0
1980-04-10,1.4787,1.4968,1.4602,1.4968,543558,0
1980-04-11,1.4968,1.5062,1.488,1.4968,399394,0
1980-04-14,1.4968,1.4968,1.4695,1.4787,331013,0
1980-04-15,1.4787,1.4787,1.4695,1.4695,398521,0
1980-04-16,1.4787,1.5246,1.4787,1.4787,1224751,0
1980-04-17,1.4787,1.4787,1.4695,1.4787,511326,0
1980-04-18,1.4787,1.488,1.4695,1.4787,469518,0
1980-04-21,1.4787,1.4787,1.4234,1.4234,302267,0
1980-04-22,1.4602,1.4787,1.4602,1.4787,437285,0
1980-04-23,1.4787,1.5062,1.4787,1.4968,657239,0
1980-04-24,1.4968,1.5152,1.4787,1.5152,473873,0
1980-04-25,1.488,1.488,1.4508,1.4787,503489,0
1980-04-28,1.4787,1.4787,1.4602,1.4602,836249,0
1980-04-29,1.4602,1.4602,1.442,1.4508,516120,0
1980-04-30,1.442,1.442,1.4234,1.442,277877,0
1980-05-01,1.442,1.4508,1.4328,1.442,303141,0
1980-05-02,1.442,1.442,1.4328,1.4328,258713,0
1980-05-05,1.4328,1.4508,1.4234,1.442,186847,0
1980-05-06,1.442,1.4787,1.442,1.4695,320996,0
1980-05-07,1.4695,1.5152,1.4602,1.4695,619346,0
1980-05-08,1.4695,1.488,1.4695,1.4787,693826,0
1980-05-09,1.4787,1.4968,1.4695,1.4787,741294,0
1980-05-12,1.4787,1.4787,1.4695,1.4787,527442,0
1980-05-13,1.4787,1.488,1.4787,1.4787,127612,0
1980-05-14,1.4787,1.4968,1.4787,1.4968,297044,0
1980-05-15,1.4968,1.5428,1.4968,1.5246,993043,0
1980-05-16,1.5246,1.5339,1.5152,1.5339,342338,0
1980-05-19,1.5339,1.5339,1.5152,1.5152,550528,0
1980-05-20,1.5062,1.5062,1.4787,1.4787,960814,0
1980-05-21,1.4787,1.4787,1.442,1.442,297476,0
1980-05-22,1.442,1.4695,1.4328,1.4602,607150,0
1980-05-23,1.4695,1.5152,1.4695,1.4968,555755,0
1980-05-27,1.5246,1.5339,1.5246,1.5339,226482,0
1980-05-28,1.5339,1.5339,1.5246,1.5339,218645,0
1980-05-29,1.5339,1.5428,1.5152,1.5152,436849,0
1980-05-30,1.5152,1.5519,1.5152,1.5519,398086,0
1980-06-02,1.5519,1.5613,1.5428,1.5519,393734,0
1980-06-03,1.5519,1.5519,1.5428,1.5519,163330,0
1980-06-04,1.5519,1.5795,1.5428,1.5795,968217,0
1980-06-05,1.5795,1.5981,1.5709,1.5888,499569,0
1980-06-06,1.5888,1.6071,1.5795,1.6071,455145,0
1980-06-09,1.6164,1.6714,1.6164,1.653,726926,0
1980-06-10,1.653,1.6714,1.6438,1.6438,341032,0
1980-06-11,1.6438,1.653,1.6254,1.6254,402877,0
1980-06-12,1.6254,1.6438,1.5888,1.6071,814034,0
1980-06-13,1.6254,1.6254,1.6071,1.6164,333628,0
1980-06-16,1.6071,1.6071,1.5795,1.5981,354533,0
1980-06-17,1.5981,1.5981,1.5795,1.5795,188590,0
1980-06-18,1.5795,1.5888,1.5519,1.5888,530493,0
1980-06-19,1.5888,1.5888,1.5613,1.5888,740427,0
1980-06-20,1.5888,1.5981,1.5709,1.5981,662901,0
1980-06-23,1.5981,1.6347,1.5888,1.6347,1079278,0
1980-06-24,1.6347,1.6625,1.6347,1.6625,893301,0
1980-06-25,1.6625,1.6899,1.6625,1.6899,471694,0
1980-06-26,1.6899,1.6899,1.653,1.653,395908,0
1980-06-27,1.653,1.6625,1.653,1.653,639379,0
1980-06-30,1.653,1.653,1.6164,1.6254,269601,0
1980-07-01,1.6254,1.6254,1.6071,1.6254,476922,0
1980-07-02,1.6254,1.6347,1.6164,1.6347,610636,0
1980-07-03,1.6347,1.6347,1.6254,1.6254,605843,0
1980-07-07,1.6254,1.6254,1.6164,1.6254,147651,0
1980-07-08,1.6254,1.6625,1.6164,1.6625,484761,0
1980-07-09,1.6625,1.6805,1.6438,1.6438,213853,0
1980-07-10,1.6438,1.6438,1.6071,1.6071,282233,0
1980-07-11,1.6071,1.6347,1.6071,1.6347,218645,0
1980-07-14,1.6347,1.6714,1.6254,1.6714,135454,0
1980-07-15,1.6714,1.6805,1.653,1.6625,481713,0
1980-07-16,1.6625,1.6714,1.6254,1.6347,449049,0
1980-07-17,1.6347,1.6347,1.6071,1.6164,1142870,0
1980-07-18,1.6254,1.6438,1.6254,1.6254,689467,0
1980-07-21,1.6254,1.6254,1.6071,1.6164,343645,0
1980-07-22,1.6164,1.6254,1.6071,1.6071,492600,0
1980-07-23,1.5888,1.5888,1.5519,1.5709,778752,0
1980-07-24,1.5709,1.5795,1.5519,1.5519,634154,0
1980-07-25,1.5428,1.5428,1.5062,1.5152,700358,0
1980-07-28,1.4968,1.4968,1.4695,1.488,817081,0
1980-07-29,1.488,1.5152,1.4787,1.4968,1334944,0
1980-07-30,1.4968,1.5152,1.4787,1.4968,559240,0
1980-07-31,1.4968,1.4968,1.4602,1.4968,603230,0
1980-08-01,1.4968,1.5152,1.4787,1.4787,538770,0
1980-08-04,1.4787,1.5152,1.4787,1.5152,680758,0
1980-08-05,1.5152,1.5152,1.488,1.4968,1004803,0
1980-08-06,1.4968,1.5062,1.4787,1.5062,336677,0
1980-08-07,1.5152,1.5339,1.5152,1.5246,658111,0
1980-08-08,1.5246,1.5339,1.5062,1.5152,535285,0
1980-08-11,1.5246,1.5613,1.5246,1.5613,1120220,0
1980-08-12,1.5613,1.5613,1.5428,1.5428,331449,0
1980-08-13,1.5428,1.5428,1.5246,1.5246,341899,0
1980-08-14,1.5246,1.5428,1.5152,1.5428,321431,0
1980-08-15,1.5428,1.5428,1.5152,1.5339,354968,0
1980-08-18,1.5339,1.5339,1.5152,1.5152,497391,0
1980-08-19,1.5152,1.5428,1.5152,1.5246,428139,0
1980-08-20,1.5246,1.5246,1.4968,1.5152,319688,0
1980-08-21,1.5152,1.5152,1.5062,1.5152,1996973,0
1980-08-22,1.5152,1.5246,1.5152,1.5152,362372,0
1980-08-25,1.5152,1.5246,1.5062,1.5062,229099,0
1980-08-26,1.5062,1.5152,1.488,1.488,669432,0
1980-08-27,1.488,1.4968,1.4787,1.4787,728668,0
1980-08-28,1.4787,1.4968,1.4787,1.4787,136327,0
1980-08-29,1.4787,1.5062,1.4787,1.5062,258278,0
1980-09-02,1.5062,1.5428,1.4968,1.5428,334498,0
1980-09-03,1.5428,1.6071,1.5246,1.6071,819695,0
1980-09-04,1.6071,1.6071,1.5795,1.5795,522653,0
1980-09-05,1.5795,1.5888,1.5613,1.5613,361066,0
1980-09-08,1.5613,1.5709,1.5519,1.5519,473437,0
1980-09-09,1.5519,1.5795,1.5428,1.5795,784419,0
1980-09-10,1.5795,1.6071,1.5709,1.5981,749573,0
1980-09-11,1.5981,1.6254,1.5888,1.6254,901142,0
1980-09-12,1.6438,1.6438,1.6254,1.6254,525269,0
1980-09-15,1.6254,1.6438,1.6254,1.6438,303141,0
1980-09-16,1.6438,1.653,1.6347,1.6438,315767,0
1980-09-17,1.653,1.6899,1.653,1.6805,505670,0
1980-09-18,1.6805,1.6899,1.6714,1.6805,456888,0
1980-09-19,1.6805,1.7356,1.6805,1.7356,511765,0
1980-09-22,1.7356,1.7356,1.7175,1.7268,323176,0
1980-09-23,1.7268,1.7542,1.7268,1.7356,525269,0
1980-09-24,1.7356,1.7451,1.7081,1.7451,280057,0
1980-09-25,1.7356,1.7356,1.7081,1.7081,289201,0
1980-09-26,1.6805,1.6805,1.6254,1.6438,462982,0
1980-09-29,1.6254,1.6254,1.5795,1.6071,344952,0
1980-09-30,1.6071,1.6164,1.5795,1.6071,348870,0
1980-10-01,1.6071,1.6071,1.5795,1.6071,278750,0
1980-10-02,1.6071,1.653,1.6071,1.653,291814,0
1980-10-03,1.653,1.7175,1.653,1.7081,333628,0
1980-10-06,1.7081,1.7451,1.699,1.7356,267423,0
1980-10-07,1.7356,1.7451,1.7081,1.7175,215594,0
1980-10-08,1.7175,1.7268,1.7081,1.7268,291814,0
1980-10-09,1.7268,1.7268,1.699,1.699,169429,0
1980-10-10,1.6899,1.6899,1.6805,1.6805,370216,0
1980-10-13,1.6805,1.6805,1.653,1.6714,315333,0
1980-10-14,1.6714,1.6714,1.653,1.653,206887,0
1980-10-15,1.653,1.653,1.6347,1.653,165504,0
1980-10-16,1.653,1.6625,1.6164,1.6254,206012,0
1980-10-17,1.6164,1.6164,1.5888,1.6071,171171,0
1980-10-20,1.6071,1.6254,1.6071,1.6254,192072,0
1980-10-21,1.6254,1.6347,1.5981,1.6164,188154,0
1980-10-22,1.6071,1.6071,1.5888,1.5981,80578,0
1980-10-23,1.5888,1.5888,1.5519,1.5519,208623,0
1980-10-24,1.5519,1.5795,1.5428,1.5795,159847,0
1980-10-27,1.5795,1.5795,1.5613,1.5613,126743,0
1980-10-28,1.5519,1.5519,1.5428,1.5519,361940,0
1980-10-29,1.5519,1.5519,1.5339,1.5428,179880,0
1980-10-30,1.5428,1.5428,1.5339,1.5339,192946,0
1980-10-31,1.5339,1.5428,1.5152,1.5428,355405,0
1980-11-03,1.5339,1.5339,1.5152,1.5339,348000,0
1980-11-05,1.5519,1.5795,1.5519,1.5613,798355,0
1980-11-06,1.5519,1.5519,1.5246,1.5246,290947,0
1980-11-07,1.5246,1.5339,1.5152,1.5246,1135466,0
1980-11-10,1.5246,1.5428,1.5246,1.5246,189026,0
1980-11-11,1.5246,1.5795,1.5246,1.5795,217336,0
1980-11-12,1.5888,1.6164,1.5888,1.6071,665514,0
1980-11-13,1.6071,1.6164,1.5795,1.5888,709500,0
1980-11-14,1.5888,1.6071,1.5709,1.5795,501314,0
1980-11-17,1.5795,1.5795,1.5613,1.5795,384149,0
1980-11-18,1.5795,1.5888,1.5709,1.5709,769610,0
1980-11-19,1.5709,1.5795,1.5428,1.5613,354097,0
1980-11-20,1.5613,1.5613,1.5246,1.5613,474308,0
1980-11-21,1.5428,1.5428,1.5152,1.5152,250436,0
1980-11-24,1.5152,1.5246,1.4695,1.4968,789642,0
1980-11-25,1.488,1.488,1.4695,1.488,908548,0
1980-11-26,1.4787,1.4787,1.4508,1.4695,486502,0
1980-11-28,1.4695,1.4695,1.4508,1.4695,313157,0
1980-12-01,1.4695,1.4695,1.4144,1.4234,767431,0
1980-12-02,1.4144,1.4144,1.3777,1.3958,1176842,0
1980-12-03,1.3958,1.4144,1.3869,1.3958,555318,0
1980-12-04,1.3958,1.4234,1.3958,1.4144,280493,0
1980-12-05,1.4144,1.4234,1.4051,1.4051,429010,0
1980-12-08,1.4051,1.4051,1.3869,1.3958,500009,0
1980-12-09,1.3958,1.3958,1.3683,1.3869,500441,0
1980-12-10,1.3869,1.3869,1.3683,1.3777,465596,0
1980-12-11,1.3777,1.3869,1.3406,1.3683,657239,0
1980-12-12,1.3869,1.3869,1.3683,1.3869,547045,0
1980-12-15,1.3869,1.4144,1.3869,1.4144,873267,0
1980-12-16,1.4144,1.442,1.4051,1.4328,518298,0
1980-12-17,1.4328,1.5062,1.4328,1.4968,620652,0
1980-12-18,1.5246,1.5888,1.5246,1.5246,540514,0
1980-12-19,1.5246,1.5795,1.5246,1.5795,489988,0
1980-12-22,1.5888,1.6438,1.5888,1.6347,1108894,0
1980-12-23,1.6347,1.6438,1.5795,1.5888,483454,0
1980-12-24,1.5888,1.5888,1.5795,1.5888,114113,0
1980-12-26,1.5888,1.5888,1.5795,1.5795,49216,0
1980-12-29,1.5795,1.5888,1.5428,1.5428,270909,0
1980-12-30,1.5519,1.5888,1.5519,1.5795,517428,0
1980-12-31,1.5795,1.5795,1.5613,1.5709,203400,0
1981-01-02,1.5709,1.5795,1.5519,1.5709,419865,0
1981-01-05,1.5709,1.5888,1.5613,1.5888,382409,0
1981-01-06,1.5888,1.6254,1.5888,1.6254,581454,0
1981-01-07,1.5888,1.5888,1.5519,1.5795,365419,0
1981-01-08,1.5795,1.5795,1.5062,1.5062,277440,0
1981-01-09,1.5062,1.5339,1.5062,1.5246,253488,0
1981-01-12,1.5246,1.5428,1.5246,1.5339,364987,0
1981-01-13,1.5339,1.5613,1.5339,1.5613,350614,0
1981-01-14,1.5613,1.5795,1.5339,1.5339,1179893,0
1981-01-15,1.5339,1.5339,1.4968,1.5246,602793,0
1981-01-16,1.5246,1.5246,1.488,1.488,869781,0
1981-01-19,1.488,1.488,1.4602,1.4695,680758,0
1981-01-20,1.4695,1.488,1.442,1.442,536591,0
1981-01-21,1.442,1.4602,1.4234,1.442,377180,0
1981-01-22,1.442,1.4695,1.4328,1.4602,520476,0
1981-01-23,1.4602,1.488,1.4602,1.488,354968,0
1981-01-26,1.488,1.488,1.4695,1.488,133715,0
1981-01-27,1.488,1.5062,1.4695,1.4787,198609,0
1981-01-28,1.4787,1.5062,1.4787,1.4968,175524,0
1981-01-29,1.4968,1.5062,1.4787,1.4787,164635,0
1981-01-30,1.4787,1.5062,1.4787,1.4968,346254,0
1981-02-02,1.4968,1.4968,1.4602,1.4695,196433,0
1981-02-03,1.4695,1.5152,1.4602,1.5152,307929,0
1981-02-04,1.5152,1.5246,1.488,1.4968,247825,0
1981-02-05,1.4968,1.4968,1.4695,1.488,282233,0
1981-02-06,1.4787,1.4787,1.4602,1.4602,773530,0
1981-02-09,1.4602,1.4695,1.4602,1.4695,158101,0
1981-02-10,1.4695,1.4695,1.4508,1.4602,424655,0
1981-02-11,1.4602,1.4602,1.4328,1.4328,331884,0
1981-02-12,1.4328,1.4328,1.4144,1.4234,166376,0
1981-02-13,1.4144,1.4144,1.3683,1.3958,819262,0
1981-02-17,1.3958,1.4144,1.3777,1.4051,271780,0
1981-02-18,1.4051,1.4051,1.3777,1.3958,1962999,0
1981-02-19,1.3958,1.4051,1.3683,1.3777,341465,0
1981-02-20,1.3777,1.3777,1.3316,1.3502,3460839,0
1981-02-23,1.3502,1.3869,1.3502,1.3777,1577542,0
1981-02-24,1.3869,1.4144,1.3869,1.4051,1152019,0
1981-02-25,1.4051,1.4144,1.4051,1.4144,649397,0
1981-02-26,1.4144,1.4328,1.4144,1.4328,503054,0
1981-02-27,1.4328,1.442,1.4234,1.4234,762640,0
1981-03-02,1.4234,1.4508,1.4234,1.4508,1097139,0
1981-03-03,1.4602,1.488,1.4602,1.4602,701662,0
1981-03-04,1.4602,1.4695,1.4602,1.4602,307929,0
1981-03-05,1.4602,1.488,1.4602,1.488,631106,0
1981-03-06,1.488,1.5246,1.488,1.5152,430317,0
1981-03-09,1.5152,1.5339,1.5062,1.5339,524833,0
1981-03-10,1.5339,1.5613,1.5339,1.5519,368470,0
1981-03-11,1.5519,1.5519,1.5246,1.5246,290947,0
1981-03-12,1.5339,1.5888,1.5339,1.5888,1307939,0
1981-03-13,1.6164,1.6164,1.5888,1.6071,1214297,0
1981-03-16,1.6071,1.653,1.6071,1.653,926402,0
1981-03-17,1.653,1.6805,1.653,1.653,1039643,0
1981-03-18,1.653,1.6805,1.6438,1.6714,854538,0
1981-03-19,1.6714,1.7081,1.6714,1.699,413332,0
1981-03-20,1.699,1.7175,1.5888,1.7081,853234,0
1981-03-23,1.7081,1.7175,1.699,1.7081,439465,0
1981-03-24,1.7081,1.7175,1.653,1.653,568821,0
1981-03-25,1.653,1.699,1.6347,1.699,377620,0
1981-03-26,1.6899,1.6899,1.5981,1.6254,1548362,0
1981-03-27,1.6071,1.6071,1.5709,1.5888,1271789,0
1981-03-30,1.5888,1.5888,1.5709,1.5888,664204,0
1981-03-31,1.5981,1.6164,1.5981,1.6071,397217,0
1981-04-01,1.6071,1.6071,1.5795,1.5888,571871,0
1981-04-02,1.5888,1.5888,1.5709,1.5795,854538,0
1981-04-03,1.5709,1.5709,1.5246,1.5246,359327,0
1981-04-06,1.5062,1.5062,1.4787,1.5062,756105,0
1981-04-07,1.5062,1.5152,1.488,1.4968,309673,0
1981-04-08,1.4968,1.5246,1.4968,1.5152,219952,0
1981-04-09,1.5246,1.5709,1.5246,1.5709,618036,0
1981-04-10,1.5709,1.5709,1.5519,1.5709,868911,0
1981-04-13,1.5709,1.5709,1.5339,1.5428,245211,0
1981-04-14,1.5428,1.5428,1.5246,1.5428,416381,0
1981-04-15,1.5428,1.5888,1.5428,1.5888,459933,0
1981-04-16,1.5888,1.5981,1.5795,1.5888,353225,0
1981-04-20,1.5888,1.5888,1.5709,1.5795,449919,0
1981-04-21,1.5795,1.5888,1.5246,1.5246,227791,0
1981-04-22,1.5246,1.5519,1.5152,1.5339,420739,0
1981-04-23,1.5613,1.5795,1.5613,1.5709,1008720,0
1981-04-24,1.5795,1.6347,1.5795,1.6347,915080,0
1981-04-27,1.6347,1.653,1.6254,1.6438,591471,0
1981-04-28,1.6438,1.6438,1.6347,1.6438,517428,0
1981-04-29,1.6438,1.6438,1.6254,1.6254,421172,0
1981-04-30,1.6254,1.6347,1.6164,1.6347,444255,0
1981-05-01,1.6347,1.653,1.6347,1.6438,360196,0
1981-05-04,1.6347,1.6347,1.6071,1.6254,366728,0
1981-05-05,1.6164,1.6164,1.5795,1.5888,626750,0
1981-05-06,1.5888,1.6071,1.5888,1.5888,354533,0
1981-05-07,1.5888,1.6254,1.5795,1.6254,422477,0
1981-05-08,1.6254,1.6438,1.6254,1.6254,389815,0
1981-05-11,1.6254,1.6347,1.6164,1.6254,304008,0
1981-05-12,1.6254,1.6347,1.6071,1.6347,643733,0
1981-05-13,1.6347,1.6347,1.6254,1.6347,127175,0
1981-05-14,1.6347,1.653,1.6254,1.653,449919,0
1981-05-15,1.653,1.699,1.653,1.699,375001,0
1981-05-18,1.699,1.7268,1.6899,1.7081,779624,0
1981-05-19,1.7081,1.7268,1.6899,1.7175,442514,0
1981-05-20,1.7175,1.7356,1.699,1.699,453400,0
1981-05-21,1.699,1.7175,1.6625,1.6899,269165,0
1981-05-22,1.6899,1.7081,1.6714,1.6805,218209,0
1981-05-26,1.6805,1.6805,1.653,1.6805,181620,0
1981-05-27,1.6805,1.7081,1.6805,1.7081,581887,0
1981-05-28,1.7081,1.7081,1.6899,1.699,162459,0
1981-05-29,1.699,1.7081,1.6714,1.6714,216901,0
1981-06-01,1.6714,1.6899,1.6714,1.6714,1771361,0
1981-06-02,1.6714,1.699,1.6714,1.6805,124566,0
1981-06-03,1.6805,1.7081,1.6805,1.699,439900,0
1981-06-04,1.7081,1.7818,1.7081,1.7818,1207332,0
1981-06-05,1.7907,1.8188,1.7907,1.8092,1130240,0
1981-06-08,1.8092,1.8188,1.8092,1.8092,548784,0
1981-06-09,1.8092,1.8274,1.8,1.8092,649832,0
1981-06-10,1.8092,1.8737,1.8092,1.8551,1122396,0
1981-06-11,1.8642,1.9285,1.8642,1.9285,1205150,0
1981-06-12,1.9469,1.9469,1.9104,1.9104,1059680,0
1981-06-15,1.9285,2.0113,1.9285,2.0113,1100621,0
1981-06-16,2.0113,2.0113,1.9654,1.9654,1404197,0
1981-06-17,1.9563,1.9563,1.9469,1.9563,939035,0
1981-06-18,1.9563,1.9563,1.8642,1.8737,797482,0
1981-06-19,1.8737,1.9195,1.8274,1.9104,827534,0
1981-06-22,1.9104,1.9469,1.9104,1.9195,353225,0
1981-06-23,1.9195,1.9285,1.9104,1.9104,457757,0
1981-06-24,1.9104,1.9104,1.901,1.901,243469,0
1981-06-25,1.8916,1.8916,1.8551,1.8551,205140,0
1981-06-26,1.8551,1.8551,1.8367,1.8367,247825,0
1981-06-29,1.8274,1.8274,1.8092,1.8188,165068,0
1981-06-30,1.8188,1.8367,1.8092,1.8188,399829,0
1981-07-01,1.8092,1.8092,1.7818,1.8,267423,0
1981-07-02,1.8,1.8092,1.7631,1.7727,203400,0
1981-07-06,1.7727,1.7818,1.7268,1.7356,418996,0
1981-07-07,1.7356,1.7818,1.7268,1.7727,465596,0
1981-07-08,1.7727,1.7907,1.7631,1.7907,266551,0
1981-07-09,1.7907,1.8188,1.7818,1.7907,213417,0
1981-07-10,1.7907,1.8274,1.7907,1.8092,357583,0
1981-07-13,1.8274,1.8461,1.8274,1.8274,294866,0
1981-07-14,1.8274,1.8367,1.7907,1.8,938599,0
1981-07-15,1.8,1.8092,1.7818,1.7818,350614,0
1981-07-16,1.7818,1.7907,1.7631,1.7727,245211,0
1981-07-17,1.7727,1.8,1.7727,1.7907,425526,0
1981-07-20,1.7818,1.7818,1.7631,1.7631,173346,0
1981-07-21,1.7542,1.7542,1.7268,1.7451,450787,0
1981-07-22,1.7451,1.7542,1.699,1.699,293995,0
1981-07-23,1.699,1.7081,1.699,1.699,112371,0
1981-07-24,1.699,1.7175,1.6899,1.699,397654,0
1981-07-27,1.7175,1.7542,1.7175,1.7356,188590,0
1981-07-28,1.7356,1.7542,1.7356,1.7356,129793,0
1981-07-29,1.7356,1.7542,1.7268,1.7451,149391,0
1981-07-30,1.7451,1.7542,1.7356,1.7451,82753,0
1981-07-31,1.7451,1.7542,1.7356,1.7356,182928,0
1981-08-03,1.7356,1.7451,1.7175,1.7356,280493,0
1981-08-04,1.7356,1.7542,1.7268,1.7542,222563,0
1981-08-05,1.7542,1.8,1.7542,1.7907,296169,0
1981-08-06,1.7907,1.7907,1.7818,1.7818,158101,0
1981-08-07,1.7818,1.7818,1.7727,1.7818,167250,0
1981-08-10,1.7818,1.7907,1.7631,1.7727,138502,0
1981-08-11,1.7818,1.8092,1.7818,1.7907,352791,0
1981-08-12,1.7907,1.8,1.7818,1.7818,383716,0
1981-08-13,1.7907,1.8092,1.7907,1.8,229968,0
1981-08-14,1.8,1.8,1.7727,1.7818,307495,0
1981-08-17,1.7818,1.7818,1.7451,1.7542,176396,0
1981-08-18,1.7542,1.7542,1.7268,1.7356,135892,0
1981-08-19,1.7356,1.7356,1.7175,1.7356,128488,0
1981-08-20,1.7356,1.7356,1.699,1.7175,363246,0
1981-08-21,1.7175,1.7175,1.699,1.699,147216,0
1981-08-24,1.699,1.699,1.6438,1.6438,540514,0
1981-08-25,1.6438,1.6438,1.6164,1.6347,395039,0
1981-08-26,1.6438,1.6714,1.6438,1.6714,316639,0
1981-08-27,1.6714,1.6805,1.6625,1.6714,164635,0
1981-08-28,1.6714,1.7081,1.6714,1.6899,256100,0
1981-08-31,1.6899,1.7175,1.6899,1.6899,520910,0
1981-09-01,1.6899,1.7081,1.6805,1.699,332319,0
1981-09-02,1.699,1.7175,1.699,1.699,444255,0
1981-09-03,1.699,1.7081,1.6805,1.6805,233451,0
1981-09-04,1.6805,1.6899,1.653,1.6714,262197,0
1981-09-08,1.6714,1.6714,1.6254,1.6347,273524,0
1981-09-09,1.6347,1.653,1.6347,1.653,374567,0
1981-09-10,1.6625,1.699,1.6625,1.699,263940,0
1981-09-11,1.7268,1.7356,1.6805,1.7356,334936,0
1981-09-14,1.7268,1.7268,1.699,1.7081,264811,0
1981-09-15,1.7081,1.7175,1.699,1.7081,230407,0
1981-09-16,1.7081,1.7081,1.6899,1.7081,244341,0
1981-09-17,1.7175,1.7451,1.7175,1.7268,803148,0
1981-09-18,1.7268,1.7451,1.7268,1.7356,191641,0
1981-09-21,1.7451,1.7727,1.7451,1.7631,454273,0
1981-09-22,1.7631,1.7631,1.7451,1.7451,154617,0
1981-09-23,1.7451,1.8092,1.7451,1.8092,1188601,0
1981-09-24,1.8092,1.8461,1.8092,1.8092,709500,0
1981-09-25,1.8,1.8,1.7631,1.7818,420302,0
1981-09-28,1.7818,1.8367,1.7542,1.8367,485197,0
1981-09-29,1.8367,1.8551,1.8092,1.8274,609764,0
1981-09-30,1.8274,1.8551,1.8,1.8551,440339,0
1981-10-01,1.8551,1.8828,1.8274,1.8737,423348,0
1981-10-02,1.8737,1.901,1.8551,1.901,873705,0
1981-10-05,1.901,1.9285,1.8916,1.9104,385893,0
1981-10-06,1.9104,1.9104,1.8828,1.901,114113,0
1981-10-07,1.901,1.9377,1.8916,1.9285,1071005,0
1981-10-08,1.9285,1.9377,1.9285,1.9285,355405,0
1981-10-09,1.9285,1.9377,1.9104,1.9285,887204,0
1981-10-12,1.9285,1.9469,1.9104,1.9469,1127189,0
1981-10-13,1.9469,1.9469,1.9285,1.9285,816212,0
1981-10-14,1.9285,1.9377,1.8737,1.8916,308366,0
1981-10-15,1.8916,1.9104,1.8828,1.9104,456017,0
1981-10-16,1.9104,1.9104,1.8916,1.901,291381,0
1981-10-19,1.901,1.9195,1.8828,1.901,304878,0
1981-10-20,1.901,1.9285,1.901,1.9104,373698,0
1981-10-21,1.9104,1.9285,1.8916,1.8916,290509,0
1981-10-22,1.8916,1.8916,1.8274,1.8642,176396,0
1981-10-23,1.8642,1.8642,1.8551,1.8642,106271,0
1981-10-26,1.8551,1.8551,1.8274,1.8367,816212,0
1981-10-27,1.8367,1.8642,1.8367,1.8551,962990,0
1981-10-28,1.8551,1.8737,1.8551,1.8551,246957,0
1981-10-29,1.8551,1.8551,1.8367,1.8551,332319,0
1981-10-30,1.901,1.9837,1.901,1.9837,1245657,0
1981-11-02,2.0113,2.0387,2.0113,2.0298,642864,0
1981-11-03,2.0298,2.0756,2.0298,2.0665,810986,0
1981-11-04,2.0665,2.103,2.0665,2.0665,1229982,0
1981-11-05,2.048,2.048,2.0113,2.0113,2009165,0
1981-11-06,2.0113,2.0298,1.9837,1.9837,1502196,0
1981-11-09,1.9837,2.0574,1.9837,2.0298,1876324,0
1981-11-10,2.048,2.0756,2.048,2.0756,1397229,0
1981-11-11,2.0756,2.0756,2.0665,2.0756,1081892,0
1981-11-12,2.0756,2.094,2.0756,2.0847,450354,0
1981-11-13,2.0847,2.094,2.0665,2.0665,348000,0
1981-11-16,2.0665,2.0665,2.0204,2.0387,262633,0
1981-11-17,2.0387,2.0756,2.0298,2.0665,239548,0
1981-11-18,2.0756,2.103,2.0756,2.0756,446871,0
1981-11-19,2.0756,2.0756,2.0665,2.0756,369775,0
1981-11-20,2.0756,2.0847,2.0665,2.0665,173784,0
1981-11-23,2.0665,2.0847,2.0665,2.0665,681191,0
1981-11-24,2.0756,2.1121,2.0756,2.1121,490859,0
1981-11-25,2.1121,2.1673,2.1121,2.1582,760023,0
1981-11-27,2.1582,2.1949,2.1582,2.1858,479970,0
1981-11-30,2.1858,2.2133,2.1858,2.1858,486941,0
1981-12-01,2.1858,2.1858,2.1582,2.1673,520476,0
1981-12-02,2.1582,2.1582,2.1215,2.1215,953409,0
1981-12-03,2.1215,2.1215,2.0847,2.1215,270470,0
1981-12-04,2.1215,2.1582,2.1215,2.1397,397654,0
1981-12-07,2.1397,2.1397,2.094,2.094,243033,0
1981-12-08,2.094,2.094,2.0665,2.0756,777884,0
1981-12-09,2.0665,2.0665,2.0574,2.0665,141117,0
1981-12-10,2.0665,2.0756,2.048,2.0665,304447,0
1981-12-11,2.0574,2.0574,2.0387,2.048,128921,0
1981-12-14,2.0298,2.0298,1.9837,2.0204,440339,0
1981-12-15,2.0204,2.149,2.0204,2.0387,1229543,0
1981-12-16,2.0387,2.0665,2.0387,2.048,586676,0
1981-12-17,2.048,2.048,2.0298,2.048,241726,0
1981-12-18,2.048,2.0847,2.048,2.0665,898529,0
1981-12-21,2.0665,2.0756,2.0574,2.0665,358891,0
1981-12-22,2.0665,2.0756,2.0298,2.0298,348870,0
1981-12-23,2.0298,2.048,2.0298,2.0298,551836,0
1981-12-24,2.0298,2.048,2.0298,2.0387,94949,0
1981-12-28,2.0387,2.0665,2.0387,2.048,301834,0
1981-12-29,2.048,2.0665,2.048,2.048,193382,0
1981-12-30,2.048,2.0665,2.0387,2.048,327095,0
1981-12-31,2.0574,2.0847,2.0574,2.0665,249130,0
1982-01-04,2.0847,2.103,2.0665,2.0847,503489,0
1982-01-05,2.0756,2.0847,2.0574,2.0665,536156,0
1982-01-06,2.048,2.0665,2.0298,2.048,582322,0
1982-01-07,2.0113,2.0298,1.9746,2.0204,383716,0
1982-01-08,2.0204,2.0298,2.0113,2.0113,156797,0
1982-01-11,1.9929,2.0113,1.9654,1.9654,486070,0
1982-01-12,1.9746,1.9929,1.9563,1.9929,286154,0
1982-01-13,1.9746,1.9929,1.9469,1.9469,364113,0
1982-01-14,1.9469,1.9746,1.9285,1.9563,388071,0
1982-01-15,1.9746,1.9929,1.9563,1.9929,163330,0
1982-01-18,1.9837,2.0113,1.9563,2.0113,563595,0
1982-01-19,2.0113,2.0204,1.9929,1.9929,344952,0
1982-01-20,2.0113,2.0204,1.9929,2.0113,440339,0
1982-01-21,2.0298,2.048,2.0113,2.0113,471260,0
1982-01-22,2.0387,2.048,2.0204,2.0387,1817530,0
1982-01-25,2.0298,2.0387,2.0113,2.0298,447741,0
1982-01-26,2.048,2.0756,2.0298,2.0665,776140,0
1982-01-27,2.0756,2.094,2.0574,2.0847,602793,0
1982-01-28,2.1215,2.149,2.0847,2.1397,650705,0
1982-01-29,2.1673,2.1949,2.149,2.1858,371087,0
1982-02-01,2.1397,2.1673,2.1121,2.1121,374133,0
1982-02-02,2.1215,2.1397,2.103,2.1215,479100,0
1982-02-03,2.1215,2.1397,2.103,2.103,355839,0
1982-02-04,2.103,2.1215,1.9377,2.094,461679,0
1982-02-05,2.103,2.1397,2.0756,2.1397,321871,0
1982-02-08,2.149,2.1673,2.1307,2.1307,629362,0
1982-02-09,2.1307,2.1397,2.1215,2.1215,203835,0
1982-02-10,2.1215,2.1307,2.103,2.1215,214287,0
1982-02-11,2.103,2.1215,2.0847,2.094,294426,0
1982-02-12,2.094,2.103,2.0847,2.0847,129356,0
1982-02-16,2.0847,2.103,2.048,2.103,246518,0
1982-02-17,2.103,2.1307,2.0756,2.0847,396345,0
1982-02-18,2.0847,2.0847,2.0665,2.0756,493473,0
1982-02-19,2.0847,2.094,2.0665,2.094,375001,0
1982-02-22,2.1215,2.1397,2.0847,2.094,540514,0
1982-02-23,2.103,2.1215,2.0756,2.1215,432495,0
1982-02-24,2.103,2.1215,2.0847,2.1215,374567,0
1982-02-25,2.1397,2.149,2.1215,2.1397,670738,0
1982-02-26,2.1582,2.1766,2.1397,2.1582,717343,0
1982-03-01,2.1673,2.1858,2.149,2.1766,484325,0
1982-03-02,2.1858,2.2042,2.1673,2.2042,795740,0
1982-03-03,2.2227,2.2498,2.1858,2.2317,1560123,0
1982-03-04,2.2409,2.2498,2.2227,2.2409,2331037,0
1982-03-05,2.2133,2.2317,2.1858,2.1858,539205,0
1982-03-08,2.2042,2.2227,2.1858,2.1858,442079,0
1982-03-09,2.1766,2.2042,2.1582,2.1673,635895,0
1982-03-10,2.1582,2.1858,2.1307,2.1307,414641,0
1982-03-11,2.1307,2.1582,2.103,2.1215,318386,0
1982-03-12,2.103,2.1215,2.0847,2.103,454273,0
1982-03-15,2.094,2.103,2.0847,2.103,395039,0
1982-03-16,2.1215,2.1397,2.103,2.1215,1011333,0
1982-03-17,2.149,2.1582,2.1307,2.149,129356,0
1982-03-18,2.1949,2.2133,2.1766,2.2042,804887,0
1982-03-19,2.2227,2.2317,2.2133,2.2227,724313,0
1982-03-22,2.2317,2.2409,2.2227,2.2409,648093,0
1982-03-23,2.2409,2.2593,2.2227,2.2409,485197,0
1982-03-24,2.2227,2.2317,2.2042,2.2227,542250,0
1982-03-25,2.2498,2.2777,2.2227,2.2593,1312733,0
1982-03-26,2.2409,2.2593,2.2133,2.2409,241726,0
1982-03-29,2.2042,2.2227,2.1766,2.2042,510895,0
1982-03-30,2.1949,2.2042,2.1766,2.1858,574484,0
1982-03-31,2.1858,2.1858,2.1766,2.1766,197301,0
1982-04-01,2.1673,2.1858,2.149,2.1858,373698,0
1982-04-02,2.2227,2.2317,2.2042,2.2317,368908,0
1982-04-05,2.2409,2.2593,2.2317,2.2409,335807,0
1982-04-06,2.2498,2.2593,2.2409,2.2593,211240,0
1982-04-07,2.2869,2.3054,2.2593,2.2869,540948,0
1982-04-08,2.2869,2.2957,2.2777,2.2777,396782,0
1982-04-12,2.2686,2.2777,2.2498,2.2498,247388,0
1982-04-13,2.2409,2.2593,2.2317,2.2409,2663795,0
1982-04-14,2.2498,2.2593,2.2409,2.2593,658544,0
1982-04-15,2.103,2.103,2.103,2.103,56621,0
1982-04-16,2.0665,2.094,2.0387,2.0847,3557967,0
1982-04-19,2.0574,2.0847,2.0204,2.048,5453459,0
1982-04-20,2.0298,2.048,2.0021,2.0113,2506560,0
1982-04-21,2.0204,2.0387,2.0021,2.0298,2760918,0
1982-04-22,2.0574,2.0756,2.0387,2.0665,2691668,0
1982-04-23,2.103,2.1121,2.0847,2.103,4056229,0
1982-04-26,2.094,2.1121,2.0756,2.094,1530070,0
1982-04-27,2.0665,2.0847,2.048,2.0665,1448621,0
1982-04-28,2.048,2.0665,2.0387,2.048,662901,0
1982-04-29,2.0298,2.048,2.0113,2.0387,1074927,0
1982-04-30,2.048,2.0574,2.0298,2.0387,1103234,0
1982-05-03,2.048,2.0574,2.0298,2.048,635024,0
1982-05-04,2.0665,2.0756,2.048,2.0665,844522,0
1982-05-05,2.0665,2.0847,2.0574,2.0665,739120,0
1982-05-06,2.0665,2.0756,2.048,2.0574,600616,0
1982-05-07,2.048,2.0574,2.048,2.048,441646,0
1982-05-10,2.0298,2.048,2.0113,2.0204,260455,0
1982-05-11,2.0113,2.0204,2.0113,2.0113,881981,0
1982-05-12,2.0021,2.0113,1.9929,2.0021,1167262,0
1982-05-13,1.9929,2.0113,1.9837,1.9837,738684,0
1982-05-14,1.9746,1.9929,1.9563,1.9563,1050100,0
1982-05-17,1.9469,1.9654,1.9285,1.9377,361066,0
1982-05-18,1.9195,1.9285,1.9104,1.9104,1312296,0
1982-05-19,1.8737,1.9104,1.8461,1.8461,1962128,0
1982-05-20,1.8828,1.8916,1.8737,1.8916,1128498,0
1982-05-21,1.8916,1.9104,1.8737,1.8828,909852,0
1982-05-24,1.8828,1.8916,1.8737,1.8916,1128498,0
1982-05-25,1.8551,1.8642,1.8367,1.8461,734327,0
1982-05-26,1.8188,1.8367,1.7907,1.8,1301843,0
1982-05-27,1.7907,1.8,1.7818,1.7818,496085,0
1982-05-28,1.7451,1.7818,1.7175,1.7268,1056198,0
1982-06-01,1.7268,1.7451,1.7175,1.7451,865863,0
1982-06-02,1.7727,1.8,1.7451,1.8,789207,0
1982-06-03,1.7907,1.8,1.7727,1.7818,1010899,0
1982-06-04,1.7451,1.7727,1.7081,1.7175,1106282,0
1982-06-07,1.6805,1.699,1.653,1.6714,1736084,0
1982-06-08,1.6625,1.6805,1.6347,1.653,1035726,0
1982-06-09,1.6438,1.653,1.6347,1.6347,780930,0
1982-06-10,1.653,1.6714,1.6347,1.6438,1072313,0
1982-06-11,1.6899,1.699,1.6714,1.699,877187,0
1982-06-14,1.6899,1.699,1.6714,1.6714,868041,0
1982-06-15,1.6625,1.6714,1.6438,1.6714,915514,0
1982-06-16,1.6714,1.6899,1.653,1.6714,584066,0
1982-06-17,1.6625,1.6714,1.653,1.6625,381535,0
1982-06-18,1.6438,1.6625,1.6071,1.6071,689033,0
1982-06-21,1.6164,1.6254,1.5981,1.6071,771349,0
1982-06-22,1.6254,1.6438,1.6071,1.6438,791388,0
1982-06-23,1.653,1.6714,1.6254,1.6625,609764,0
1982-06-24,1.653,1.6625,1.6438,1.6438,412027,0
1982-06-25,1.6438,1.653,1.6347,1.6438,427268,0
1982-06-28,1.653,1.6625,1.6347,1.653,567080,0
1982-06-29,1.6625,1.6714,1.653,1.6714,1820140,0
1982-06-30,1.7081,1.7268,1.6899,1.699,898093,0
1982-07-01,1.7081,1.7268,1.6805,1.6899,350178,0
1982-07-02,1.6805,1.6899,1.6714,1.6714,701225,0
1982-07-06,1.653,1.6714,1.6254,1.6438,469953,0
1982-07-07,1.6438,1.653,1.6254,1.6254,1039643,0
1982-07-08,1.6254,1.6438,1.6071,1.6438,854105,0
1982-07-09,1.6625,1.6805,1.6438,1.653,862815,0
1982-07-12,1.6714,1.6805,1.653,1.6714,714731,0
1982-07-13,1.6714,1.6714,1.653,1.6625,1532681,0
1982-07-14,1.653,1.6625,1.6438,1.6438,814908,0
1982-07-15,1.653,1.653,1.6438,1.6438,864556,0
1982-07-16,1.6438,1.653,1.6254,1.6347,849313,0
1982-07-19,1.6438,1.6438,1.6254,1.6438,1069263,0
1982-07-20,1.6438,1.653,1.6438,1.653,1040517,0
1982-07-21,1.6714,1.6899,1.653,1.6714,1479113,0
1982-07-22,1.7175,1.7542,1.6805,1.7356,974749,0
1982-07-23,1.7081,1.7356,1.6899,1.699,1108894,0
1982-07-26,1.6899,1.6899,1.6714,1.6714,152007,0
1982-07-27,1.6625,1.6714,1.653,1.653,648093,0
1982-07-28,1.6438,1.653,1.6254,1.6347,897223,0
1982-07-29,1.653,1.653,1.6438,1.653,1173359,0
1982-07-30,1.653,1.6625,1.6438,1.653,704710,0
1982-08-02,1.6714,1.6805,1.653,1.6625,761768,0
1982-08-03,1.6899,1.699,1.6714,1.6805,654188,0
1982-08-04,1.6714,1.6805,1.653,1.6714,801840,0
1982-08-05,1.653,1.6625,1.6438,1.653,516120,0
1982-08-06,1.6714,1.6714,1.653,1.6625,805758,0
1982-08-09,1.6438,1.653,1.6347,1.6347,463856,0
1982-08-10,1.6347,1.6438,1.6254,1.6347,325352,0
1982-08-11,1.6254,1.6254,1.6164,1.6254,501314,0
1982-08-12,1.6254,1.6347,1.6071,1.6071,1164645,0
1982-08-13,1.6164,1.6254,1.5981,1.6254,470390,0
1982-08-16,1.6438,1.653,1.6347,1.6347,1916832,0
1982-08-17,1.6805,1.7081,1.6438,1.699,1448187,0
1982-08-18,1.7356,1.7631,1.699,1.699,1846708,0
1982-08-19,1.6899,1.7081,1.653,1.653,741294,0
1982-08-20,1.7081,1.7451,1.6714,1.7356,875009,0
1982-08-23,1.7451,1.7631,1.7268,1.7542,1118917,0
1982-08-24,1.7818,1.8,1.7542,1.7907,938166,0
1982-08-25,1.8274,1.8737,1.7727,1.8461,1022661,0
1982-08-26,1.8916,1.9104,1.8551,1.8737,1306634,0
1982-08-27,1.8092,1.8367,1.7907,1.7907,998267,0
1982-08-30,1.7818,1.8,1.7631,1.7907,623266,0
1982-08-31,1.7818,1.7907,1.7727,1.7818,1521358,0
1982-09-01,1.7542,1.7818,1.7356,1.7356,1435989,0
1982-09-02,1.7356,1.7727,1.699,1.7727,1443396,0
1982-09-03,1.8274,1.8828,1.7727,1.8461,1957337,0
1982-09-07,1.8367,1.8551,1.8274,1.8367,761768,0
1982-09-08,1.8274,1.8367,1.8188,1.8274,621085,0
1982-09-09,1.8274,1.8367,1.8092,1.8188,354097,0
1982-09-10,1.7727,1.7818,1.7542,1.7818,749137,0
1982-09-13,1.7542,1.7727,1.7356,1.7727,1206895,0
1982-09-14,1.7727,1.7818,1.7542,1.7631,1143739,0
1982-09-15,1.7907,1.8274,1.7542,1.8274,781802,0
1982-09-16,1.8367,1.8551,1.8092,1.8092,1402020,0
1982-09-17,1.8092,1.8188,1.7907,1.8092,692952,0
1982-09-20,1.7907,1.8092,1.7818,1.7907,945131,0
1982-09-21,1.8092,1.8188,1.7907,1.8188,886332,0
1982-09-22,1.8274,1.8461,1.7907,1.8,1431199,0
1982-09-23,1.7907,1.8092,1.7727,1.7907,1520920,0
1982-09-24,1.8092,1.8188,1.7907,1.8092,452968,0
1982-09-27,1.8367,1.8642,1.8188,1.8642,832325,0
1982-09-28,1.8551,1.8737,1.8367,1.8367,782673,0
1982-09-29,1.8274,1.8367,1.8092,1.8274,468211,0
1982-09-30,1.8092,1.8188,1.8092,1.8188,371087,0
1982-10-01,1.8367,1.8642,1.8092,1.8642,930758,0
1982-10-04,1.8461,1.8551,1.8367,1.8551,308798,0
1982-10-05,1.8367,1.8551,1.8274,1.8274,666384,0
1982-10-06,1.8551,1.8916,1.8274,1.8737,1205150,0
1982-10-07,1.9654,1.9837,1.9377,1.9746,2188176,0
1982-10-08,2.0298,2.094,1.9746,2.0665,1691652,0
1982-10-11,2.0847,2.1215,2.0298,2.048,1960823,0
1982-10-12,2.0756,2.094,2.048,2.0574,1324928,0
1982-10-13,2.0756,2.103,2.048,2.0756,846264,0
1982-10-14,2.048,2.0756,2.0298,2.0298,1156808,0
1982-10-15,1.9929,2.0113,1.9746,2.0113,1015260,0
1982-10-18,2.048,2.0574,2.0298,2.048,1893751,0
1982-10-19,2.0847,2.103,2.0665,2.0847,964296,0
1982-10-20,2.0847,2.103,2.0665,2.103,1342784,0
1982-10-21,2.1307,2.1582,2.103,2.1397,1118044,0
1982-10-22,2.1215,2.1307,2.103,2.1121,1158548,0
1982-10-25,2.0665,2.103,2.0298,2.0298,571871,0
1982-10-26,1.9929,2.0113,1.9654,2.0021,983892,0
1982-10-27,2.0113,2.0298,1.9837,1.9929,1072313,0
1982-10-28,1.9563,1.9837,1.9104,1.9195,803148,0
1982-10-29,1.8828,1.8916,1.8737,1.8916,2564923,0
1982-11-01,1.9104,1.9377,1.8737,1.9285,2002637,0
1982-11-02,1.9563,1.9929,1.9104,1.9377,1716047,0
1982-11-03,2.0113,2.0847,1.9285,2.0665,1458638,0
1982-11-04,2.1215,2.149,2.0847,2.103,2031815,0
1982-11-05,2.103,2.1215,2.0847,2.1121,1261339,0
1982-11-08,2.0847,2.103,2.0665,2.0847,550528,0
1982-11-09,2.094,2.1307,2.0574,2.1307,876315,0
1982-11-10,2.1582,2.1949,2.1307,2.1307,1457333,0
1982-11-11,2.1307,2.149,2.1121,2.149,677270,0
1982-11-12,2.1397,2.1582,2.1215,2.1215,424220,0
1982-11-15,2.1215,2.1397,2.103,2.103,996961,0
1982-11-16,2.0756,2.1215,2.0298,2.1121,1028756,0
1982-11-17,2.149,2.1673,2.1307,2.149,624574,0
1982-11-18,2.1215,2.1582,2.0847,2.103,1239126,0
1982-11-19,2.0298,2.103,1.9654,2.0021,2909438,0
1982-11-22,1.9746,2.0021,1.9377,1.9746,918128,0
1982-11-23,1.9746,1.9837,1.9654,1.9746,614116,0
1982-11-24,1.9563,1.9746,1.9469,1.9563,892430,0
1982-11-26,1.9654,1.9746,1.9563,1.9654,429880,0
1982-11-29,1.9563,1.9654,1.9469,1.9563,743475,0
1982-11-30,1.9563,1.9654,1.9377,1.9654,942082,0
1982-12-01,1.9837,2.0021,1.9654,1.9929,1371966,0
1982-12-02,2.0021,2.0204,1.9837,1.9929,721263,0
1982-12-03,1.9563,1.9929,1.9104,1.9377,766125,0
1982-12-06,1.8916,1.9285,1.8642,1.8916,1479983,0
1982-12-07,1.8916,1.9104,1.8737,1.8916,1373711,0
1982-12-08,1.8916,1.9104,1.8737,1.901,1497840,0
1982-12-09,1.9104,1.9563,1.8642,1.9195,622395,0
1982-12-10,1.8916,1.9104,1.8737,1.8737,1312733,0
1982-12-13,1.8737,1.8828,1.8642,1.8737,641558,0
1982-12-14,1.8916,1.9195,1.8551,1.8642,528315,0
1982-12-15,1.8461,1.8551,1.8274,1.8367,711244,0
1982-12-16,1.8274,1.8461,1.8092,1.8367,947744,0
1982-12-17,1.8551,1.8828,1.8367,1.8737,821001,0
1982-12-20,1.8367,1.8551,1.8188,1.8188,1006109,0
1982-12-21,1.8,1.8367,1.7727,1.8274,1094959,0
1982-12-22,1.8367,1.8551,1.8188,1.8274,1177715,0
1982-12-23,1.8551,1.8737,1.8274,1.8737,706019,0
1982-12-27,1.8642,1.8828,1.8367,1.8642,1185117,0
1982-12-28,1.8461,1.8551,1.8367,1.8367,994348,0
1982-12-29,1.8367,1.8551,1.8188,1.8367,595391,0
1982-12-30,1.8188,1.8367,1.8,1.8092,614990,0
1982-12-31,1.8188,1.8274,1.8,1.8274,460373,0
1983-01-03,1.8274,1.8551,1.8,1.8,1152450,0
1983-01-04,1.7818,1.7907,1.7727,1.7907,1243915,0
1983-01-05,1.7631,1.8188,1.7081,1.7451,5449537,0
1983-01-06,1.7818,1.8,1.7451,1.7907,2701686,0
1983-01-07,1.8188,1.8551,1.7907,1.8367,3584536,0
1983-01-10,1.8737,1.8828,1.8551,1.8642,1461688,0
1983-01-11,1.8551,1.8737,1.8367,1.8461,1472138,0
1983-01-12,1.8737,1.8916,1.8551,1.8642,1040952,0
1983-01-13,1.8737,1.8828,1.8551,1.8551,822743,0
1983-01-14,1.8737,1.8828,1.8551,1.8642,586676,0
1983-01-17,1.8916,1.901,1.8737,1.8916,1668137,0
1983-01-18,1.8551,1.8828,1.8274,1.8367,2216922,0
1983-01-19,1.8092,1.8367,1.7727,1.7818,1537476,0
1983-01-20,1.7818,1.8,1.7542,1.7727,902451,0
1983-01-21,1.7631,1.7818,1.7451,1.7542,1677720,0
1983-01-24,1.7268,1.7451,1.699,1.7081,1856727,0
1983-01-25,1.7356,1.7631,1.7081,1.7631,1088862,0
1983-01-26,1.7542,1.7818,1.7268,1.7356,1189474,0
1983-01-27,1.7451,1.7631,1.7356,1.7542,1208202,0
1983-01-28,1.7451,1.7542,1.7268,1.7451,1319702,0
1983-01-31,1.7451,1.7451,1.7268,1.7268,800533,0
1983-02-01,1.6899,1.7268,1.653,1.6805,1692964,0
1983-02-02,1.699,1.699,1.6899,1.699,1608468,0
1983-02-03,1.7081,1.7268,1.699,1.699,1637212,0
1983-02-04,1.6805,1.699,1.653,1.6714,1277016,0
1983-02-07,1.699,1.7268,1.6805,1.7268,1447748,0
1983-02-08,1.7081,1.7268,1.699,1.699,2050109,0
1983-02-09,1.6805,1.699,1.653,1.6805,2617624,0
1983-02-10,1.7268,1.7542,1.6805,1.7356,1332332,0
1983-02-11,1.7542,1.7631,1.7356,1.7451,1162904,0
1983-02-14,1.7818,1.8092,1.7631,1.8092,1115431,0
1983-02-15,1.8367,1.8551,1.8188,1.8367,1183376,0
1983-02-16,1.8367,1.8551,1.8188,1.8188,816647,0
1983-02-17,1.8274,1.8367,1.8092,1.8274,915514,0
1983-02-18,1.8737,1.9377,1.8188,1.901,917256,0
1983-02-22,1.8916,1.9285,1.8642,1.8642,736073,0
1983-02-23,1.8828,1.901,1.8551,1.8916,1082764,0
1983-02-24,1.9104,1.9195,1.8916,1.9104,1260031,0
1983-02-25,1.9377,1.9469,1.9195,1.9377,1192087,0
1983-02-28,1.9377,1.9563,1.9195,1.9285,596263,0
1983-03-01,1.9563,1.9746,1.9285,1.9746,1169439,0
1983-03-02,1.9746,2.0113,1.9469,1.9929,1890700,0
1983-03-03,2.0113,2.0204,1.9929,2.0021,802711,0
1983-03-04,2.0113,2.0204,1.9929,2.0204,923791,0
1983-03-07,1.9837,2.0113,1.9469,2.0021,564464,0
1983-03-08,1.9746,1.9929,1.9563,1.9563,684244,0
1983-03-09,1.9563,1.9837,1.9377,1.9746,806190,0
1983-03-10,1.9837,1.9929,1.9746,1.9746,1218222,0
1983-03-11,1.9654,1.9837,1.9469,1.9837,2299676,0
1983-03-14,1.9563,1.9746,1.9469,1.9469,497391,0
1983-03-15,1.9563,1.9837,1.9469,1.9654,376748,0
1983-03-16,1.9837,1.9929,1.9654,1.9837,966038,0
1983-03-17,1.9837,1.9929,1.9654,1.9746,641558,0
1983-03-18,1.9929,1.9929,1.9746,1.9929,1345396,0
1983-03-21,1.9929,2.0021,1.9746,1.9929,977364,0
1983-03-22,1.9929,2.0204,1.9654,1.9654,1851065,0
1983-03-23,2.0113,2.0387,1.9654,2.0021,973008,0
1983-03-24,2.0298,2.048,2.0113,2.0298,1190779,0
1983-03-25,2.0113,2.0298,1.9929,1.9929,455580,0
1983-03-28,1.9929,2.0113,1.9837,1.9929,474746,0
1983-03-29,2.0113,2.0204,1.9929,2.0021,394604,0
1983-03-30,2.0113,2.0298,1.9929,1.9929,356713,0
1983-03-31,2.0113,2.0387,1.9837,1.9929,437719,0
1983-04-04,1.9837,1.9929,1.9654,1.9929,295734,0
1983-04-05,1.9746,2.0021,1.9469,1.9469,319688,0
1983-04-06,1.9469,1.9563,1.9285,1.9469,719085,0
1983-04-07,1.9563,1.9746,1.9469,1.9746,435978,0
1983-04-08,1.9563,1.9837,1.9469,1.9469,966909,0
1983-04-11,1.9837,1.9929,1.9563,1.9929,712554,0
1983-04-12,2.0021,2.0113,1.9929,1.9929,643733,0
1983-04-13,2.0113,2.0204,1.9929,2.0204,876315,0
1983-04-14,2.0298,2.0298,2.0113,2.0298,920740,0
1983-04-15,2.0387,2.048,2.0298,2.048,1273097,0
1983-04-18,2.0756,2.1121,2.0387,2.103,2189482,0
1983-04-19,2.1215,2.149,2.094,2.1397,1397229,0
1983-04-20,2.1397,2.1582,2.1215,2.1397,975185,0
1983-04-21,2.1307,2.149,2.103,2.1121,719957,0
1983-04-22,2.1121,2.1397,2.094,2.094,471694,0
1983-04-25,2.0756,2.1121,2.0298,2.0298,500878,0
1983-04-26,2.0574,2.0847,2.0204,2.0847,706890,0
1983-04-27,2.103,2.103,2.0847,2.094,987814,0
1983-04-28,2.0847,2.103,2.0665,2.103,494343,0
1983-04-29,2.1582,2.2133,2.103,2.1766,2068400,0
1983-05-02,2.1582,2.1766,2.1307,2.1397,577531,0
1983-05-03,2.1307,2.149,2.103,2.1307,595391,0
1983-05-04,2.1582,2.1582,2.103,2.1215,844522,0
1983-05-05,2.1121,2.1397,2.094,2.103,856283,0
1983-05-06,2.103,2.1215,2.0756,2.0847,956893,0
1983-05-09,2.1307,2.1582,2.103,2.149,681627,0
1983-05-10,2.1582,2.1766,2.1397,2.1582,724313,0
1983-05-11,2.149,2.1673,2.1307,2.149,747828,0
1983-05-12,2.1397,2.149,2.1121,2.149,968653,0
1983-05-13,2.1397,2.149,2.1215,2.1397,684244,0
1983-05-16,2.1307,2.149,2.103,2.149,708196,0
1983-05-17,2.1397,2.149,2.1397,2.1397,279186,0
1983-05-18,2.1397,2.1582,2.1397,2.1397,614116,0
1983-05-19,2.1397,2.1582,2.1397,2.149,1222573,0
1983-05-20,2.1397,2.1582,2.1215,2.1397,370648,0
1983-05-23,2.1215,2.1397,2.1121,2.1397,500009,0
1983-05-24,2.1307,2.1673,2.1307,2.1582,708196,0
1983-05-25,2.1582,2.1949,2.1582,2.1949,1336687,0
1983-05-26,2.1766,2.2227,2.1766,2.2227,561853,0
1983-05-27,2.2133,2.2227,2.1766,2.1858,979104,0
1983-05-31,2.1582,2.1766,2.1582,2.1582,429010,0
1983-06-01,2.149,2.1582,2.1121,2.1397,376748,0
1983-06-02,2.1397,2.1673,2.1397,2.1673,834504,0
1983-06-03,2.1673,2.1858,2.1582,2.1858,574048,0
1983-06-06,2.1766,2.1766,2.1582,2.1673,312723,0
1983-06-07,2.1766,2.1766,2.1307,2.1397,516993,0
1983-06-08,2.1307,2.1397,2.1215,2.1397,681191,0
1983-06-09,2.1397,2.1397,2.1215,2.1307,1766136,0
1983-06-10,2.1397,2.149,2.1121,2.1215,4549267,0
1983-06-13,2.1307,2.1307,2.0665,2.1121,830152,0
1983-06-14,2.094,2.1215,2.094,2.1121,425962,0
1983-06-15,2.103,2.1121,2.0665,2.094,495653,0
1983-06-16,2.094,2.1582,2.094,2.149,554449,0
1983-06-17,2.1397,2.1397,2.0756,2.094,922046,0
1983-06-20,2.094,2.1215,2.0665,2.0847,1047487,0
1983-06-21,2.0756,2.0847,2.0574,2.0756,800533,0
1983-06-22,2.0574,2.0665,2.0387,2.048,1125448,0
1983-06-23,2.048,2.0574,2.0021,2.0021,1300101,0
1983-06-24,1.9837,2.0574,1.9837,2.0574,665514,0
1983-06-27,2.0574,2.0574,2.0021,2.0113,1645927,0
1983-06-28,2.0021,2.0021,1.9746,1.9746,1273531,0
1983-06-29,1.9746,2.0298,1.9746,2.0113,484325,0
1983-06-30,2.0204,2.0298,2.0113,2.0204,395475,0
1983-07-01,2.0113,2.0574,2.0113,2.0574,682934,0
1983-07-05,2.048,2.0574,2.0298,2.048,565771,0
1983-07-06,2.048,2.0574,2.0387,2.0574,320996,0
1983-07-07,2.0574,2.0847,2.048,2.048,741735,0
1983-07-08,2.048,2.048,2.0298,2.0298,478663,0
1983-07-11,2.048,2.048,2.0387,2.048,395039,0
1983-07-12,2.0574,2.0574,2.0113,2.0298,1513083,0
1983-07-13,2.0113,2.0298,2.0113,2.0113,739120,0
1983-07-14,2.0113,2.0298,2.0113,2.0204,918998,0
1983-07-15,2.0021,2.0113,1.9746,1.9746,469953,0
1983-07-18,1.9746,1.9746,1.9469,1.9469,871960,0
1983-07-19,1.9469,1.9746,1.9469,1.9654,1054455,0
1983-07-20,2.0113,2.0113,1.9654,1.9746,1464736,0
1983-07-21,1.9746,1.9746,1.9469,1.9563,613247,0
1983-07-22,1.9469,1.9563,1.9285,1.9563,841908,0
1983-07-25,1.9563,2.0113,1.9469,1.9837,811855,0
1983-07-26,1.9837,2.0298,1.9746,2.0204,413766,0
1983-07-27,2.0113,2.0113,1.9563,1.9563,1221704,0
1983-07-28,1.9563,1.9563,1.9195,1.9195,636768,0
1983-07-29,1.9104,1.9104,1.8188,1.8551,1563172,0
1983-08-01,1.8551,1.8828,1.8188,1.8737,631974,0
1983-08-02,1.8737,1.8916,1.8642,1.8916,733457,0
1983-08-03,1.8916,1.8916,1.8274,1.8367,2584956,0
1983-08-04,1.7542,1.8,1.7451,1.7907,3048377,0
1983-08-05,1.8092,1.8188,1.7907,1.7907,739555,0
1983-08-08,1.7907,1.8188,1.7818,1.8092,749573,0
1983-08-09,1.8092,1.8092,1.7727,1.7727,886769,0
1983-08-10,1.7818,1.8188,1.7818,1.8188,1145046,0
1983-08-11,1.8274,1.8551,1.8274,1.8551,1368481,0
1983-08-12,1.8737,1.8916,1.8274,1.8916,588420,0
1983-08-15,1.9104,1.9377,1.9104,1.9195,891561,0
1983-08-16,1.9104,1.9195,1.8642,1.8737,908114,0
1983-08-17,1.8828,1.9104,1.8737,1.9104,601053,0
1983-08-18,1.9377,1.9469,1.8916,1.9104,444255,0
1983-08-19,1.8828,1.8916,1.8642,1.8916,474746,0
1983-08-22,1.8916,1.9104,1.8274,1.8551,1435989,0
1983-08-23,1.8642,1.8737,1.8461,1.8642,466032,0
1983-08-24,1.8461,1.8642,1.8461,1.8642,999576,0
1983-08-25,1.8737,1.8828,1.8551,1.8737,628056,0
1983-08-26,1.8737,1.8737,1.8551,1.8737,329709,0
1983-08-29,1.8737,1.8737,1.8461,1.8551,367600,0
1983-08-30,1.8461,1.8737,1.8367,1.8551,549219,0
1983-08-31,1.8551,1.8737,1.8551,1.8551,743040,0
1983-09-01,1.8551,1.8737,1.8367,1.8642,555318,0
1983-09-02,1.8737,1.9195,1.8737,1.9195,424655,0
1983-09-06,1.9563,1.9746,1.9469,1.9746,627185,0
1983-09-07,1.9563,1.9563,1.8916,1.9469,1616743,0
1983-09-08,1.9469,1.9563,1.9469,1.9469,1900719,0
1983-09-09,1.9377,1.9563,1.9285,1.9377,2145928,0
1983-09-12,1.9654,1.9746,1.9285,1.9469,845391,0
1983-09-13,1.9285,1.9469,1.9285,1.9285,506538,0
1983-09-14,1.9285,1.9469,1.8916,1.9285,642864,0
1983-09-15,1.9285,1.9469,1.9285,1.9285,614116,0
1983-09-16,1.9285,1.9746,1.9195,1.9563,781366,0
1983-09-19,1.9563,1.9654,1.9563,1.9563,374133,0
1983-09-20,1.9837,2.0113,1.9837,2.0113,2090181,0
1983-09-21,2.0113,2.0113,1.9837,1.9837,745215,0
1983-09-22,1.9837,2.0113,1.9837,2.0021,456450,0
1983-09-23,2.0021,2.0113,1.9929,2.0113,576662,0
1983-09-26,2.0113,2.0204,1.9929,1.9929,603230,0
1983-09-27,1.9929,1.9929,1.9746,1.9837,255230,0
1983-09-28,1.9746,1.9837,1.9469,1.9563,548352,0
1983-09-29,1.9469,1.9469,1.9104,1.9285,374133,0
1983-09-30,1.9285,1.9377,1.901,1.9377,963861,0
1983-10-03,1.9377,1.9563,1.9285,1.9563,530058,0
1983-10-04,1.9563,1.9746,1.9563,1.9746,336241,0
1983-10-05,1.9563,1.9746,1.9377,1.9654,657674,0
1983-10-06,1.9837,2.0298,1.9837,2.0204,1286598,0
1983-10-07,2.0387,2.0665,2.0298,2.0665,643299,0
1983-10-10,2.0665,2.0665,2.048,2.0665,1253935,0
1983-10-11,2.0574,2.0574,2.0204,2.0298,587983,0
1983-10-12,2.0298,2.0298,1.9837,1.9929,536156,0
1983-10-13,1.9929,2.0113,1.9746,1.9929,1716919,0
1983-10-14,1.9929,1.9929,1.9563,1.9746,1115431,0
1983-10-17,1.9654,1.9746,1.9469,1.9563,456017,0
1983-10-18,1.9469,1.9469,1.9195,1.9285,619346,0
1983-10-19,1.9195,1.9285,1.8551,1.8916,1083204,0
1983-10-20,1.8916,1.901,1.8828,1.8916,697307,0
1983-10-21,1.8828,1.8916,1.8642,1.8828,1243480,0
1983-10-24,1.8737,1.9195,1.8551,1.9104,480405,0
1983-10-25,1.9195,1.9195,1.8828,1.8916,439900,0
1983-10-26,1.8916,1.901,1.8828,1.901,769172,0
1983-10-27,1.8916,1.9469,1.8916,1.9469,790078,0
1983-10-28,1.9469,1.9469,1.9104,1.9285,614116,0
1983-10-31,1.9285,1.9377,1.901,1.9285,681191,0
1983-11-01,1.9285,1.9285,1.901,1.9285,530058,0
1983-11-02,1.9377,1.9469,1.9195,1.9377,948612,0
1983-11-03,1.9285,1.9285,1.9104,1.9195,476489,0
1983-11-04,1.9195,1.9195,1.8916,1.8916,712985,0
1983-11-07,1.8916,1.8916,1.8737,1.8916,699051,0
1983-11-08,1.8916,1.901,1.8916,1.8916,601924,0
1983-11-09,1.901,1.9285,1.901,1.9285,791388,0
1983-11-10,1.9285,1.9469,1.9195,1.9285,1279631,0
1983-11-11,1.9285,1.9469,1.9104,1.9285,761768,0
1983-11-14,1.9285,1.9563,1.9285,1.9469,618471,0
1983-11-15,1.9469,1.9654,1.9377,1.9469,436414,0
1983-11-16,1.9654,1.9746,1.8916,1.9285,2246975,0
1983-11-17,1.9285,1.9469,1.8916,1.901,841037,0
1983-11-18,1.901,1.9104,1.8828,1.8916,1507856,0
1983-11-21,1.8642,1.9285,1.8274,1.9285,1575801,0
1983-11-22,1.9285,1.9469,1.9285,1.9469,759590,0
1983-11-23,1.9469,1.9563,1.9377,1.9469,735202,0
1983-11-25,1.9469,1.9469,1.9377,1.9469,244341,0
1983-11-28,1.9377,1.9469,1.9195,1.9285,375001,0
1983-11-29,1.9285,1.9746,1.9195,1.9746,729973,0
1983-11-30,1.9746,2.0113,1.9746,1.9746,1128063,0
1983-12-01,1.9746,1.9837,1.9469,1.9654,367165,0
1983-12-02,1.9469,1.9469,1.9285,1.9285,965606,0
1983-12-05,1.9285,1.9469,1.9195,1.9469,518733,0
1983-12-06,1.9469,1.9469,1.9285,1.9469,462111,0
1983-12-07,1.9469,1.9469,1.8737,1.9469,403315,0
1983-12-08,1.9469,1.9563,1.9377,1.9563,2733915,0
1983-12-09,1.9469,1.9654,1.9377,1.9563,3746559,0
1983-12-12,1.9654,1.9929,1.9469,1.9563,1338865,0
1983-12-13,1.9563,1.9746,1.9469,1.9654,487809,0
1983-12-14,1.9654,1.9837,1.9563,1.9654,532669,0
1983-12-15,1.9654,1.9654,1.9285,1.9377,1679026,0
1983-12-16,1.9285,1.9469,1.901,1.9469,937292,0
1983-12-19,1.9469,1.9469,1.901,1.901,478663,0
1983-12-20,1.901,1.901,1.8916,1.901,594953,0
1983-12-21,1.8828,1.9285,1.8828,1.9285,1280934,0
1983-12-22,1.9195,1.9285,1.8828,1.901,797917,0
1983-12-23,1.901,1.9195,1.8828,1.9195,434237,0
1983-12-27,1.9195,1.9285,1.901,1.9285,861943,0
1983-12-28,1.9285,1.9285,1.9104,1.9285,457757,0
1983-12-29,1.9285,1.9285,1.9104,1.9285,390248,0
1983-12-30,1.9104,1.9469,1.901,1.9377,500009,0
1984-01-03,1.9285,1.9469,1.9195,1.9469,339722,0
1984-01-04,1.9377,1.9469,1.9104,1.9469,807063,0
1984-01-05,1.9654,1.9746,1.9563,1.9746,1000881,0
1984-01-06,1.9746,1.9929,1.9746,1.9929,675964,0
1984-01-09,1.9837,1.9929,1.9746,1.9746,583629,0
1984-01-10,1.9746,1.9929,1.9746,1.9837,370648,0
1984-01-11,1.9654,1.9654,1.9285,1.9377,896789,0
1984-01-12,1.9377,1.9469,1.9377,1.9469,509588,0
1984-01-13,1.9469,1.9469,1.9285,1.9377,625005,0
1984-01-16,1.9285,1.9469,1.9285,1.9469,525269,0
1984-01-17,1.9195,1.9377,1.9104,1.9377,490859,0
1984-01-18,1.9285,1.9469,1.9285,1.9469,701662,0
1984-01-19,1.9469,1.9469,1.9285,1.9469,459062,0
1984-01-20,1.9469,1.9469,1.9195,1.9285,603230,0
1984-01-23,1.9195,1.9377,1.9195,1.9285,466468,0
1984-01-24,1.9469,1.9469,1.9285,1.9377,553142,0
1984-01-25,1.9377,1.9469,1.9285,1.9377,947308,0
1984-01-26,1.9377,1.9469,1.9285,1.9377,266989,0
1984-01-27,1.9285,1.9746,1.9195,1.9746,596696,0
1984-01-30,1.9563,1.9654,1.9285,1.9377,402877,0
1984-01-31,1.9285,1.9746,1.9285,1.9377,780498,0
1984-02-01,1.9285,1.9377,1.901,1.9285,540948,0
1984-02-02,1.9195,1.9195,1.8737,1.8828,912029,0
1984-02-03,1.8916,1.9104,1.8737,1.8737,730407,0
1984-02-06,1.8551,1.8737,1.8367,1.8642,537464,0
1984-02-07,1.8828,1.9104,1.8461,1.9104,842778,0
1984-02-08,1.9104,1.9104,1.8828,1.901,274829,0
1984-02-09,1.8737,1.9377,1.8737,1.9195,696001,0
1984-02-10,1.9195,1.9563,1.9104,1.9195,1302281,0
1984-02-13,1.9195,1.9285,1.7542,1.901,549219,0
1984-02-14,1.901,1.9104,1.8828,1.901,558803,0
1984-02-15,1.8551,1.8828,1.8461,1.8828,725619,0
1984-02-16,1.8737,1.8737,1.8461,1.8737,2032249,0
1984-02-17,1.8737,1.8828,1.8551,1.8551,1377628,0
1984-02-21,1.8551,1.8737,1.8188,1.8188,1128063,0
1984-02-22,1.8188,1.8274,1.8,1.8092,639379,0
1984-02-23,1.8274,1.8274,1.7907,1.8092,484761,0
1984-02-24,1.8,1.8642,1.8,1.8642,1255240,0
1984-02-27,1.8737,1.8916,1.8551,1.8737,1150710,0
1984-02-28,1.8642,1.901,1.8551,1.8737,639816,0
1984-02-29,1.8642,1.8642,1.8274,1.8551,427705,0
1984-03-01,1.8274,1.8367,1.8274,1.8367,816212,0
1984-03-02,1.8367,1.8737,1.8274,1.8737,634154,0
1984-03-05,1.8737,1.8737,1.8551,1.8737,442952,0
1984-03-06,1.8737,1.901,1.8551,1.901,295302,0
1984-03-07,1.8828,1.9195,1.8642,1.9104,1060988,0
1984-03-08,1.9195,1.9563,1.9195,1.9563,3300995,0
1984-03-09,1.9469,1.9563,1.9377,1.9563,2541840,0
1984-03-12,1.9195,1.9563,1.9195,1.9563,916383,0
1984-03-13,1.9563,1.9746,1.9104,1.9104,1274839,0
1984-03-14,1.901,1.9104,1.8828,1.9104,287460,0
1984-03-15,1.9104,1.9377,1.9104,1.9285,242599,0
1984-03-16,1.9654,1.9929,1.9469,1.9654,1643309,0
1984-03-19,1.9563,1.9654,1.9469,1.9654,419432,0
1984-03-20,1.9563,1.9929,1.9563,1.9929,693389,0
1984-03-21,2.0021,2.0113,1.9929,2.0021,757411,0
1984-03-22,1.9929,1.9929,1.9563,1.9563,451222,0
1984-03-23,1.9469,1.9746,1.9377,1.9654,496519,0
1984-03-26,1.9654,2.0113,1.9563,2.0113,2383739,0
1984-03-27,2.0113,2.0665,2.0021,2.0574,1111510,0
1984-03-28,2.048,2.1397,2.048,2.1215,2318403,0
1984-03-29,2.103,2.1121,2.0847,2.103,643299,0
1984-03-30,2.0847,2.0847,2.048,2.0574,725619,0
1984-04-02,2.0387,2.048,2.0113,2.0113,627618,0
1984-04-03,2.0113,2.0204,1.9929,2.0021,774835,0
1984-04-04,2.0021,2.0298,1.9929,2.0113,658981,0
1984-04-05,2.0113,2.0574,2.0021,2.048,1302714,0
1984-04-06,2.048,2.0665,2.048,2.0665,811855,0
1984-04-09,2.048,2.0665,2.0298,2.048,1277016,0
1984-04-10,2.048,2.048,2.0204,2.0298,707762,0
1984-04-11,2.048,2.048,2.0113,2.0298,401140,0
1984-04-12,2.0298,2.0387,2.0021,2.0387,456888,0
1984-04-13,2.0204,2.0387,2.0113,2.0298,451659,0
1984-04-16,2.0298,2.048,2.0113,2.0387,509588,0
1984-04-17,2.048,2.048,2.0298,2.0387,208623,0
1984-04-18,2.0298,2.0387,2.0113,2.0113,567080,0
1984-04-19,2.0113,2.048,2.0113,2.0204,287024,0
1984-04-23,2.0113,2.0204,1.9837,1.9929,732153,0
1984-04-24,1.9929,2.0113,1.9929,2.0113,641994,0
1984-04-25,2.0113,2.0113,1.9746,1.9746,496085,0
1984-04-26,1.9837,1.9929,1.9563,1.9746,405492,0
1984-04-27,1.9837,2.0021,1.9469,1.9837,571434,0
1984-04-30,1.9563,1.9654,1.9563,1.9654,244776,0
1984-05-01,1.9563,1.9837,1.9563,1.9563,838860,0
1984-05-02,1.9654,1.9654,1.9377,1.9469,617167,0
1984-05-03,1.9377,1.9563,1.9285,1.9377,749573,0
1984-05-04,1.9285,1.9377,1.8642,1.8642,966475,0
1984-05-07,1.8737,1.8737,1.8642,1.8737,428139,0
1984-05-08,1.8642,1.8737,1.8551,1.8551,1033547,0
1984-05-09,1.8551,1.8551,1.7907,1.8,1511775,0
1984-05-10,1.8092,1.8642,1.8,1.8551,1226058,0
1984-05-11,1.8367,1.8551,1.8,1.8461,554884,0
1984-05-14,1.8367,1.8461,1.8274,1.8367,432060,0
1984-05-15,1.8367,1.8461,1.8092,1.8274,757848,0
1984-05-16,1.8092,1.8274,1.8,1.8092,826664,0
1984-05-17,1.8092,1.8274,1.8092,1.8092,726489,0
1984-05-18,1.8,1.8,1.7542,1.7907,3570596,0
1984-05-21,1.7818,1.7907,1.7727,1.7727,665075,0
1984-05-22,1.7727,1.7727,1.7268,1.7631,818387,0
1984-05-23,1.7451,1.7631,1.7356,1.7451,849749,0
1984-05-24,1.7451,1.7542,1.7268,1.7356,402443,0
1984-05-25,1.7356,1.7451,1.7268,1.7268,720389,0
1984-05-29,1.7356,1.7451,1.7175,1.7268,385458,0
1984-05-30,1.7268,1.7268,1.6714,1.6805,2512223,0
1984-05-31,1.6805,1.6805,1.653,1.6805,443820,0
1984-06-01,1.6805,1.7268,1.6805,1.7175,921178,0
1984-06-04,1.7268,1.7268,1.699,1.7081,446001,0
1984-06-05,1.699,1.7081,1.6805,1.7081,724748,0
1984-06-06,1.7268,1.7542,1.7175,1.7451,517863,0
1984-06-07,1.7542,1.7542,1.7451,1.7542,969085,0
1984-06-08,1.699,1.7356,1.6899,1.6899,752186,0
1984-06-11,1.6899,1.699,1.653,1.653,19412233,0
1984-06-12,1.653,1.6625,1.6254,1.6625,6520105,0
1984-06-13,1.6625,1.6714,1.653,1.6625,658544,0
1984-06-14,1.6625,1.6625,1.6254,1.6347,1293568,0
1984-06-15,1.6347,1.6438,1.6071,1.6071,1060116,0
1984-06-18,1.6164,1.6164,1.5795,1.5981,1203846,0
1984-06-19,1.6071,1.6254,1.5981,1.6254,1192958,0
1984-06-20,1.6254,1.6625,1.6071,1.6438,1293133,0
1984-06-21,1.6347,1.6899,1.6347,1.653,828404,0
1984-06-22,1.653,1.699,1.6164,1.6899,922484,0
1984-06-25,1.6899,1.6899,1.653,1.6625,188590,0
1984-06-26,1.6714,1.7081,1.6625,1.6714,864120,0
1984-06-27,1.6805,1.6899,1.6438,1.6438,544862,0
1984-06-28,1.6347,1.6714,1.6347,1.653,290072,0
1984-06-29,1.6625,1.6899,1.6347,1.6347,1136771,0
1984-07-02,1.6438,1.6438,1.6071,1.6347,581887,0
1984-07-03,1.6347,1.6714,1.6347,1.6625,366728,0
1984-07-05,1.6714,1.6805,1.6714,1.6714,271344,0
1984-07-06,1.6625,1.6899,1.6625,1.6805,540514,0
1984-07-09,1.6805,1.6899,1.6714,1.6805,370216,0
1984-07-10,1.6899,1.6899,1.6625,1.6805,1400276,0
1984-07-11,1.6714,1.6805,1.653,1.653,854105,0
1984-07-12,1.653,1.653,1.5888,1.6071,1042695,0
1984-07-13,1.5795,1.653,1.5795,1.5795,537030,0
1984-07-16,1.5888,1.5888,1.5519,1.5795,645915,0
1984-07-17,1.5795,1.5795,1.5519,1.5709,1117171,0
1984-07-18,1.5613,1.5888,1.5613,1.5795,385022,0
1984-07-19,1.5795,1.5795,1.5613,1.5709,757411,0
1984-07-20,1.5709,1.5795,1.5428,1.5519,976488,0
1984-07-23,1.5428,1.5519,1.5246,1.5519,647220,0
1984-07-24,1.5519,1.5613,1.5339,1.5519,683370,0
1984-07-25,1.5709,1.6347,1.5709,1.6347,665075,0
1984-07-26,1.6347,1.6625,1.6164,1.6625,561416,0
1984-07-27,1.6625,1.699,1.653,1.699,1383292,0
1984-07-30,1.6899,1.7081,1.6899,1.6899,868477,0
1984-07-31,1.6805,1.6899,1.6625,1.6899,574923,0
1984-08-01,1.7081,1.7907,1.699,1.7727,1263518,0
1984-08-02,1.7818,1.8737,1.7818,1.8642,1913783,0
1984-08-03,1.8737,1.8916,1.8642,1.8737,2059689,0
1984-08-06,1.8737,1.901,1.8642,1.8828,1216478,0
1984-08-07,1.8461,1.8737,1.8367,1.8642,1759600,0
1984-08-08,1.8642,1.8737,1.8367,1.8367,922920,0
1984-08-09,1.8188,1.8737,1.7818,1.8367,1269175,0
1984-08-10,1.8916,1.9104,1.8828,1.8828,1730854,0
1984-08-13,1.8737,1.8916,1.8642,1.8828,534412,0
1984-08-14,1.8916,1.9285,1.8916,1.9195,1629806,0
1984-08-15,1.9104,1.9469,1.9104,1.9377,706019,0
1984-08-16,1.9285,1.9469,1.9195,1.9285,673350,0
1984-08-17,1.9285,1.9563,1.9195,1.9469,723875,0
1984-08-20,1.9377,1.9746,1.9377,1.9746,1892878,0
1984-08-21,1.9746,2.0298,1.9654,2.0113,1492611,0
1984-08-22,2.0113,2.0387,2.0113,2.0298,1810126,0
1984-08-23,2.0113,2.048,2.0021,2.0298,1005674,0
1984-08-24,2.0204,2.048,2.0204,2.048,507411,0
1984-08-27,2.0113,2.048,2.0113,2.048,741735,0
1984-08-28,2.048,2.048,2.0204,2.048,821001,0
1984-08-29,2.048,2.0574,2.0298,2.0387,476489,0
1984-08-30,2.0204,2.0298,1.9746,1.9929,514377,0
1984-08-31,1.9746,1.9929,1.9285,1.9469,838426,0
1984-09-04,1.9377,1.9469,1.9195,1.9195,243902,0
1984-09-05,1.9104,1.9195,1.8916,1.9104,242599,0
1984-09-06,1.9285,1.9469,1.9195,1.9377,1007415,0
1984-09-07,1.9469,1.9746,1.9469,1.9654,956893,0
1984-09-10,1.9563,1.9837,1.9563,1.9746,419865,0
1984-09-11,1.9837,1.9929,1.9654,1.9654,540948,0
1984-09-12,1.9563,1.9746,1.9469,1.9469,259153,0
1984-09-13,1.9469,2.0113,1.9469,1.9929,434671,0
1984-09-14,2.0113,2.048,2.0113,2.0387,1050532,0
1984-09-17,2.0298,2.0847,2.0298,2.0847,666817,0
1984-09-18,2.0847,2.0847,2.0574,2.0574,805758,0
1984-09-19,2.0574,2.0574,2.048,2.048,847137,0
1984-09-20,2.048,2.048,2.0113,2.0298,705583,0
1984-09-21,2.0113,2.0204,1.9746,1.9746,480405,0
1984-09-24,1.9746,1.9746,1.9285,1.9285,288334,0
1984-09-25,1.9285,1.9285,1.8916,1.9195,507844,0
1984-09-26,1.9285,1.9469,1.9285,1.9285,1046614,0
1984-09-27,1.9469,1.9563,1.9285,1.9469,626311,0
1984-09-28,1.9469,1.9469,1.9285,1.9285,491731,0
1984-10-01,1.9285,1.9285,1.9104,1.9195,538770,0
1984-10-02,1.9104,1.9104,1.8916,1.901,896353,0
1984-10-03,1.8828,1.901,1.8737,1.8737,1607595,0
1984-10-04,1.8737,1.8916,1.8737,1.8916,558803,0
1984-10-05,1.8916,1.8916,1.8737,1.8737,655061,0
1984-10-08,1.8737,1.8737,1.8642,1.8737,356277,0
1984-10-09,1.8828,1.9285,1.8828,1.9104,1067957,0
1984-10-10,1.9195,1.9469,1.9104,1.9469,518298,0
1984-10-11,1.9563,1.9929,1.9469,1.9929,811421,0
1984-10-12,2.0113,2.0387,2.0113,2.0113,638509,0
1984-10-15,2.0113,2.0387,2.0113,2.0298,1906377,0
1984-10-16,2.0204,2.0298,1.9929,1.9929,399394,0
1984-10-17,1.9929,2.0204,1.9837,2.0113,1314909,0
1984-10-18,2.0204,2.048,2.0113,2.048,1693395,0
1984-10-19,2.0574,2.094,2.048,2.0847,1707335,0
1984-10-22,2.0847,2.103,2.048,2.0574,1969970,0
1984-10-23,2.0574,2.0756,2.0387,2.048,617604,0
1984-10-24,2.0387,2.048,1.9837,1.9837,1016999,0
1984-10-25,1.9929,2.0298,1.9837,2.0204,505231,0
1984-10-26,2.0113,2.0113,1.9929,2.0113,531365,0
1984-10-29,2.0113,2.0574,2.0113,2.0574,1134594,0
1984-10-30,2.0574,2.0756,2.048,2.0756,995219,0
1984-10-31,2.0847,2.0847,2.0387,2.0387,787899,0
1984-11-01,2.0298,2.0665,2.0204,2.048,1289214,0
1984-11-02,2.048,2.0574,2.0298,2.0298,661154,0
1984-11-05,2.0298,2.0298,2.0204,2.0298,316639,0
1984-11-06,2.048,2.0574,2.0298,2.0574,599746,0
1984-11-07,2.0298,2.0665,2.0298,2.0665,675529,0
1984-11-08,2.048,2.0665,2.0298,2.0387,304878,0
1984-11-09,2.048,2.0665,2.0204,2.0298,415510,0
1984-11-12,2.0204,2.0387,2.0204,2.0204,252181,0
1984-11-13,2.0204,2.0298,2.0113,2.0204,321431,0
1984-11-14,2.0204,2.0204,1.9837,1.9929,561416,0
1984-11-15,1.9929,2.0204,1.9746,2.0113,431189,0
1984-11-16,2.0113,2.0298,1.9837,1.9837,435546,0
1984-11-19,1.9837,1.9929,1.9654,1.9746,269165,0
1984-11-20,1.9746,1.9746,1.9654,1.9746,325789,0
1984-11-21,1.9746,2.0113,1.9746,2.0113,1373711,0
1984-11-23,2.0113,2.0665,2.0113,2.0665,1469964,0
1984-11-26,2.048,2.0665,2.0298,2.048,661154,0
1984-11-27,2.0298,2.0574,2.0298,2.0574,1760906,0
1984-11-28,2.0574,2.0574,2.0298,2.0298,1157679,0
1984-11-29,2.0298,2.0298,1.9837,1.9929,532669,0
1984-11-30,1.9837,2.0298,1.9654,1.9929,450787,0
1984-12-03,1.9837,1.9929,1.9746,1.9929,638072,0
1984-12-04,1.9929,2.0113,1.9929,1.9929,820131,0
1984-12-05,2.0113,2.0113,1.9929,1.9929,1620228,0
1984-12-06,1.9929,2.0574,1.9929,2.048,1109330,0
1984-12-07,2.048,2.094,2.0387,2.048,2686443,0
1984-12-10,2.0387,2.0756,2.0298,2.0665,495653,0
1984-12-11,2.0665,2.103,2.0574,2.103,977800,0
1984-12-12,2.103,2.103,2.0756,2.0756,702530,0
1984-12-13,2.0756,2.0756,2.0387,2.0387,490859,0
1984-12-14,2.0387,2.0665,2.0204,2.048,584066,0
1984-12-17,2.0574,2.0847,2.048,2.0847,790514,0
1984-12-18,2.0847,2.149,2.0847,2.1397,1436425,0
1984-12-19,2.149,2.149,2.0847,2.094,1038337,0
1984-12-20,2.094,2.1215,2.094,2.103,456017,0
1984-12-21,2.1215,2.1397,2.0847,2.0847,1694703,0
1984-12-24,2.094,2.103,2.0847,2.103,348870,0
1984-12-26,2.103,2.103,2.094,2.103,562723,0
1984-12-27,2.103,2.103,2.0847,2.094,479970,0
1984-12-28,2.094,2.103,2.0847,2.103,270470,0
1984-12-31,2.103,2.1397,2.094,2.1215,951665,0
1985-01-02,2.1215,2.1215,2.103,2.1215,329709,0
1985-01-03,2.103,2.1215,2.103,2.1215,958200,0
1985-01-04,2.1215,2.1307,2.103,2.1215,520039,0
1985-01-07,2.1215,2.1307,2.103,2.1307,1102798,0
1985-01-08,2.1307,2.1397,2.1215,2.1215,2187737,0
1985-01-09,2.1215,2.1397,2.103,2.1215,1249579,0
1985-01-10,2.1215,2.1858,2.1215,2.1858,1100186,0
1985-01-11,2.1858,2.2042,2.1766,2.1766,1502196,0
1985-01-14,2.1673,2.2317,2.1673,2.2227,1295744,0
1985-01-15,2.2317,2.2498,2.2042,2.2133,806190,0
1985-01-16,2.2133,2.2227,2.2042,2.2133,1147659,0
1985-01-17,2.2042,2.2133,2.1858,2.1949,561853,0
1985-01-18,2.1949,2.2042,2.1858,2.1949,320562,0
1985-01-21,2.2042,2.2498,2.1949,2.2317,2351503,0
1985-01-22,2.2133,2.2409,2.149,2.149,4032273,0
1985-01-23,2.1766,2.2593,2.1673,2.2409,3385926,0
1985-01-24,2.2409,2.2593,2.2133,2.2409,1187726,0
1985-01-25,2.2227,2.2777,2.2227,2.2686,804887,0
1985-01-28,2.2686,2.3143,2.2686,2.2777,1723887,0
1985-01-29,2.2777,2.3143,2.2686,2.3143,906369,0
1985-01-30,2.3234,2.3234,2.3054,2.3143,1416391,0
1985-01-31,2.3143,2.3234,2.2957,2.3143,914643,0
1985-02-01,2.2957,2.3234,2.2777,2.3143,1330590,0
1985-02-04,2.3143,2.3418,2.3143,2.3327,810113,0
1985-02-05,2.351,2.4063,2.351,2.3877,1774412,0
1985-02-06,2.4063,2.4796,2.4063,2.4431,4165987,0
1985-02-07,2.4431,2.4431,2.3877,2.3877,10553249,0
1985-02-08,2.3877,2.4337,2.3877,2.3971,855845,0
1985-02-11,2.3877,2.4063,2.351,2.351,407671,0
1985-02-12,2.3603,2.3786,2.3603,2.3603,457757,0
1985-02-13,2.3786,2.4244,2.3603,2.4152,1295312,0
1985-02-14,2.4244,2.4522,2.4063,2.4431,2678602,0
1985-02-15,2.4244,2.4431,2.3971,2.4152,1930335,0
1985-02-19,2.3971,2.3971,2.351,2.3786,1120659,0
1985-02-20,2.3603,2.3877,2.3327,2.3603,1050100,0
1985-02-21,2.3603,2.3694,2.351,2.3694,600616,0
1985-02-22,2.351,2.3603,2.351,2.351,456888,0
1985-02-25,2.3418,2.351,2.3143,2.3418,833198,0
1985-02-26,2.351,2.3694,2.3418,2.3694,984767,0
1985-02-27,2.351,2.3971,2.351,2.3877,924662,0
1985-02-28,2.3877,2.4244,2.3877,2.4244,686420,0
1985-03-01,2.4244,2.4705,2.3877,2.4522,1218222,0
1985-03-04,2.4431,2.4705,2.4244,2.4337,744346,0
1985-03-05,2.4337,2.4337,2.3786,2.3971,533543,0
1985-03-06,2.4063,2.4063,2.351,2.351,452095,0
1985-03-07,2.3603,2.3603,2.3234,2.3418,553576,0
1985-03-08,2.351,2.3877,2.351,2.3603,1083204,0
1985-03-11,2.3786,2.3877,2.351,2.3694,824488,0
1985-03-12,2.3786,2.3877,2.351,2.3877,767431,0
1985-03-13,2.3694,2.3877,2.3327,2.3327,763945,0
1985-03-14,2.3143,2.3327,2.3143,2.3143,611502,0
1985-03-15,2.3143,2.3418,2.3143,2.3143,870216,0
1985-03-18,2.3143,2.3418,2.3143,2.3234,408545,0
1985-03-19,2.3234,2.3234,2.3143,2.3234,1015260,0
1985-03-20,2.3234,2.3327,2.3143,2.3143,767864,0
1985-03-21,2.3143,2.351,2.3143,2.351,821001,0
1985-03-22,2.351,2.351,2.3418,2.3418,640687,0
1985-03-25,2.3327,2.351,2.3327,2.3418,216468,0
1985-03-26,2.3418,2.351,2.3418,2.351,401140,0
1985-03-27,2.351,2.3694,2.351,2.3603,309673,0
1985-03-28,2.3603,2.3877,2.3603,2.3694,491731,0
1985-03-29,2.3603,2.3694,2.351,2.3694,1076232,0
1985-04-01,2.3694,2.3971,2.3603,2.3877,594953,0
1985-04-02,2.4063,2.4431,2.4063,2.4063,1091910,0
1985-04-03,2.3694,2.4063,2.3603,2.4063,1851501,0
1985-04-04,2.3877,2.4431,2.3786,2.4063,775270,0
1985-04-08,2.3971,2.4063,2.351,2.351,285717,0
1985-04-09,2.351,2.351,2.3143,2.3234,282668,0
1985-04-10,2.3327,2.3603,2.3327,2.3603,407237,0
1985-04-11,2.3694,2.4063,2.3694,2.3971,412027,0
1985-04-12,2.3877,2.3971,2.3877,2.3971,3526606,0
1985-04-15,2.3971,2.3971,2.3694,2.3877,1813177,0
1985-04-16,2.3786,2.3877,2.3694,2.3786,1098879,0
1985-04-17,2.3694,2.3786,2.3694,2.3786,246957,0
1985-04-18,2.4063,2.4152,2.3877,2.4063,1385033,0
1985-04-19,2.4063,2.4063,2.3786,2.4063,537464,0
1985-04-22,2.3971,2.4063,2.3877,2.4063,775706,0
1985-04-23,2.3877,2.4152,2.3877,2.4152,1064904,0
1985-04-24,2.4063,2.4796,2.4063,2.4705,3196466,0
1985-04-25,2.5072,2.544,2.4978,2.5256,3401604,0
1985-04-26,2.5622,2.5805,2.5348,2.5348,3930795,0
1985-04-29,2.5256,2.544,2.5072,2.5072,1551410,0
1985-04-30,2.4978,2.5072,2.4705,2.5072,1118478,0
1985-05-01,2.4889,2.5256,2.4889,2.4889,1009156,0
1985-05-02,2.4978,2.544,2.4978,2.5348,813598,0
1985-05-03,2.544,2.6356,2.544,2.6174,1354542,0
1985-05-06,2.6083,2.6174,2.5805,2.5992,423348,0
1985-05-07,2.5805,2.6083,2.5805,2.5992,2858045,0
1985-05-08,2.5805,2.6631,2.5805,2.6542,1338865,0
1985-05-09,2.6452,2.6542,2.6266,2.6452,1940352,0
1985-05-10,2.6356,2.6725,2.6356,2.6631,1691652,0
1985-05-13,2.6631,2.6631,2.6452,2.6542,1096702,0
1985-05-14,2.6631,2.6631,2.6452,2.6542,936858,0
1985-05-15,2.6542,2.6725,2.6542,2.6631,973008,0
1985-05-16,2.6725,2.7002,2.6725,2.691,1375887,0
1985-05-17,2.6725,2.7458,2.6725,2.7184,2016574,0
1985-05-20,2.737,2.7551,2.7091,2.7184,1494353,0
1985-05-21,2.7184,2.7184,2.7002,2.7091,952537,0
1985-05-22,2.691,2.691,2.6542,2.6631,1012205,0
1985-05-23,2.6631,2.691,2.6631,2.6725,1184246,0
1985-05-24,2.6816,2.7002,2.6725,2.6816,502184,0
1985-05-28,2.691,2.7184,2.691,2.691,852798,0
1985-05-29,2.691,2.7002,2.6725,2.6816,538770,0
1985-05-30,2.6816,2.691,2.6725,2.6725,358891,0
1985-05-31,2.6725,2.7002,2.6631,2.691,1357591,0
1985-06-03,2.7184,2.737,2.7002,2.7184,1533119,0
1985-06-04,2.7275,2.737,2.7002,2.737,1500451,0
1985-06-05,2.7458,2.7736,2.7275,2.737,1212557,0
1985-06-06,2.7184,2.737,2.6725,2.737,750443,0
1985-06-07,2.7458,2.7736,2.737,2.7551,1275277,0
1985-06-10,2.7644,2.7644,2.7458,2.7458,1231286,0
1985-06-11,2.7458,2.7458,2.7184,2.7275,542687,0
1985-06-12,2.7002,2.7184,2.6631,2.6631,498701,0
1985-06-13,2.6631,2.6631,2.6266,2.6356,897223,0
1985-06-14,2.6542,2.6725,2.6452,2.6725,733895,0
1985-06-17,2.6631,2.7184,2.6452,2.7091,1250451,0
1985-06-18,2.7184,2.737,2.7002,2.7002,890687,0
1985-06-19,2.7091,2.737,2.7002,2.7091,877187,0
1985-06-20,2.7091,2.7275,2.7002,2.7091,1246527,0
1985-06-21,2.7002,2.737,2.7002,2.737,1981731,0
1985-06-24,2.7184,2.7275,2.7091,2.7184,475613,0
1985-06-25,2.7091,2.737,2.7091,2.737,1249579,0
1985-06-26,2.737,2.7736,2.737,2.7644,1298795,0
1985-06-27,2.7551,2.7644,2.737,2.7458,674222,0
1985-06-28,2.7551,2.7644,2.7458,2.7551,1034856,0
1985-07-01,2.6816,2.737,2.6816,2.7184,1797057,0
1985-07-02,2.7091,2.7458,2.7002,2.737,1916398,0
1985-07-03,2.737,2.737,2.7275,2.737,3587580,0
1985-07-05,2.7551,2.7736,2.7458,2.7551,450787,0
1985-07-08,2.7458,2.7644,2.7458,2.7644,617167,0
1985-07-09,2.7644,2.801,2.7551,2.7736,658544,0
1985-07-10,2.7736,2.801,2.7644,2.801,2270059,0
1985-07-11,2.801,2.8378,2.801,2.8378,4122433,0
1985-07-12,2.8287,2.8744,2.8104,2.8655,1772232,0
1985-07-15,2.8655,2.9483,2.8655,2.939,1704284,0
1985-07-16,2.9297,2.9663,2.9203,2.9483,1278761,0
1985-07-17,2.9663,2.9755,2.9663,2.9755,1152019,0
1985-07-18,2.9663,2.9663,2.9111,2.9111,3691678,0
1985-07-19,2.9024,2.9024,2.8744,2.8744,629801,0
1985-07-22,2.8655,2.8655,2.847,2.8563,769610,0
1985-07-23,2.847,2.8563,2.8104,2.8287,766125,0
1985-07-24,2.8195,2.8195,2.7184,2.7551,1747842,0
1985-07-25,2.7458,2.7551,2.737,2.7551,1385033,0
1985-07-26,2.7644,2.8287,2.7644,2.8195,1218222,0
1985-07-29,2.8195,2.8287,2.7551,2.7551,1219961,0
1985-07-30,2.7551,2.7551,2.7275,2.7458,1029629,0
1985-07-31,2.7551,2.7918,2.7551,2.7918,1113252,0
1985-08-01,2.7828,2.8287,2.7828,2.8287,793562,0
1985-08-02,2.8287,2.8378,2.8287,2.8287,1397664,0
1985-08-05,2.8287,2.8287,2.801,2.8195,326657,0
1985-08-06,2.8195,2.8287,2.7736,2.7736,983892,0
1985-08-07,2.7644,2.7828,2.737,2.7458,449483,0
1985-08-08,2.7458,2.7918,2.7458,2.7918,746088,0
1985-08-09,2.7918,2.801,2.7828,2.7828,778319,0
1985-08-12,2.7644,2.7644,2.7458,2.7551,3083222,0
1985-08-13,2.7644,2.7644,2.737,2.7551,539205,0
1985-08-14,2.7551,2.7828,2.7551,2.7736,507844,0
1985-08-15,2.7644,2.7736,2.7551,2.7644,787027,0
1985-08-16,2.7644,2.7644,2.7551,2.7551,610636,0
1985-08-19,2.7551,2.7644,2.7551,2.7551,2913792,0
1985-08-20,2.7736,2.7736,2.7551,2.7551,678144,0
1985-08-21,2.7551,2.7551,2.7458,2.7551,1145483,0
1985-08-22,2.7551,2.7551,2.7002,2.7091,925534,0
1985-08-23,2.7184,2.7184,2.7002,2.7091,304878,0
1985-08-26,2.6816,2.7091,2.6631,2.691,2863708,0
1985-08-27,2.691,2.7184,2.691,2.7002,688162,0
1985-08-28,2.7091,2.7091,2.6816,2.7002,351921,0
1985-08-29,2.691,2.7002,2.6816,2.6816,341465,0
1985-08-30,2.691,2.691,2.6542,2.6631,601924,0
1985-09-03,2.6452,2.6631,2.6083,2.6083,2931219,0
1985-09-04,2.6266,2.6356,2.5805,2.6083,1340612,0
1985-09-05,2.6174,2.6174,2.5992,2.5992,557498,0
1985-09-06,2.5992,2.6174,2.5992,2.6174,209934,0
1985-09-09,2.6356,2.6816,2.6356,2.6631,483892,0
1985-09-10,2.6542,2.6631,2.6356,2.6356,3287495,0
1985-09-11,2.6266,2.6356,2.5622,2.5714,773966,0
1985-09-12,2.5805,2.5992,2.5533,2.5622,980409,0
1985-09-13,2.5714,2.5714,2.5348,2.5622,543124,0
1985-09-16,2.5622,2.5622,2.5348,2.5622,877187,0
1985-09-17,2.5622,2.5992,2.5533,2.5805,566645,0
1985-09-18,2.5714,2.6083,2.5533,2.5992,3012665,0
1985-09-19,2.5992,2.6816,2.5992,2.6816,1113252,0
1985-09-20,2.6816,2.7184,2.6816,2.7184,1385033,0
1985-09-23,2.7275,2.737,2.7184,2.737,1813177,0
1985-09-24,2.7458,2.7551,2.7091,2.7184,2111087,0
1985-09-25,2.7002,2.7002,2.6174,2.6542,3728264,0
1985-09-26,2.6356,2.6631,2.5805,2.6174,2273109,0
1985-09-30,2.6542,2.691,2.6452,2.6631,1368919,0
1985-10-01,2.6631,2.7184,2.6631,2.7091,915080,0
1985-10-02,2.7002,2.7091,2.691,2.7002,4255275,0
1985-10-03,2.7002,2.7002,2.6816,2.7002,5662082,0
1985-10-04,2.6816,2.7002,2.6725,2.6816,1772667,0
1985-10-07,2.6816,2.6816,2.6452,2.6452,1064470,0
1985-10-08,2.6356,2.6816,2.6356,2.6816,658981,0
1985-10-09,2.6816,2.7002,2.6725,2.691,3155522,0
1985-10-10,2.7091,2.737,2.691,2.7091,3589323,0
1985-10-11,2.7091,2.7551,2.7002,2.7458,1365433,0
1985-10-14,2.7644,2.8104,2.7551,2.8104,1872407,0
1985-10-15,2.8287,2.847,2.801,2.8104,1018305,0
1985-10-16,2.8195,2.8287,2.8104,2.8287,703404,0
1985-10-17,2.847,2.8655,2.8378,2.8563,1426407,0
1985-10-18,2.8563,2.8563,2.8195,2.8195,661593,0
1985-10-21,2.8195,2.8287,2.8104,2.8104,796174,0
1985-10-22,2.8104,2.8655,2.8104,2.8563,1180764,0
1985-10-23,2.8655,2.9483,2.8655,2.939,2338440,0
1985-10-24,2.9483,2.9483,2.8655,2.8744,1657248,0
1985-10-25,2.9111,2.9297,2.8931,2.8931,1164645,0
1985-10-28,2.8834,2.9483,2.8744,2.9111,2460392,0
1985-10-29,2.9111,2.9663,2.9111,2.9483,1209071,0
1985-10-30,2.9569,2.9849,2.9483,2.9849,1143305,0
1985-10-31,2.9849,3.0121,2.9483,2.9569,1783990,0
1985-11-01,2.9483,2.9849,2.9297,2.9849,879366,0
1985-11-04,2.9849,3.0768,2.9663,3.0673,1506984,0
1985-11-05,3.0673,3.2234,3.0673,3.1133,2759611,0
1985-11-06,3.15,3.15,3.0949,3.1133,1214297,0
1985-11-07,3.1229,3.1229,3.0399,3.0768,1091910,0
1985-11-08,3.0768,3.1229,3.0399,3.1133,1727805,0
1985-11-11,3.1319,3.1595,3.1229,3.1595,1442089,0
1985-11-12,3.1595,3.1776,3.1319,3.1407,3900740,0
1985-11-13,3.1595,3.1869,3.1407,3.1776,4433845,0
1985-11-14,3.1595,3.2329,3.15,3.2234,1959949,0
1985-11-15,3.1958,3.2144,3.1229,3.15,1149403,0
1985-11-18,3.1407,3.1595,3.0768,3.1133,1033111,0
1985-11-19,3.1319,3.1407,3.0673,3.0673,2964320,0
1985-11-20,3.0768,3.1407,3.0768,3.1407,1626760,0
1985-11-21,3.15,3.2144,3.15,3.2144,1161595,0
1985-11-22,3.2052,3.2144,3.1776,3.1776,471694,0
1985-11-25,3.1776,3.1776,3.1042,3.1319,1108463,0
1985-11-26,3.1319,3.1595,3.1319,3.1595,2150284,0
1985-11-27,3.15,3.1958,3.1319,3.1869,1285730,0
1985-11-29,3.1869,3.2144,3.1776,3.1958,648961,0
1985-12-02,3.1958,3.1958,3.1319,3.1595,951230,0
1985-12-03,3.1595,3.1595,3.0949,3.1229,939035,0
1985-12-04,3.1229,3.1319,3.0673,3.1133,2839316,0
1985-12-05,3.1133,3.1407,3.1042,3.1319,2154205,0
1985-12-06,3.1229,3.1319,3.0399,3.0399,3137229,0
1985-12-09,3.0673,3.0768,3.0582,3.0768,1469092,0
1985-12-10,3.0768,3.1133,3.0768,3.1042,1164209,0
1985-12-11,3.1042,3.15,3.0768,3.1319,7142935,0
1985-12-12,3.1319,3.15,3.1133,3.1319,3453871,0
1985-12-13,3.15,3.2052,3.15,3.1869,3406835,0
1985-12-16,3.1958,3.251,3.1776,3.2329,1648971,0
1985-12-17,3.2417,3.2417,3.15,3.1595,1213864,0
1985-12-18,3.1776,3.2329,3.1595,3.2052,2591055,0
1985-12-19,3.1869,3.2144,3.1869,3.2144,1401579,0
1985-12-20,3.2144,3.2329,3.1595,3.1958,1178584,0
1985-12-23,3.1958,3.1958,3.1319,3.1776,797482,0
1985-12-24,3.1595,3.1776,3.1407,3.1407,528753,0
1985-12-26,3.1407,3.1595,3.1407,3.15,1985212,0
1985-12-27,3.1407,3.1869,3.1407,3.1776,1137642,0
1985-12-30,3.1776,3.2052,3.1776,3.1958,378053,0
1985-12-31,3.1869,3.251,3.1869,3.251,708196,0
1986-01-02,3.251,3.251,3.2144,3.2234,816647,0
1986-01-03,3.2234,3.251,3.2144,3.2417,737378,0
1986-01-06,3.2417,3.2417,3.2052,3.2417,2996115,0
1986-01-07,3.2329,3.3244,3.2329,3.3244,1628938,0
1986-01-08,3.3337,3.3795,3.3154,3.3154,2537485,0
1986-01-09,3.2788,3.2969,3.2417,3.2417,9311950,0
1986-01-10,3.251,3.2788,3.2329,3.251,1431199,0
1986-01-13,3.2692,3.2878,3.2144,3.2788,3679484,0
1986-01-14,3.2788,3.2788,3.2417,3.2604,901142,0
1986-01-15,3.2604,3.2969,3.251,3.2788,1759600,0
1986-01-16,3.2969,3.3063,3.2878,3.2969,3431220,0
1986-01-17,3.2969,3.3063,3.2692,3.2878,1827110,0
1986-01-20,3.2969,3.2969,3.251,3.2692,428139,0
1986-01-21,3.2878,3.3154,3.251,3.2692,1298795,0
1986-01-22,3.2604,3.2692,3.251,3.2692,542250,0
1986-01-23,3.2692,3.4074,3.2692,3.2692,1114993,0
1986-01-24,3.2969,3.3244,3.2969,3.3154,818824,0
1986-01-27,3.3244,3.3982,3.3244,3.3795,1153321,0
1986-01-28,3.3795,3.4899,3.3795,3.4899,2358040,0
1986-01-29,3.5175,3.545,3.4715,3.5081,1855856,0
1986-01-30,3.5081,3.5175,3.4531,3.4531,1142870,0
1986-01-31,3.2788,3.4991,3.2788,3.444,4334979,0
1986-02-03,3.4625,3.5355,3.444,3.5081,2941233,0
1986-02-04,3.5355,3.545,3.4254,3.4991,3336276,0
1986-02-05,3.4805,3.5175,3.4348,3.4805,2391142,0
1986-02-06,3.4991,3.5175,3.4625,3.5175,983461,0
1986-02-07,3.4715,3.5175,3.4348,3.4991,1383292,0
1986-02-10,3.5175,3.5818,3.5081,3.5725,1673797,0
1986-02-11,3.5634,3.6275,3.5634,3.6187,1874584,0
1986-02-12,3.6187,3.6463,3.591,3.6,1734336,0
1986-02-13,3.6,3.6,3.5725,3.6,1093217,0
1986-02-14,3.6,3.6553,3.6,3.6366,2060562,0
1986-02-18,3.6553,3.6735,3.6463,3.6735,1871537,0
1986-02-19,3.6829,3.7835,3.6829,3.7379,2598026,0
1986-02-20,3.7194,3.7379,3.6643,3.7105,2620673,0
1986-02-21,3.7194,3.7835,3.7105,3.7835,1182939,0
1986-02-24,3.793,3.8021,3.7379,3.7472,1976502,0
1986-02-25,3.7472,3.7472,3.6187,3.6553,1777896,0
1986-02-26,3.6643,3.7009,3.6463,3.6553,800968,0
1986-02-27,3.6643,3.7563,3.6187,3.7563,3855880,0
1986-02-28,3.793,3.8021,3.7472,3.793,1206460,0
1986-03-03,3.8021,3.8113,3.793,3.8021,1149403,0
1986-03-04,3.8113,3.8667,3.7748,3.7835,2080161,0
1986-03-05,3.7105,3.7472,3.6919,3.7287,1518745,0
1986-03-06,3.7748,3.793,3.7379,3.7654,3735668,0
1986-03-07,3.7563,3.7835,3.7105,3.7563,877622,0
1986-03-10,3.7654,3.7748,3.7472,3.7654,716035,0
1986-03-11,3.793,3.9308,3.793,3.9124,2206907,0
1986-03-12,3.9031,3.9398,3.8667,3.8848,1380679,0
1986-03-13,3.8667,3.9859,3.8667,3.9766,4399000,0
1986-03-14,4.0043,4.0683,3.9214,4.0683,1071436,0
1986-03-17,4.041,4.0683,3.9859,3.9859,746088,0
1986-03-18,3.9766,3.9859,3.9398,3.9766,1128063,0
1986-03-19,3.9859,4.0318,3.9859,3.995,1084072,0
1986-03-20,4.0043,4.0133,3.9583,4.0133,3398557,0
1986-03-21,4.0223,4.0502,3.9031,3.9308,1447748,0
1986-03-24,3.9308,3.9398,3.793,3.9308,2101941,0
1986-03-25,3.9031,3.9031,3.8572,3.8667,1238253,0
1986-03-26,3.8848,3.9859,3.8754,3.9673,2133300,0
1986-03-27,3.9859,4.0868,3.9766,4.0133,3625475,0
1986-03-31,4.0043,4.0133,3.9766,3.995,1386340,0
1986-04-01,4.0043,4.0223,3.9308,3.9859,6088919,0
1986-04-02,3.9766,4.0043,3.9583,3.9859,1113688,0
1986-04-03,3.9859,4.0133,3.9766,3.9766,9751847,0
1986-04-04,3.9308,4.0133,3.9214,3.9308,6110694,0
1986-04-07,3.9214,3.9214,3.8479,3.8848,1152019,0
1986-04-08,3.8941,3.9491,3.8848,3.9214,2062739,0
1986-04-09,3.9766,3.9766,3.9491,3.9673,5008766,0
1986-04-10,3.9673,4.0133,3.9583,4.0133,1365868,0
1986-04-11,4.0223,4.0318,3.9491,3.9673,735635,0
1986-04-14,3.9673,3.9673,3.9308,3.9491,1445573,0
1986-04-15,3.9398,3.9583,3.8572,3.8667,1246964,0
1986-04-16,3.9031,3.9491,3.9031,3.9491,935551,0
1986-04-17,3.9583,4.0223,3.9491,4.0223,769172,0
1986-04-18,4.0318,4.0318,3.9491,3.9491,974313,0
1986-04-21,3.9583,3.9859,3.9214,3.9673,767431,0
1986-04-22,3.9766,3.9766,3.9031,3.9214,999576,0
1986-04-23,3.9031,3.9031,3.8206,3.8754,1788784,0
1986-04-24,3.8754,3.8848,3.8388,3.8572,1283549,0
1986-04-25,3.8848,3.9124,3.8667,3.8848,1451671,0
1986-04-28,3.8754,3.8941,3.8296,3.8848,1135900,0
1986-04-29,3.8848,3.8848,3.7654,3.8388,1537035,0
1986-04-30,3.8206,3.8296,3.7563,3.7748,2504817,0
1986-05-01,3.7654,3.7654,3.6735,3.7379,2402465,0
1986-05-02,3.7287,3.7472,3.7105,3.7105,1504372,0
1986-05-05,3.7194,3.793,3.7194,3.793,1974326,0
1986-05-06,3.793,3.8021,3.7563,3.7654,931195,0
1986-05-07,3.7472,3.7563,3.7105,3.7563,1102798,0
1986-05-08,3.7472,3.7835,3.7379,3.7379,1037905,0
1986-05-09,3.7379,3.7472,3.6829,3.7379,1228237,0
1986-05-12,3.7472,3.7748,3.6829,3.7654,646782,0
1986-05-13,3.7654,3.7654,3.6919,3.6919,3790110,0
1986-05-14,3.7379,3.7379,3.6919,3.7105,1991311,0
1986-05-15,3.6735,3.6735,3.6,3.6,1158114,0
1986-05-16,3.6,3.6,3.5542,3.591,1003059,0
1986-05-19,3.5725,3.6,3.5634,3.6,465161,0
1986-05-20,3.5818,3.6553,3.5725,3.6553,4054924,0
1986-05-21,3.6643,3.7105,3.6643,3.7105,1673359,0
1986-05-22,3.7105,3.9491,3.7105,3.9491,3163797,0
1986-05-23,3.9491,3.9673,3.9214,3.9491,1854547,0
1986-05-27,3.9583,4.0318,3.9491,4.0318,1158985,0
1986-05-28,4.0318,4.0592,3.995,4.0133,4349785,0
1986-05-29,4.0223,4.0223,3.9673,4.0043,1624582,0
1986-05-30,3.9583,3.9859,3.9398,3.9583,1079715,0
1986-06-02,3.9214,3.9308,3.7472,3.7835,1605855,0
1986-06-03,3.7287,3.7379,3.6735,3.7287,2781388,0
1986-06-04,3.8206,3.8296,3.793,3.8113,5182981,0
1986-06-05,3.8296,3.8296,3.7835,3.7835,2773112,0
1986-06-06,3.7835,3.7835,3.7105,3.7194,2790971,0
1986-06-09,3.6553,3.6553,3.5542,3.5818,4960854,0
1986-06-10,3.5818,3.6,3.4991,3.5175,1892441,0
1986-06-11,3.5355,3.5725,3.4899,3.5542,6572371,0
1986-06-12,3.5542,3.5725,3.5175,3.5634,2135480,0
1986-06-13,3.6,3.6553,3.6,3.6187,1721710,0
1986-06-16,3.6275,3.6553,3.5818,3.6275,829276,0
1986-06-17,3.6187,3.6366,3.6,3.6187,668562,0
1986-06-18,3.6187,3.7009,3.609,3.6553,3516154,0
1986-06-19,3.6643,3.7472,3.6553,3.7105,1860211,0
1986-06-20,3.7105,3.7379,3.7105,3.7379,1101931,0
1986-06-23,3.7472,3.7563,3.6919,3.7105,774835,0
1986-06-24,3.7194,3.793,3.7194,3.793,1238253,0
1986-06-25,3.793,3.8572,3.793,3.8572,7500081,0
1986-06-26,3.8388,3.8754,3.8206,3.8388,1683384,0
1986-06-27,3.8479,3.8667,3.793,3.8296,1490869,0
1986-06-30,3.8296,3.8388,3.7748,3.7748,1196440,0
1986-07-01,3.7748,3.8206,3.7472,3.8206,6781432,0
1986-07-02,3.8296,3.8941,3.8206,3.8941,13114255,0
1986-07-03,3.8667,3.9308,3.8479,3.8667,2310128,0
1986-07-07,3.8667,3.8667,3.7472,3.7654,1303583,0
1986-07-08,3.7472,3.7472,3.6829,3.7105,5836300,0
1986-07-09,3.7105,3.7287,3.6829,3.7105,1318829,0
1986-07-10,3.7194,3.7287,3.6829,3.7105,1310989,0
1986-07-11,3.7105,3.7194,3.6829,3.7105,412899,0
1986-07-14,3.7105,3.7472,3.6829,3.7472,905063,0
1986-07-15,3.7379,3.7472,3.6643,3.7009,962121,0
1986-07-16,3.6829,3.7287,3.6829,3.6829,685984,0
1986-07-17,3.6919,3.7194,3.6735,3.6735,595828,0
1986-07-18,3.6643,3.7563,3.6553,3.7472,1403324,0
1986-07-21,3.7654,3.7654,3.6829,3.7009,1058809,0
1986-07-22,3.7105,3.7472,3.6829,3.7009,547045,0
1986-07-23,3.7009,3.8021,3.6643,3.8021,1866309,0
1986-07-24,3.8021,3.8021,3.7194,3.7194,554884,0
1986-07-25,3.7379,3.8206,3.7379,3.8021,1707770,0
1986-07-28,3.8206,3.8667,3.793,3.8021,1089735,0
1986-07-29,3.7835,3.8021,3.7563,3.7563,621085,0
1986-07-30,3.7654,3.8021,3.7287,3.793,964731,0
1986-07-31,3.7563,3.7748,3.7105,3.7748,1046178,0
1986-08-01,3.7654,3.7748,3.7379,3.7379,669867,0
1986-08-04,3.7105,3.7194,3.6553,3.7009,2201680,0
1986-08-05,3.7105,3.7472,3.6643,3.6643,1565783,0
1986-08-06,3.6735,3.7194,3.6643,3.7194,937292,0
1986-08-07,3.7194,3.7563,3.7105,3.7472,978234,0
1986-08-08,3.7563,3.7654,3.7194,3.7472,619346,0
1986-08-11,3.7563,3.8667,3.7563,3.8479,1681202,0
1986-08-12,3.8479,3.9673,3.8479,3.9308,2839753,0
1986-08-13,3.9398,3.995,3.9031,3.995,2205598,0
1986-08-14,3.9859,3.9859,3.9583,3.9766,785284,0
1986-08-15,3.9398,3.9583,3.8941,3.8941,963428,0
1986-08-18,3.9124,3.9124,3.8479,3.8754,1382418,0
1986-08-19,3.8941,3.9308,3.8754,3.9308,1178584,0
1986-08-20,3.9308,3.9308,3.8941,3.9124,1294877,0
1986-08-21,3.9308,3.9583,3.8941,3.9308,2129380,0
1986-08-22,3.9308,3.9308,3.9031,3.9124,1757860,0
1986-08-25,3.9308,3.9308,3.8754,3.8941,1286598,0
1986-08-26,3.8941,4.0502,3.8941,4.041,2254382,0
1986-08-27,4.0133,4.0223,3.9766,4.0223,1971274,0
1986-08-28,4.0133,4.0868,4.0043,4.0779,1210817,0
1986-08-29,4.0683,4.096,4.0133,4.041,1779639,0
1986-09-02,4.041,4.041,3.9398,3.9398,1824063,0
1986-09-03,3.9308,3.9583,3.9031,3.9583,1489128,0
1986-09-04,3.9398,3.9583,3.8754,3.9124,1781815,0
1986-09-05,3.8572,3.8667,3.7748,3.8206,2601072,0
1986-09-08,3.8021,3.8206,3.7563,3.793,1918140,0
1986-09-09,3.793,3.8572,3.793,3.8388,1401146,0
1986-09-10,3.8479,3.8479,3.8021,3.8206,1485643,0
1986-09-11,3.8021,3.8021,3.6735,3.6919,2317534,0
1986-09-12,3.6829,3.6919,3.5818,3.5818,3676435,0
1986-09-15,3.6,3.609,3.5355,3.5818,2034430,0
1986-09-16,3.5725,3.5725,3.5081,3.5542,2084517,0
1986-09-17,3.5542,3.6187,3.5542,3.6,1342346,0
1986-09-18,3.5818,3.6187,3.5634,3.5634,1384161,0
1986-09-19,3.5542,3.6,3.5355,3.5725,2574942,0
1986-09-22,3.5725,3.6366,3.5725,3.6366,1520920,0
1986-09-23,3.6366,3.6553,3.6187,3.6553,2247413,0
1986-09-24,3.6735,3.7654,3.6553,3.7472,3331917,0
1986-09-25,3.7472,3.7472,3.6366,3.6643,1773103,0
1986-09-26,3.6643,3.6735,3.6187,3.6366,1452979,0
1986-09-29,3.6187,3.6366,3.5634,3.6,2096278,0
1986-09-30,3.6,3.6366,3.5818,3.609,1284421,0
1986-10-01,3.6366,3.6553,3.609,3.6275,2213441,0
1986-10-02,3.6275,3.6366,3.6187,3.6275,13689173,0
1986-10-03,3.6,3.6553,3.6,3.6,2784438,0
1986-10-06,3.609,3.6187,3.6,3.6187,2108039,0
1986-10-07,3.6187,3.6275,3.5542,3.591,871087,0
1986-10-08,3.5542,3.609,3.5542,3.609,1509597,0
1986-10-09,3.609,3.6275,3.6,3.6187,2701686,0
1986-10-10,3.6275,3.6275,3.6,3.609,419432,0
1986-10-13,3.6,3.6,3.5818,3.591,321871,0
1986-10-14,3.609,3.6366,3.6,3.6275,672483,0
1986-10-15,3.6366,3.6553,3.6275,3.6553,817081,0
1986-10-16,3.7105,3.7194,3.6463,3.6735,797050,0
1986-10-17,3.6735,3.6735,3.6187,3.6463,792690,0
1986-10-20,3.591,3.6,3.5542,3.5634,482149,0
1986-10-21,3.5634,3.5725,3.5175,3.5355,1191650,0
1986-10-22,3.5267,3.5542,3.5267,3.5355,586243,0
1986-10-23,3.5634,3.591,3.5355,3.5818,838860,0
1986-10-24,3.591,3.6187,3.5725,3.6,1143305,0
1986-10-27,3.6,3.6275,3.5634,3.6275,545738,0
1986-10-28,3.6275,3.6463,3.6,3.6187,1042258,0
1986-10-29,3.609,3.609,3.591,3.6,1290520,0
1986-10-30,3.6553,3.6553,3.6,3.6275,1351495,0
1986-10-31,3.6735,3.6829,3.5267,3.5542,3019195,0
1986-11-03,3.5542,3.591,3.5542,3.5818,1934690,0
1986-11-04,3.5725,3.6275,3.5542,3.5818,1225623,0
1986-11-05,3.5725,3.5725,3.5267,3.5542,1469964,0
1986-11-06,3.5355,3.5355,3.4899,3.5081,1261339,0
1986-11-07,3.4991,3.5081,3.4899,3.4991,1054018,0
1986-11-10,3.5081,3.5081,3.4715,3.4991,922046,0
1986-11-11,3.4991,3.5355,3.4899,3.5355,1075361,0
1986-11-12,3.5355,3.5355,3.4348,3.4348,2384173,0
1986-11-13,3.4805,3.4805,3.3889,3.3889,1998281,0
1986-11-14,3.3706,3.4805,3.3706,3.4625,1937300,0
1986-11-17,3.444,3.4715,3.4254,3.4625,3113273,0
1986-11-18,3.4715,3.4899,3.4165,3.4254,4135935,0
1986-11-19,3.4254,3.444,3.3889,3.4254,1537476,0
1986-11-20,3.4254,3.4715,3.4254,3.4715,1535733,0
1986-11-21,3.4625,3.5818,3.4531,3.5725,2190356,0
1986-11-24,3.591,3.6366,3.5725,3.6366,3032262,0
1986-11-25,3.6463,3.6553,3.6187,3.6553,2736093,0
1986-11-26,3.6366,3.6829,3.6366,3.6829,2382866,0
1986-11-28,3.6919,3.6919,3.6553,3.6735,707327,0
1986-12-01,3.6735,3.8021,3.6553,3.7194,3149424,0
1986-12-02,3.8021,3.8479,3.7748,3.8388,3979576,0
1986-12-03,3.8296,3.8479,3.793,3.8206,4083667,0
1986-12-04,3.8206,3.8206,3.7472,3.7563,2735658,0
1986-12-05,3.7563,3.7748,3.7379,3.7563,1005236,0
1986-12-08,3.7472,3.7835,3.7287,3.7748,883285,0
1986-12-09,3.7835,3.793,3.7563,3.7748,2152027,0
1986-12-10,3.7563,3.7835,3.7472,3.7835,2232602,0
1986-12-11,3.7835,3.7835,3.7194,3.7379,1727374,0
1986-12-12,3.7194,3.7379,3.6919,3.6919,1499583,0
1986-12-15,3.6829,3.6829,3.6463,3.6553,1065342,0
1986-12-16,3.6553,3.6553,3.6,3.6463,2701686,0
1986-12-17,3.6463,3.6553,3.5267,3.5542,3290105,0
1986-12-18,3.5542,3.5634,3.5175,3.5542,2885482,0
1986-12-19,3.5542,3.6275,3.5175,3.5542,3411187,0
1986-12-22,3.5355,3.6,3.5267,3.6,1127189,0
1986-12-23,3.6,3.6,3.5267,3.5355,3040103,0
1986-12-24,3.5818,3.6,3.5725,3.591,1915958,0
1986-12-26,3.6,3.6463,3.591,3.6463,1328413,0
1986-12-29,3.6366,3.6366,3.6,3.6187,483454,0
1986-12-30,3.6,3.609,3.6,3.6,728231,0
1986-12-31,3.6187,3.6275,3.5818,3.591,3192543,0
1987-01-02,3.6,3.6366,3.6,3.6366,2590187,0
1987-01-05,3.6553,3.7654,3.6463,3.7563,2559698,0
1987-01-06,3.7563,3.8021,3.7563,3.8021,2544887,0
1987-01-07,3.8021,3.8113,3.7835,3.8021,1691652,0
1987-01-08,3.8021,3.8572,3.7748,3.8296,12151700,0
1987-01-09,3.8848,3.8941,3.8206,3.8848,1268743,0
1987-01-12,3.8754,3.9124,3.8754,3.8941,1507856,0
1987-01-13,3.8848,3.9124,3.8667,3.9031,1230853,0
1987-01-14,3.8941,3.9398,3.8667,3.9124,1344090,0
1987-01-15,3.9308,3.9491,3.8941,3.9124,1312733,0
1987-01-16,3.9031,3.9124,3.8848,3.9031,1790087,0
1987-01-19,3.8848,3.9308,3.8479,3.9124,1182939,0
1987-01-20,3.9124,3.9673,3.9124,3.9398,1744792,0
1987-01-21,3.9398,3.9491,3.8941,3.8941,1663778,0
1987-01-22,3.8754,3.9766,3.8754,3.9766,1644181,0
1987-01-23,3.9766,4.041,3.9491,3.9491,2304905,0
1987-01-26,3.9673,3.9673,3.9398,3.9491,702098,0
1987-01-27,3.9398,3.9859,3.9398,3.9583,1535298,0
1987-01-28,3.9673,3.9766,3.9308,3.9491,1045307,0
1987-01-29,3.9673,3.9673,3.8848,3.9308,2162915,0
1987-01-30,3.9308,3.9308,3.8296,3.8754,1733467,0
1987-02-02,3.8667,3.8754,3.8296,3.8479,1317087,0
1987-02-03,3.8388,3.8479,3.7654,3.8113,2113264,0
1987-02-04,3.8113,3.9124,3.7835,3.8941,1615434,0
1987-02-05,3.9124,3.9859,3.8941,3.9859,2557955,0
1987-02-06,4.0043,4.0502,4.0043,4.0318,2448196,0
1987-02-09,4.0223,4.0223,3.9859,4.0043,1060988,0
1987-02-10,4.0043,4.0043,3.9491,3.9766,921613,0
1987-02-11,3.9859,3.9859,3.9583,3.9859,822309,0
1987-02-12,3.9859,3.9859,3.9308,3.9398,1385906,0
1987-02-13,3.9308,3.9766,3.8941,3.9583,1821010,0
1987-02-17,3.9491,4.096,3.9398,4.0868,2199502,0
1987-02-18,4.1052,4.1697,4.096,4.1235,2682518,0
1987-02-19,4.1697,4.243,4.1602,4.243,2895938,0
1987-02-20,4.2614,4.2983,4.2339,4.2704,3093238,0
1987-02-23,4.243,4.243,4.1422,4.2063,3065797,0
1987-02-24,4.1969,4.243,4.1969,4.2244,2604121,0
1987-02-25,4.243,4.344,4.243,4.3257,3431220,0
1987-02-26,4.344,4.3532,4.2887,4.3347,1704722,0
1987-02-27,4.344,4.3899,4.3257,4.344,2341489,0
1987-03-02,4.3257,4.3257,4.2887,4.3165,2925989,0
1987-03-03,4.2983,4.2983,4.243,4.243,3222594,0
1987-03-04,4.2614,4.3716,4.243,4.3624,2502205,0
1987-03-05,4.3532,4.3716,4.3347,4.344,2153769,0
1987-03-06,4.344,4.344,4.3257,4.3257,1052278,0
1987-03-09,4.3165,4.3165,4.2522,4.2522,2427727,0
1987-03-10,4.243,4.3072,4.2339,4.3072,2589749,0
1987-03-11,4.3257,4.3257,4.3165,4.3165,1841483,0
1987-03-12,4.3165,4.3532,4.3165,4.3347,1152886,0
1987-03-13,4.344,4.3716,4.3257,4.344,1076232,0
1987-03-16,4.344,4.344,4.2614,4.2798,2265268,0
1987-03-17,4.2887,4.3257,4.2798,4.3165,2238261,0
1987-03-18,4.3165,4.3347,4.2887,4.3072,1905510,0
1987-03-19,4.2887,4.3257,4.2887,4.3165,478663,0
1987-03-20,4.3165,4.3257,4.2983,4.3165,1541831,0
1987-03-23,4.3165,4.3532,4.2887,4.3532,2634607,0
1987-03-24,4.3716,4.3716,4.2983,4.3165,2959089,0
1987-03-25,4.2983,4.2983,4.243,4.2704,1612825,0
1987-03-26,4.2798,4.2983,4.2522,4.2522,1413777,0
1987-03-27,4.2614,4.2614,4.1235,4.1327,2312744,0
1987-03-30,4.0683,4.0683,3.9583,3.9583,3031826,0
1987-03-31,3.9859,4.0133,3.9766,3.9859,2602815,0
1987-04-01,3.9583,4.0043,3.9398,3.9859,2081903,0
1987-04-02,3.9859,4.0133,3.9583,4.0043,1704284,0
1987-04-03,4.0043,4.0592,3.9859,4.0592,1996973,0
1987-04-06,4.0683,4.151,4.0223,4.1422,4965208,0
1987-04-07,4.1327,4.1327,4.0592,4.0592,5444310,0
1987-04-08,4.0592,4.0868,4.041,4.0592,4192120,0
1987-04-09,4.0502,4.0592,4.0043,4.0043,3191236,0
1987-04-10,4.0223,4.0318,3.9859,4.0223,3160748,0
1987-04-13,3.9031,3.9031,3.8206,3.8296,4529666,0
1987-04-14,3.8206,3.8388,3.7748,3.8021,2479992,0
1987-04-15,3.8479,3.8754,3.8021,3.8206,3238711,0
1987-04-16,3.8206,3.8388,3.8021,3.8206,8536681,0
1987-04-20,3.8296,3.8388,3.7563,3.7748,2070142,0
1987-04-21,3.7563,3.8021,3.7472,3.793,2959526,0
1987-04-22,3.7748,3.8021,3.6643,3.6735,2607607,0
1987-04-23,3.6829,3.7287,3.6829,3.7009,1979115,0
1987-04-24,3.7009,3.7105,3.6735,3.6735,1252189,0
1987-04-27,3.6829,3.6829,3.6187,3.6366,3494374,0
1987-04-28,3.6463,3.6735,3.6275,3.6463,2276156,0
1987-04-29,3.6643,3.7009,3.6643,3.6919,1564044,0
1987-04-30,3.6919,3.7835,3.6919,3.7563,1166825,0
1987-05-01,3.7563,3.7654,3.7105,3.7194,1554461,0
1987-05-04,3.7194,3.7194,3.6463,3.7009,3413798,0
1987-05-05,3.7194,3.7835,3.7194,3.7748,2285304,0
1987-05-06,3.7563,3.8296,3.7287,3.7472,1797491,0
1987-05-07,3.7563,3.793,3.7472,3.7835,1377193,0
1987-05-08,3.7835,3.793,3.7472,3.7654,1279193,0
1987-05-11,3.8021,3.8754,3.7654,3.7835,2048802,0
1987-05-12,3.7835,3.793,3.7472,3.7563,1221267,0
1987-05-13,3.7748,3.7835,3.7379,3.7379,1166389,0
1987-05-14,3.7379,3.7748,3.7379,3.7748,1552716,0
1987-05-15,3.7379,3.7472,3.7194,3.7194,2110216,0
1987-05-18,3.7287,3.7472,3.7009,3.7105,1638954,0
1987-05-19,3.7105,3.7654,3.6735,3.6735,1443832,0
1987-05-20,3.6735,3.6829,3.6553,3.6643,860199,0
1987-05-21,3.6735,3.7105,3.6735,3.6919,1125883,0
1987-05-22,3.7009,3.7379,3.6919,3.7105,3247422,0
1987-05-26,3.7472,3.7835,3.7287,3.7835,1777024,0
1987-05-27,3.7563,3.7748,3.7287,3.7472,2152460,0
1987-05-28,3.7379,3.7472,3.7194,3.7472,1374146,0
1987-05-29,3.7472,3.7563,3.7194,3.7287,552707,0
1987-06-01,3.7194,3.7472,3.7194,3.7287,1595838,0
1987-06-02,3.7287,3.7472,3.7105,3.7287,728668,0
1987-06-03,3.7472,3.7835,3.7379,3.7472,3638542,0
1987-06-04,3.7472,3.7472,3.7287,3.7472,3316673,0
1987-06-05,3.7287,3.7379,3.7105,3.7287,1929898,0
1987-06-08,3.7105,3.7472,3.7009,3.7472,796613,0
1987-06-09,3.7379,3.7379,3.6919,3.7105,1546620,0
1987-06-10,3.7287,3.7654,3.6735,3.7105,3592809,0
1987-06-11,3.7194,3.7563,3.7194,3.7563,3869380,0
1987-06-12,3.7835,3.8754,3.7835,3.8754,5139428,0
1987-06-15,3.9031,3.9859,3.9031,3.9673,2523983,0
1987-06-16,3.9673,3.9673,3.9491,3.9673,965170,0
1987-06-17,3.9673,3.9859,3.9491,3.9673,945564,0
1987-06-18,3.9491,3.9673,3.9214,3.9491,2253074,0
1987-06-19,3.9491,3.9491,3.8388,3.8754,3405526,0
1987-06-22,3.8941,3.9124,3.8754,3.8754,3485230,0
1987-06-23,3.8754,3.8754,3.8479,3.8572,1842353,0
1987-06-24,3.8572,3.8754,3.8572,3.8754,794432,0
1987-06-25,3.8754,3.9124,3.8667,3.8667,3954746,0
1987-06-26,3.8667,3.8754,3.8667,3.8667,3509184,0
1987-06-29,3.8667,3.8941,3.8667,3.8754,2810570,0
1987-06-30,3.8941,3.8941,3.8667,3.8754,2370669,0
1987-07-01,3.8754,3.9031,3.8667,3.9031,1932949,0
1987-07-02,3.8941,3.8941,3.8667,3.8754,3163797,0
1987-07-06,3.8941,3.9031,3.8296,3.8754,3483048,0
1987-07-07,3.8754,3.9124,3.8754,3.8941,5226538,0
1987-07-08,3.8754,3.8941,3.8667,3.8667,2631996,0
1987-07-09,3.8667,3.8754,3.8572,3.8572,3719120,0
1987-07-10,3.8572,3.8667,3.8388,3.8572,1092781,0
1987-07-13,3.8572,3.8941,3.8572,3.8848,702530,0
1987-07-14,3.8941,3.9398,3.8848,3.9398,1603237,0
1987-07-15,3.9124,3.9491,3.9124,3.9398,1601932,0
1987-07-16,3.9308,3.9398,3.9214,3.9308,8057576,0
1987-07-17,3.9398,3.9398,3.9124,3.9308,854538,0
1987-07-20,3.9214,3.9308,3.9031,3.9031,903320,0
1987-07-21,3.8941,3.9308,3.8848,3.8848,779192,0
1987-07-22,3.9031,3.9031,3.8572,3.8754,657239,0
1987-07-23,3.8667,3.8754,3.8388,3.8388,717777,0
1987-07-24,3.8388,3.8572,3.8206,3.8206,486941,0
1987-07-27,3.8206,3.8572,3.8113,3.8572,724313,0
1987-07-28,3.8572,3.9031,3.8572,3.8848,1799234,0
1987-07-29,3.8667,3.8754,3.8296,3.8388,1354110,0
1987-07-30,3.8388,3.8388,3.7835,3.8021,1514824,0
1987-07-31,3.8206,3.8296,3.7835,3.7835,1894623,0
1987-08-03,3.7835,3.8021,3.7563,3.7748,1067517,0
1987-08-04,3.7835,3.793,3.7472,3.7835,1051841,0
1987-08-05,3.793,3.8296,3.7835,3.7835,1613256,0
1987-08-06,3.7835,3.8388,3.7563,3.8388,2436871,0
1987-08-07,3.8572,3.8667,3.8021,3.8296,1892006,0
1987-08-10,3.8296,3.9214,3.8113,3.9214,3412058,0
1987-08-11,3.9398,3.9583,3.9308,3.9583,2635047,0
1987-08-12,3.9583,4.0223,3.9583,3.995,4301005,0
1987-08-13,4.0133,4.096,4.0133,4.0502,4109800,0
1987-08-14,4.0318,4.0683,4.0223,4.0223,2110216,0
1987-08-17,4.0683,4.096,4.0683,4.0868,2523983,0
1987-08-18,4.0592,4.0779,4.0318,4.0592,2030074,0
1987-08-19,4.0592,4.1052,4.0502,4.096,1624145,0
1987-08-20,4.1052,4.1969,4.096,4.1877,2773984,0
1987-08-21,4.1787,4.2157,4.1697,4.2063,1444702,0
1987-08-24,4.2157,4.2244,4.1877,4.1969,1090167,0
1987-08-25,4.2157,4.2339,4.1877,4.2157,3238273,0
1987-08-26,4.2157,4.2244,4.1697,4.1697,3023987,0
1987-08-27,4.1697,4.2063,4.096,4.1144,1607162,0
1987-08-28,4.1052,4.1052,4.041,4.0502,1389824,0
1987-08-31,4.0318,4.0868,4.0318,4.0868,1162904,0
1987-09-01,4.096,4.1235,4.0223,4.0502,1506984,0
1987-09-02,4.0043,4.0318,3.9583,3.9766,4306668,0
1987-09-03,3.9766,3.9859,3.9398,3.9859,4203443,0
1987-09-04,4.0043,4.0133,3.9859,3.9859,612813,0
1987-09-08,3.9766,3.9766,3.9124,3.9583,2025285,0
1987-09-09,3.9491,4.0043,3.9491,3.9766,2273109,0
1987-09-10,4.0133,4.0133,3.9673,3.9673,2970850,0
1987-09-11,3.9673,4.0223,3.9583,3.9766,3135488,0
1987-09-14,3.995,4.0133,3.9491,3.995,1106282,0
1987-09-15,4.0043,4.0043,3.9398,3.9398,580580,0
1987-09-16,3.9398,3.9398,3.8941,3.9124,1121966,0
1987-09-17,3.9124,3.9214,3.8754,3.8941,2875031,0
1987-09-18,3.9124,3.9491,3.8941,3.9214,2886358,0
1987-09-21,3.9398,3.9673,3.9031,3.9124,1367612,0
1987-09-22,3.9031,3.9673,3.8848,3.9398,832325,0
1987-09-23,3.9583,3.995,3.9398,3.9583,1734776,0
1987-09-24,3.9398,3.9673,3.9308,3.9398,2564487,0
1987-09-25,3.9308,3.9491,3.9214,3.9398,2773984,0
1987-09-28,3.9398,3.9766,3.9398,3.9398,932066,0
1987-09-29,3.9583,4.0133,3.9583,3.9673,988686,0
1987-09-30,3.9859,4.041,3.9766,3.995,3268327,0
1987-10-01,4.0133,4.0223,3.9398,3.9766,4408149,0
1987-10-02,3.9673,3.9859,3.9491,3.9673,2835399,0
1987-10-05,3.9766,4.0683,3.9673,4.0592,3895514,0
1987-10-06,4.0502,4.0502,4.0133,4.0133,3304042,0
1987-10-07,3.995,4.0318,3.9673,4.0133,13791526,0
1987-10-08,3.995,4.041,3.9766,3.995,4639423,0
1987-10-09,4.0133,4.041,4.0043,4.0223,3023116,0
1987-10-12,4.0043,4.0502,3.995,4.0318,1022661,0
1987-10-13,4.0502,4.096,3.995,4.096,1531813,0
1987-10-14,4.0592,4.0779,4.0223,4.0318,1539216,0
1987-10-15,4.0133,4.0318,3.9859,3.9859,2772244,0
1987-10-16,3.995,4.041,3.8941,3.9308,6366356,0
1987-10-19,3.8113,3.8113,3.3337,3.3337,4173826,0
1987-10-20,3.3337,3.5355,3.0582,3.2052,6624636,0
1987-10-21,3.3795,3.4625,3.3706,3.4625,3646380,0
1987-10-22,3.1958,3.4625,3.1958,3.3982,3990899,0
1987-10-23,3.3982,3.5725,3.3706,3.4991,1094959,0
1987-10-26,3.4165,3.4991,3.3337,3.3337,992606,0
1987-10-27,3.5355,3.545,3.3982,3.4715,1253062,0
1987-10-28,3.4165,3.5175,3.3982,3.444,786592,0
1987-10-29,3.444,3.4625,3.3614,3.3795,2274851,0
1987-10-30,3.4165,3.4625,3.3889,3.4074,2317534,0
1987-11-02,3.3889,3.4254,3.3706,3.4074,730846,0
1987-11-03,3.3337,3.3982,3.2788,3.3889,2671198,0
1987-11-04,3.3337,3.3889,3.3337,3.3706,1079278,0
1987-11-05,3.3795,3.4805,3.3795,3.4254,1213427,0
1987-11-06,3.4254,3.5634,3.4254,3.4715,852798,0
1987-11-09,3.4165,3.4531,3.3706,3.3706,957765,0
1987-11-10,3.2692,3.3244,3.2692,3.3154,885464,0
1987-11-11,3.3614,3.3889,3.3521,3.3614,717343,0
1987-11-12,3.4074,3.444,3.3154,3.3337,1290957,0
1987-11-13,3.3521,3.3982,3.3337,3.3337,3610664,0
1987-11-16,3.3337,3.3521,3.2878,3.2969,1859342,0
1987-11-17,3.2878,3.2878,3.2144,3.251,1172051,0
1987-11-18,3.251,3.2788,3.2417,3.2788,1352801,0
1987-11-19,3.2692,3.3521,3.2144,3.251,1104106,0
1987-11-20,3.1869,3.2788,3.1776,3.2692,1006980,0
1987-11-23,3.2417,3.2692,3.1776,3.1776,1104544,0
1987-11-24,3.1958,3.251,3.1958,3.2052,878929,0
1987-11-25,3.1958,3.2144,3.0768,3.0768,779192,0
1987-11-27,3.0768,3.1133,3.0488,3.0488,671175,0
1987-11-30,3.031,3.031,2.939,2.9663,1419878,0
1987-12-01,2.9849,3.0215,2.9755,2.9849,1103669,0
1987-12-02,2.9849,3.0215,2.9755,2.9755,1417699,0
1987-12-03,2.9849,3.003,2.9569,2.9569,1178584,0
1987-12-04,2.9297,2.9942,2.9203,2.9849,1824935,0
1987-12-07,2.9755,2.9942,2.9663,2.9849,1121092,0
1987-12-08,2.9849,2.9942,2.9483,2.9755,984767,0
1987-12-09,2.9569,2.9849,2.9483,2.9849,1202105,0
1987-12-10,2.9483,2.9849,2.939,2.939,1128931,0
1987-12-11,2.939,2.9849,2.9111,2.939,810113,0
1987-12-14,2.9297,3.003,2.9297,2.9942,1222573,0
1987-12-15,3.0121,3.0488,2.9483,2.9663,1863698,0
1987-12-16,2.9569,3.0399,2.9483,3.0399,1057067,0
1987-12-17,3.0399,3.0582,2.9849,2.9942,1212127,0
1987-12-18,3.0121,3.031,2.9849,3.0215,1739567,0
1987-12-21,3.031,3.0582,2.9942,3.031,976056,0
1987-12-22,3.0121,3.0399,2.9849,2.9942,1366303,0
1987-12-23,2.9849,3.031,2.9849,3.031,1298795,0
1987-12-24,3.0215,3.0399,2.9849,2.9849,483892,0
1987-12-28,2.9849,2.9849,2.939,2.9755,650705,0
1987-12-29,2.9663,2.9849,2.9483,2.9569,610636,0
1987-12-30,2.9569,2.9942,2.9569,2.9755,972134,0
1987-12-31,2.9755,3.0488,2.9663,3.0121,619346,0
1988-01-04,3.0215,3.1042,3.0215,3.0768,1589738,0
1988-01-05,3.0582,3.0949,3.0488,3.0582,1395048,0
1988-01-06,3.0582,3.15,3.0582,3.15,2617624,0
1988-01-07,3.1407,3.1595,3.0949,3.15,24102612,0
1988-01-08,3.1407,3.15,2.9663,2.9663,2010475,0
1988-01-11,3.003,3.003,2.9483,3.003,6781432,0
1988-01-12,3.0215,3.0858,2.939,2.9849,1159855,0
1988-01-13,2.9755,3.1319,2.9755,3.1042,2780517,0
1988-01-14,3.0949,3.1042,3.0858,3.1042,612376,0
1988-01-15,3.1319,3.1595,3.1042,3.1042,1091041,0
1988-01-18,3.1042,3.1407,3.1042,3.1319,1086247,0
1988-01-19,3.1229,3.1595,3.1042,3.1229,1202105,0
1988-01-20,3.1042,3.1042,3.0399,3.0673,938599,0
1988-01-21,3.0768,3.0768,3.0215,3.0399,732588,0
1988-01-22,3.0673,3.0768,3.0215,3.0399,848878,0
1988-01-25,3.0582,3.1595,3.0582,3.1229,1174668,0
1988-01-26,3.1229,3.15,3.1042,3.15,1688609,0
1988-01-27,3.15,3.1958,3.1407,3.1869,730407,0
1988-01-28,3.1958,3.2329,3.1869,3.2329,897223,0
1988-01-29,3.2417,3.3244,3.2329,3.3244,1423795,0
1988-02-01,3.3337,3.3706,3.3244,3.3521,1629373,0
1988-02-02,3.343,3.3614,3.3244,3.3521,746088,0
1988-02-03,3.3614,3.3706,3.2969,3.3063,1150272,0
1988-02-04,3.2878,3.2969,3.1958,3.2144,1171615,0
1988-02-05,3.2329,3.251,3.1958,3.2052,808373,0
1988-02-08,3.1776,3.1776,3.1407,3.15,757411,0
1988-02-09,3.1229,3.1319,3.0673,3.0768,997398,0
1988-02-10,3.1042,3.2052,3.1042,3.2052,738684,0
1988-02-11,3.2052,3.2052,3.1684,3.1776,698176,0
1988-02-12,3.1595,3.2144,3.1595,3.1776,1153321,0
1988-02-16,3.1776,3.1869,3.1319,3.1869,869781,0
1988-02-17,3.1958,3.2329,3.15,3.1595,1099751,0
1988-02-18,3.1595,3.2052,3.1319,3.2052,682499,0
1988-02-19,3.2144,3.3063,3.2052,3.2878,718650,0
1988-02-22,3.3154,3.343,3.2878,3.3337,1317522,0
1988-02-23,3.3244,3.3337,3.2692,3.2788,740863,0
1988-02-24,3.2692,3.2692,3.2417,3.2417,880671,0
1988-02-25,3.2329,3.251,3.1229,3.1229,1047051,0
1988-02-26,3.1319,3.1776,3.1229,3.1595,959939,0
1988-02-29,3.1595,3.2144,3.1595,3.2144,952537,0
1988-03-01,3.2329,3.2417,3.2144,3.2144,1188165,0
1988-03-02,3.2144,3.2417,3.2144,3.2329,741735,0
1988-03-03,3.2329,3.2417,3.2144,3.2417,602359,0
1988-03-04,3.2329,3.2329,3.2144,3.2144,567080,0
1988-03-07,3.2144,3.2329,3.1958,3.2329,450354,0
1988-03-08,3.2144,3.251,3.2052,3.2329,560111,0
1988-03-09,3.2329,3.2417,3.1776,3.1958,963861,0
1988-03-10,3.1958,3.1958,3.1407,3.1595,1064904,0
1988-03-11,3.1684,3.1684,3.0949,3.15,824488,0
1988-03-14,3.1407,3.15,3.1229,3.1229,527009,0
1988-03-15,3.1319,3.1319,3.1229,3.1229,838860,0
1988-03-16,3.1229,3.1319,3.1042,3.1229,893738,0
1988-03-17,3.1319,3.1319,3.0858,3.0949,654188,0
1988-03-18,3.1042,3.1042,3.0582,3.0673,2120668,0
1988-03-21,3.0673,3.0673,3.0399,3.0582,745655,0
1988-03-22,3.0582,3.0768,3.0399,3.0399,973008,0
1988-03-23,3.003,3.0399,2.9942,3.0215,1692526,0
1988-03-24,3.003,3.0215,2.9755,2.9849,1515261,0
1988-03-25,2.9755,3.0215,2.9663,2.9755,903320,0
1988-03-28,2.9663,2.9663,2.9203,2.9203,1153762,0
1988-03-29,2.9569,2.9755,2.9111,2.939,1878502,0
1988-03-30,2.9569,2.9755,2.8931,2.8931,1157679,0
1988-03-31,2.9111,2.9755,2.8834,2.9663,916824,0
1988-04-04,2.9663,2.9942,2.9297,2.939,982157,0
1988-04-05,2.9849,3.031,2.9849,3.031,1276583,0
1988-04-06,3.031,3.031,2.9942,3.003,1685122,0
1988-04-07,3.003,3.003,2.939,2.9483,2328857,0
1988-04-08,2.9569,2.9942,2.9569,2.9942,1291392,0
1988-04-11,3.003,3.003,2.9755,3.003,682499,0
1988-04-12,3.0215,3.0768,3.0215,3.0582,1196440,0
1988-04-13,3.0399,3.0768,3.0399,3.0673,917692,0
1988-04-14,3.0399,3.0488,2.9203,2.9297,1245222,0
1988-04-15,2.9483,2.9483,2.8744,2.8744,2431647,0
1988-04-18,2.8834,2.8931,2.8744,2.8834,471260,0
1988-04-19,2.8931,2.9111,2.8655,2.8655,1128498,0
1988-04-20,2.8655,2.9111,2.8655,2.8744,921613,0
1988-04-21,2.8744,2.9297,2.8655,2.8834,1386340,0
1988-04-22,2.8744,2.8931,2.8744,2.8931,919435,0
1988-04-25,2.9111,2.9483,2.9111,2.9297,1097573,0
1988-04-26,2.9111,3.0121,2.9111,2.9849,1893751,0
1988-04-27,2.9663,2.9849,2.9297,2.939,675529,0
1988-04-28,2.9483,2.9849,2.939,2.9663,641558,0
1988-04-29,2.9663,2.9663,2.8655,2.8834,2005246,0
1988-05-02,2.8655,3.0582,2.8195,2.8655,1819707,0
1988-05-03,2.847,2.8931,2.8287,2.847,1646357,0
1988-05-04,2.8287,2.8655,2.8287,2.847,1475190,0
1988-05-05,2.8195,2.847,2.7918,2.847,1231286,0
1988-05-06,2.8287,2.847,2.7918,2.7918,1904637,0
1988-05-09,2.7828,2.8104,2.7736,2.7828,1481289,0
1988-05-10,2.7644,2.7828,2.7644,2.7644,2257864,0
1988-05-11,2.7551,2.7644,2.7184,2.7275,1969535,0
1988-05-12,2.737,2.7918,2.7275,2.7551,3089317,0
1988-05-13,2.7736,2.8195,2.7736,2.7918,1317959,0
1988-05-16,2.7828,2.8104,2.7828,2.801,2097585,0
1988-05-17,2.8104,2.8195,2.7458,2.7458,1797491,0
1988-05-18,2.7458,2.7736,2.737,2.7551,1436425,0
1988-05-19,2.7458,2.7736,2.7275,2.7736,2602815,0
1988-05-20,2.7828,2.8104,2.7736,2.8104,584936,0
1988-05-23,2.8104,2.8195,2.7828,2.801,627618,0
1988-05-24,2.801,2.8744,2.801,2.8655,889381,0
1988-05-25,2.8834,2.9111,2.8834,2.8931,1273531,0
1988-05-26,2.8834,2.9024,2.8655,2.8931,1473448,0
1988-05-27,2.8931,2.9111,2.8834,2.9024,537464,0
1988-05-31,2.9024,3.0215,2.9024,3.0121,1475190,0
1988-06-01,3.031,3.1229,3.031,3.0582,2067965,0
1988-06-02,3.0488,3.0673,3.0399,3.0488,878058,0
1988-06-03,3.031,3.0488,3.0215,3.0488,1052278,0
1988-06-06,3.0399,3.0582,3.031,3.0582,730407,0
1988-06-07,3.0582,3.0673,3.031,3.0488,1516567,0
1988-06-08,3.0768,3.1042,3.0582,3.0949,1228237,0
1988-06-09,3.1042,3.1042,3.0858,3.0949,969523,0
1988-06-10,3.0949,3.1042,3.0768,3.0949,713862,0
1988-06-13,3.0768,3.0949,3.0673,3.0768,473002,0
1988-06-14,3.0673,3.1229,3.0673,3.0949,1243480,0
1988-06-15,3.0858,3.1042,3.0858,3.1042,1033983,0
1988-06-16,3.1042,3.1229,3.0949,3.1042,1370660,0
1988-06-17,3.1229,3.1229,3.1042,3.1229,1693395,0
1988-06-20,3.1042,3.1229,3.0949,3.0949,834504,0
1988-06-21,3.1042,3.1042,3.0858,3.1042,821873,0
1988-06-22,3.1229,3.1407,3.1229,3.1229,1326669,0
1988-06-23,3.1229,3.1407,3.1042,3.1319,715598,0
1988-06-24,3.1407,3.1595,3.1229,3.1229,844522,0
1988-06-27,3.1229,3.1319,3.0582,3.0582,586676,0
1988-06-28,3.0582,3.1229,3.0582,3.1042,1916832,0
1988-06-29,3.0949,3.1042,3.0768,3.0768,491297,0
1988-06-30,3.0768,3.1042,3.0768,3.1042,671608,0
1988-07-01,3.1042,3.1229,3.1042,3.1042,446001,0
1988-07-05,3.0949,3.1776,3.0949,3.1776,968217,0
1988-07-06,3.1776,3.1776,3.1042,3.1229,1928157,0
1988-07-07,3.1229,3.1229,3.0488,3.0582,3230872,0
1988-07-08,3.0488,3.0768,3.0488,3.0582,635895,0
1988-07-11,3.0399,3.0768,3.0399,3.0582,1334944,0
1988-07-12,3.0673,3.0673,3.031,3.031,875009,0
1988-07-13,3.0399,3.0858,3.031,3.0858,918128,0
1988-07-14,3.0858,3.1042,3.0673,3.0858,511765,0
1988-07-15,3.0858,3.1042,3.0768,3.1042,897223,0
1988-07-18,3.0949,3.1042,3.0768,3.0949,604100,0
1988-07-19,3.0949,3.1042,3.0582,3.0768,30235955,0
1988-07-20,3.0768,3.0858,3.0399,3.0768,551403,0
1988-07-21,3.0768,3.0768,3.0399,3.0488,451659,0
1988-07-22,3.0488,3.0582,3.0215,3.0399,15261924,0
1988-07-25,3.0399,3.1042,3.0399,3.0768,628491,0
1988-07-26,3.0582,3.1042,3.0582,3.0768,753058,0
1988-07-27,3.0858,3.1042,3.0768,3.0768,704710,0
1988-07-28,3.0768,3.1319,3.0582,3.1133,1111075,0
1988-07-29,3.1229,3.1776,3.003,3.1776,1747406,0
1988-08-01,3.1407,3.2604,3.1407,3.2417,921178,0
1988-08-02,3.2969,3.2969,3.2692,3.2788,1537476,0
1988-08-03,3.2604,3.343,3.2604,3.3244,1814047,0
1988-08-04,3.3244,3.3889,3.3244,3.3706,1602806,0
1988-08-05,3.3521,3.3614,3.3063,3.3337,1453847,0
1988-08-08,3.3154,3.3521,3.3154,3.3337,646348,0
1988-08-09,3.3521,3.3521,3.2788,3.2878,762640,0
1988-08-10,3.2604,3.2692,3.2329,3.251,874141,0
1988-08-11,3.2417,3.2788,3.2417,3.2788,728231,0
1988-08-12,3.2878,3.3244,3.2788,3.3154,707762,0
1988-08-15,3.3154,3.3154,3.2692,3.2692,935986,0
1988-08-16,3.2417,3.3706,3.2417,3.3521,1464300,0
1988-08-17,3.343,3.3706,3.3244,3.3614,705583,0
1988-08-18,3.3614,3.4074,3.3614,3.3706,1112818,0
1988-08-19,3.3889,3.4074,3.3614,3.3889,554449,0
1988-08-22,3.3889,3.3889,3.3063,3.3154,1049665,0
1988-08-23,3.3244,3.3244,3.251,3.3063,689905,0
1988-08-24,3.3154,3.343,3.3063,3.343,491297,0
1988-08-25,3.2969,3.343,3.2788,3.3337,620652,0
1988-08-26,3.3337,3.343,3.3063,3.3063,259584,0
1988-08-29,3.3244,3.3706,3.3244,3.3521,452530,0
1988-08-30,3.343,3.3706,3.3337,3.343,488681,0
1988-08-31,3.3337,3.3521,3.3063,3.3063,646782,0
1988-09-01,3.2788,3.2878,3.2417,3.2692,1016999,0
1988-09-02,3.2878,3.3521,3.2878,3.3521,1015690,0
1988-09-06,3.3521,3.4074,3.343,3.4074,2260480,0
1988-09-07,3.4165,3.4715,3.4165,3.4625,2324504,0
1988-09-08,3.4531,3.5542,3.4531,3.5267,2949072,0
1988-09-09,3.5267,3.5634,3.4899,3.5634,1207768,0
1988-09-12,3.5818,3.6463,3.5818,3.6275,2640707,0
1988-09-13,3.6187,3.6366,3.5634,3.6275,1435989,0
1988-09-14,3.609,3.609,3.4805,3.5081,2949072,0
1988-09-15,3.5081,3.5634,3.4991,3.545,2694278,0
1988-09-16,3.5355,3.609,3.5355,3.591,2445147,0
1988-09-19,3.591,3.6187,3.5818,3.6,1061857,0
1988-09-20,3.591,3.6275,3.591,3.609,744785,0
1988-09-21,3.6275,3.6643,3.6,3.6463,1067957,0
1988-09-22,3.6275,3.6463,3.5634,3.591,504799,0
1988-09-23,3.591,3.591,3.545,3.5818,1195571,0
1988-09-26,3.5818,3.5818,3.545,3.5818,939035,0
1988-09-27,3.5634,3.5818,3.545,3.5634,716906,0
1988-09-28,3.5542,3.5634,3.545,3.5542,365860,0
1988-09-29,3.5634,3.6187,3.5542,3.5818,621085,0
1988-09-30,3.591,3.6187,3.545,3.545,2407693,0
1988-10-03,3.5542,3.591,3.5175,3.591,718217,0
1988-10-04,3.5818,3.591,3.545,3.5634,392424,0
1988-10-05,3.5542,3.5818,3.5355,3.5634,1186422,0
1988-10-06,3.5634,3.5634,3.5542,3.5542,257410,0
1988-10-07,3.5634,3.6463,3.545,3.6366,1383292,0
1988-10-10,3.6275,3.6275,3.5818,3.609,1346268,0
1988-10-11,3.591,3.6187,3.591,3.6187,601489,0
1988-10-12,3.6,3.6,3.545,3.5634,721698,0
1988-10-13,3.545,3.5818,3.545,3.5634,521347,0
1988-10-14,3.5634,3.5818,3.5634,3.5634,567515,0
1988-10-17,3.5634,3.591,3.5634,3.5634,682934,0
1988-10-18,3.5634,3.5818,3.545,3.5818,559673,0
1988-10-19,3.591,3.6,3.5267,3.5542,435546,0
1988-10-20,3.5634,3.609,3.5542,3.609,494343,0
1988-10-21,3.591,3.609,3.5634,3.5818,1201669,0
1988-10-24,3.5725,3.609,3.5634,3.5818,685549,0
1988-10-25,3.591,3.609,3.5818,3.6,361505,0
1988-10-26,3.609,3.609,3.5725,3.591,431189,0
1988-10-27,3.5818,3.5818,3.4991,3.5634,965170,0
1988-10-28,3.5725,3.5725,3.5267,3.5355,1360641,0
1988-10-31,3.5175,3.5634,3.5081,3.5634,849313,0
1988-11-01,3.5725,3.5725,3.5355,3.5355,769610,0
1988-11-02,3.5355,3.545,3.5175,3.5355,1166825,0
1988-11-03,3.5355,3.545,3.5267,3.5355,1438172,0
1988-11-04,3.5175,3.5267,3.4805,3.4899,2977818,0
1988-11-07,3.4165,3.4625,3.4165,3.4254,1050100,0
1988-11-08,3.444,3.4625,3.3982,3.3982,1046614,0
1988-11-09,3.3982,3.4165,3.3706,3.3982,819262,0
1988-11-10,3.3982,3.4165,3.3889,3.3889,475613,0
1988-11-11,3.3889,3.3889,3.3244,3.3337,827534,0
1988-11-14,3.3614,3.3795,3.3337,3.3521,765253,0
1988-11-15,3.3614,3.3795,3.3521,3.3614,396782,0
1988-11-16,3.3706,3.3706,3.343,3.3521,597567,0
1988-11-17,3.3614,3.3795,3.343,3.3795,424655,0
1988-11-18,3.3614,3.3982,3.3614,3.3982,535722,0
1988-11-21,3.3795,3.3982,3.3614,3.3706,811421,0
1988-11-22,3.3706,3.3982,3.3614,3.3889,727795,0
1988-11-23,3.3795,3.4165,3.3795,3.4165,952970,0
1988-11-25,3.3982,3.4074,3.3614,3.3889,539205,0
1988-11-28,3.3795,3.3889,3.3063,3.3154,574048,0
1988-11-29,3.3244,3.3244,3.2878,3.3154,469518,0
1988-11-30,3.3154,3.4165,3.3154,3.3982,1112818,0
1988-12-01,3.3982,3.3982,3.3337,3.3521,796174,0
1988-12-02,3.3244,3.3614,3.2969,3.3614,550094,0
1988-12-05,3.3795,3.4165,3.3706,3.3982,1105413,0
1988-12-06,3.3795,3.444,3.3706,3.4254,422047,0
1988-12-07,3.4254,3.4625,3.4254,3.4625,641994,0
1988-12-08,3.444,3.4625,3.3982,3.3982,487374,0
1988-12-09,3.3889,3.3982,3.3614,3.3706,743040,0
1988-12-12,3.3706,3.3889,3.3614,3.3614,854974,0
1988-12-13,3.3614,3.3706,3.3244,3.343,590598,0
1988-12-14,3.343,3.3521,3.2878,3.2969,490859,0
1988-12-15,3.2969,3.3063,3.2878,3.2878,737378,0
1988-12-16,3.2969,3.2969,3.251,3.2788,1170745,0
1988-12-19,3.2692,3.2969,3.2604,3.2969,1277889,0
1988-12-20,3.3244,3.343,3.3154,3.3154,1098444,0
1988-12-21,3.3244,3.343,3.2878,3.3063,608892,0
1988-12-22,3.3154,3.3795,3.3063,3.3614,1150272,0
1988-12-23,3.3982,3.4165,3.3795,3.3982,446435,0
1988-12-27,3.3795,3.3889,3.3244,3.3244,687723,0
1988-12-28,3.3244,3.3337,3.3154,3.3244,416818,0
1988-12-29,3.3337,3.3614,3.3337,3.343,513072,0
1988-12-30,3.3521,3.3795,3.343,3.343,577098,0
1989-01-03,3.3521,3.3521,3.2969,3.3154,871087,0
1989-01-04,3.3337,3.3889,3.3244,3.3795,702967,0
1989-01-05,3.3795,3.4165,3.3614,3.3982,1269613,0
1989-01-06,3.3982,3.4625,3.3795,3.444,1389824,0
1989-01-09,3.3795,3.3795,3.3337,3.3614,3921212,0
1989-01-10,3.3795,3.3795,3.3063,3.3795,1639391,0
1989-01-11,3.3889,3.444,3.3889,3.444,576226,0
1989-01-12,3.4625,3.4625,3.4165,3.444,379359,0
1989-01-13,3.4254,3.444,3.4165,3.4254,353225,0
1989-01-16,3.4254,3.444,3.4165,3.4254,334498,0
1989-01-17,3.4254,3.4254,3.4165,3.4165,629801,0
1989-01-18,3.4254,3.444,3.4165,3.444,943826,0
1989-01-19,3.444,3.444,3.4165,3.4254,766557,0
1989-01-20,3.4254,3.4254,3.4165,3.4254,691647,0
1989-01-23,3.4165,3.444,3.4165,3.4254,309239,0
1989-01-24,3.4254,3.4715,3.4254,3.4625,834069,0
1989-01-25,3.4625,3.4625,3.444,3.4625,822309,0
1989-01-26,3.4531,3.4991,3.444,3.4805,891995,0
1989-01-27,3.4991,3.591,3.4991,3.5542,1336687,0
1989-01-30,3.5542,3.5818,3.5355,3.5725,1638084,0
1989-01-31,3.5542,3.5818,3.5542,3.5542,470390,0
1989-02-01,3.5634,3.5725,3.5081,3.5355,706019,0
1989-02-02,3.5175,3.5818,3.4805,3.5725,1451671,0
1989-02-03,3.5634,3.6366,3.5634,3.6366,1016126,0
1989-02-06,3.6187,3.6187,3.5725,3.609,947308,0
1989-02-07,3.609,3.7472,3.6,3.6553,1118044,0
1989-02-08,3.6735,3.6829,3.6366,3.6553,947308,0
1989-02-09,3.6275,3.6553,3.609,3.609,669867,0
1989-02-10,3.591,3.6187,3.5818,3.591,471694,0
1989-02-13,3.5725,3.591,3.5542,3.591,1183376,0
1989-02-14,3.5818,3.591,3.5725,3.5725,1301843,0
1989-02-15,3.5725,3.6187,3.5725,3.6187,795740,0
1989-02-16,3.6275,3.6366,3.609,3.6275,708196,0
1989-02-17,3.6366,3.6553,3.6275,3.6553,551836,0
1989-02-21,3.6366,3.6553,3.6,3.609,569258,0
1989-02-22,3.6187,3.6187,3.545,3.5634,1506115,0
1989-02-23,3.5542,3.609,3.5542,3.6,294426,0
1989-02-24,3.609,3.609,3.5175,3.5175,618036,0
1989-02-27,3.5355,3.5634,3.5267,3.5634,417253,0
1989-02-28,3.5634,3.5725,3.545,3.5634,904188,0
1989-03-01,3.5725,3.5818,3.5175,3.5542,692080,0
1989-03-02,3.5355,3.591,3.5355,3.5725,682062,0
1989-03-03,3.5725,3.5725,3.5175,3.5175,784419,0
1989-03-06,3.5355,3.6187,3.5267,3.6187,985639,0
1989-03-07,3.609,3.609,3.5818,3.591,529626,0
1989-03-08,3.591,3.6187,3.5818,3.591,530493,0
1989-03-09,3.5818,3.6,3.5818,3.6,597132,0
1989-03-10,3.5818,3.5818,3.545,3.5725,412027,0
1989-03-13,3.5725,3.591,3.5634,3.5818,421607,0
1989-03-14,3.5818,3.6,3.5725,3.5725,1273531,0
1989-03-15,3.5725,3.609,3.5725,3.6,937728,0
1989-03-16,3.609,3.6366,3.591,3.6,581017,0
1989-03-17,3.5634,3.591,3.5542,3.5725,1385467,0
1989-03-20,3.5818,3.591,3.5725,3.591,749573,0
1989-03-21,3.6275,3.6366,3.5818,3.6,753493,0
1989-03-22,3.5818,3.609,3.5725,3.6,826664,0
1989-03-23,3.6,3.609,3.5725,3.5725,1111510,0
1989-03-27,3.5634,3.5818,3.5542,3.5818,642427,0
1989-03-28,3.591,3.609,3.5818,3.609,651137,0
1989-03-29,3.6,3.6187,3.591,3.6,647652,0
1989-03-30,3.591,3.609,3.5818,3.6,1135900,0
1989-03-31,3.591,3.609,3.591,3.609,516120,0
1989-04-03,3.6187,3.6735,3.6187,3.6553,1206024,0
1989-04-04,3.6553,3.6553,3.6275,3.6553,1002624,0
1989-04-05,3.6553,3.6829,3.6553,3.6735,824050,0
1989-04-06,3.6735,3.7009,3.6553,3.6735,679884,0
1989-04-07,3.6735,3.7563,3.6735,3.7563,821434,0
1989-04-10,3.7563,3.793,3.7563,3.7835,1054018,0
1989-04-11,3.793,3.8296,3.7835,3.8206,633282,0
1989-04-12,3.8296,3.8388,3.8206,3.8296,541815,0
1989-04-13,3.8296,3.8388,3.8113,3.8206,748701,0
1989-04-14,3.8206,3.8754,3.8206,3.8754,665075,0
1989-04-17,3.8754,3.8941,3.8572,3.8848,467774,0
1989-04-18,3.9031,3.9398,3.9031,3.9214,962121,0
1989-04-19,3.9214,3.9214,3.8848,3.8941,851923,0
1989-04-20,3.8941,3.9031,3.8206,3.8479,1370224,0
1989-04-21,3.8572,3.8667,3.8479,3.8572,972134,0
1989-04-24,3.8572,3.9031,3.8296,3.8296,405927,0
1989-04-25,3.8388,3.8572,3.8296,3.8296,1052713,0
1989-04-26,3.8572,3.8572,3.8206,3.8206,585373,0
1989-04-27,3.8296,3.8296,3.793,3.8021,897657,0
1989-04-28,3.8296,3.8667,3.793,3.793,759590,0
1989-05-01,3.8021,3.8296,3.793,3.8296,864120,0
1989-05-02,3.8296,3.8388,3.8296,3.8296,983461,0
1989-05-03,3.8206,3.8388,3.793,3.8021,921178,0
1989-05-04,3.8206,3.8296,3.793,3.793,565338,0
1989-05-05,3.793,3.8021,3.793,3.8021,979104,0
1989-05-08,3.7835,3.793,3.7748,3.7835,1000881,0
1989-05-09,3.7835,3.7835,3.7472,3.7472,600182,0
1989-05-10,3.7748,3.7748,3.7472,3.7472,320996,0
1989-05-11,3.7472,3.7835,3.7379,3.7748,648526,0
1989-05-12,3.793,3.8572,3.793,3.8572,696869,0
1989-05-15,3.8572,3.8667,3.8296,3.8572,638509,0
1989-05-16,3.8388,3.8667,3.8296,3.8572,702098,0
1989-05-17,3.8667,3.8941,3.8388,3.8941,723875,0
1989-05-18,3.8941,3.8941,3.8572,3.8572,364554,0
1989-05-19,3.8572,3.9398,3.8572,3.9124,944262,0
1989-05-22,3.9308,3.9398,3.8941,3.9031,465161,0
1989-05-23,3.8941,3.9031,3.8388,3.8388,412461,0
1989-05-24,3.8572,3.8667,3.793,3.8296,501747,0
1989-05-25,3.8296,3.8941,3.8296,3.8941,694259,0
1989-05-26,3.8754,3.9031,3.8667,3.9031,573177,0
1989-05-30,3.9308,3.9398,3.9031,3.9308,968653,0
1989-05-31,3.9308,3.9673,3.9308,3.9398,1206024,0
1989-06-01,3.9491,3.9859,3.9491,3.9766,794432,0
1989-06-02,4.0043,4.0318,3.9859,4.0133,3101949,0
1989-06-05,4.0318,4.0502,4.0043,4.0133,604535,0
1989-06-06,4.0318,4.0318,4.0043,4.0223,729536,0
1989-06-07,4.0223,4.0683,4.0223,4.0592,743475,0
1989-06-08,4.0592,4.0779,4.0502,4.0779,284845,0
1989-06-09,4.0592,4.0868,4.0318,4.041,1010899,0
1989-06-12,4.0592,4.0592,3.9766,4.0502,863253,0
1989-06-13,4.041,4.0502,4.0318,4.0318,314899,0
1989-06-14,4.0318,4.041,3.9766,3.9766,391122,0
1989-06-15,3.9766,3.9859,3.9491,3.9491,976056,0
1989-06-16,3.9491,3.9673,3.9124,3.9398,1728679,0
1989-06-19,3.9673,3.9859,3.9491,3.9766,556625,0
1989-06-20,4.0043,4.0223,3.9859,4.0133,577098,0
1989-06-21,4.0318,4.0318,4.0043,4.0318,693389,0
1989-06-22,4.0223,4.0592,4.0133,4.0592,860199,0
1989-06-23,4.0683,4.0779,4.0502,4.0779,328403,0
1989-06-26,4.0779,4.0779,4.0223,4.041,656367,0
1989-06-27,4.041,4.096,4.041,4.0868,1085378,0
1989-06-28,4.096,4.096,4.0223,4.041,1343219,0
1989-06-29,4.0502,4.0592,4.0043,4.0043,550094,0
1989-06-30,4.0043,4.0223,3.9491,4.0223,1342784,0
1989-07-03,4.0043,4.0223,4.0043,4.0133,519172,0
1989-07-05,4.0133,4.1052,4.0043,4.1052,683807,0
1989-07-06,4.1235,4.1422,4.1144,4.1422,1005236,0
1989-07-07,4.1422,4.2339,4.1235,4.2339,1537035,0
1989-07-10,4.2339,4.2522,4.2063,4.243,1408986,0
1989-07-11,4.2614,4.2798,4.243,4.2614,648093,0
1989-07-12,4.2798,4.2798,4.2244,4.2339,837987,0
1989-07-13,4.243,4.243,4.1697,4.1697,674659,0
1989-07-14,4.1697,4.2339,4.1144,4.2339,834939,0
1989-07-17,4.2339,4.2339,4.2063,4.2244,346254,0
1989-07-18,4.2339,4.2339,4.1787,4.2339,1060116,0
1989-07-19,4.243,4.2522,4.1969,4.2522,1243915,0
1989-07-20,4.2704,4.2704,4.2157,4.2157,614990,0
1989-07-21,4.2339,4.2522,4.1787,4.1969,841908,0
1989-07-24,4.1969,4.2244,4.1787,4.1969,597132,0
1989-07-25,4.1969,4.2157,4.1697,4.1787,662028,0
1989-07-26,4.1602,4.1969,4.151,4.1969,1235641,0
1989-07-27,4.1969,4.3165,4.1969,4.3072,1167694,0
1989-07-28,4.3072,4.3624,4.3072,4.344,1262212,0
1989-07-31,4.3806,4.3899,4.3532,4.3899,728668,0
1989-08-01,4.399,4.399,4.2798,4.3072,1293568,0
1989-08-02,4.3072,4.3165,4.2798,4.3165,1280502,0
1989-08-03,4.3257,4.3899,4.3165,4.3716,1862828,0
1989-08-04,4.3806,4.399,4.3532,4.399,978669,0
1989-08-07,4.4082,4.4082,4.3532,4.4082,1473883,0
1989-08-08,4.4082,4.4266,4.399,4.4175,1821447,0
1989-08-09,4.4175,4.4175,4.3899,4.3899,3157262,0
1989-08-10,4.399,4.399,4.3072,4.3716,1074051,0
1989-08-11,4.399,4.4082,4.3257,4.3532,1018739,0
1989-08-14,4.3257,4.3532,4.2887,4.2983,435110,0
1989-08-15,4.2983,4.344,4.2983,4.3072,543997,0
1989-08-16,4.3257,4.3532,4.3165,4.3532,541815,0
1989-08-17,4.344,4.3532,4.2887,4.3347,660722,0
1989-08-18,4.3257,4.3347,4.2983,4.3257,551836,0
1989-08-21,4.3347,4.3347,4.2522,4.2614,918128,0
1989-08-22,4.2522,4.2522,4.1877,4.1877,701225,0
1989-08-23,4.2157,4.2704,4.2063,4.2522,737378,0
1989-08-24,4.2704,4.3257,4.2704,4.3257,1196440,0
1989-08-25,4.3257,4.3257,4.2798,4.2887,406799,0
1989-08-28,4.2887,4.2983,4.2339,4.2887,828404,0
1989-08-29,4.2798,4.2887,4.2614,4.2704,386764,0
1989-08-30,4.2798,4.2798,4.2339,4.2339,996961,0
1989-08-31,4.2339,4.2983,4.2339,4.2704,639379,0
1989-09-01,4.2522,4.2887,4.2522,4.2887,759155,0
1989-09-05,4.2887,4.2887,4.2522,4.2614,613247,0
1989-09-06,4.2614,4.2614,4.2339,4.243,533109,0
1989-09-07,4.2704,4.2704,4.2339,4.2339,535722,0
1989-09-08,4.2522,4.2522,4.1787,4.1787,745215,0
1989-09-11,4.1969,4.1969,4.1602,4.1787,485631,0
1989-09-12,4.1697,4.1787,4.1602,4.1787,417688,0
1989-09-13,4.1969,4.1969,4.1602,4.1602,602793,0
1989-09-14,4.1697,4.1697,4.1235,4.151,591033,0
1989-09-15,4.151,4.1697,4.1235,4.1697,1693395,0
1989-09-18,4.1697,4.1697,4.151,4.1602,629801,0
1989-09-19,4.1787,4.1877,4.1602,4.1602,868041,0
1989-09-20,4.1602,4.1877,4.1602,4.1787,467341,0
1989-09-21,4.1697,4.1787,4.151,4.151,841037,0
1989-09-22,4.151,4.151,4.1235,4.1327,1723887,0
1989-09-25,4.1327,4.1327,4.096,4.1144,702098,0
1989-09-26,4.1144,4.1787,4.1052,4.1422,902013,0
1989-09-27,4.1422,4.1602,4.1235,4.1422,1179893,0
1989-09-28,4.151,4.1877,4.151,4.1877,1823625,0
1989-09-29,4.2063,4.2887,4.0868,4.2704,1312296,0
1989-10-02,4.2704,4.2798,4.2522,4.2798,834069,0
1989-10-03,4.2887,4.3347,4.2887,4.3347,850618,0
1989-10-04,4.344,4.344,4.3165,4.3347,1058373,0
1989-10-05,4.3257,4.344,4.3165,4.344,1182939,0
1989-10-06,4.344,4.3899,4.344,4.3806,1000881,0
1989-10-09,4.2983,4.399,4.2983,4.3806,662028,0
1989-10-10,4.3899,4.3899,4.3716,4.3899,464288,0
1989-10-11,4.3899,4.4082,4.3716,4.4082,681191,0
1989-10-12,4.399,4.399,4.3532,4.3624,1118917,0
1989-10-13,4.3624,4.3716,4.1235,4.1235,1653326,0
1989-10-16,4.1969,4.2614,4.1602,4.2157,2257864,0
1989-10-17,4.2244,4.2244,4.1602,4.2063,972134,0
1989-10-18,4.1327,4.3806,4.1327,4.3806,1970404,0
1989-10-19,4.3624,4.4175,4.2887,4.3899,2453421,0
1989-10-20,4.3899,4.4635,4.3806,4.4449,2847595,0
1989-10-23,4.4449,4.4543,4.3716,4.3716,1281806,0
1989-10-24,4.3806,4.4909,4.3624,4.4449,2940361,0
1989-10-25,4.4543,4.5554,4.4449,4.5554,1574494,0
1989-10-26,4.5554,4.6559,4.4724,4.5003,2081470,0
1989-10-27,4.5367,4.5554,4.4357,4.4635,1030934,0
1989-10-30,4.4635,4.4819,4.4357,4.4543,500441,0
1989-10-31,4.4635,4.5279,4.4635,4.5094,681627,0
1989-11-01,4.5003,4.5367,4.4724,4.5367,831889,0
1989-11-02,4.5182,4.5828,4.5182,4.5642,1077536,0
1989-11-03,4.5642,4.592,4.5554,4.5554,1611517,0
1989-11-06,4.5279,4.5279,4.4082,4.4449,355405,0
1989-11-07,4.4449,4.4635,4.4175,4.4543,647652,0
1989-11-08,4.4635,4.4909,4.4543,4.4635,1465603,0
1989-11-09,4.4819,4.4819,4.4082,4.4266,592775,0
1989-11-10,4.4266,4.4724,4.4266,4.4543,1475190,0
1989-11-13,4.4635,4.4635,4.4175,4.4357,752621,0
1989-11-14,4.4449,4.4543,4.4082,4.4175,440339,0
1989-11-15,4.4357,4.4449,4.3716,4.4357,506103,0
1989-11-16,4.4357,4.4724,4.4266,4.4724,508279,0
1989-11-17,4.4543,4.5182,4.4543,4.5003,1398534,0
1989-11-20,4.5003,4.5182,4.4909,4.5003,703836,0
1989-11-21,4.5279,4.5279,4.5003,4.5094,875881,0
1989-11-22,4.4909,4.5094,4.4819,4.5003,444255,0
1989-11-24,4.4819,4.5554,4.4819,4.5367,1416829,0
1989-11-27,4.5182,4.5642,4.5094,4.5182,1190341,0
1989-11-28,4.5367,4.5554,4.5279,4.5279,1006109,0
1989-11-29,4.5279,4.5554,4.5094,4.5554,671608,0
1989-11-30,4.5554,4.5642,4.5367,4.5642,419865,0
1989-12-01,4.5554,4.592,4.5554,4.5828,3032696,0
1989-12-04,4.5828,4.592,4.5554,4.592,1012641,0
1989-12-05,4.6011,4.6195,4.592,4.592,1531813,0
1989-12-06,4.592,4.6011,4.592,4.592,1169001,0
1989-12-07,4.6011,4.6011,4.5828,4.5828,1011772,0
1989-12-08,4.592,4.592,4.5279,4.5279,660722,0
1989-12-11,4.5279,4.5367,4.4724,4.5003,467774,0
1989-12-12,4.5094,4.5094,4.4909,4.5003,307062,0
1989-12-13,4.4819,4.4909,4.4175,4.4266,1012205,0
1989-12-14,4.4449,4.4543,4.4266,4.4357,949921,0
1989-12-15,4.4357,4.4357,4.3165,4.3257,1992181,0
1989-12-18,4.3165,4.344,4.1235,4.151,2824508,0
1989-12-19,4.1422,4.1969,4.1422,4.1877,1038775,0
1989-12-20,4.1969,4.2063,4.1602,4.1787,1334074,0
1989-12-21,4.1877,4.2063,4.1327,4.151,1248705,0
1989-12-22,4.1602,4.1787,4.151,4.1787,552271,0
1989-12-26,4.1877,4.2244,4.1787,4.2157,538770,0
1989-12-27,4.2244,4.2339,4.1969,4.2063,641121,0
1989-12-28,4.2157,4.2157,4.1787,4.1969,614990,0
1989-12-29,4.1969,4.2063,4.1877,4.2063,388071,0
1990-01-02,4.1877,4.3165,4.1697,4.3165,1110204,0
1990-01-03,4.3165,4.3257,4.2983,4.2983,1244789,0
1990-01-04,4.2983,4.3165,4.2798,4.3072,1412037,0
1990-01-05,4.2983,4.3165,4.2614,4.2798,632410,0
1990-01-08,4.2704,4.3072,4.2614,4.2983,769172,0
1990-01-09,4.2887,4.344,4.2887,4.3165,1158114,0
1990-01-10,4.3257,4.3257,4.1969,4.2063,1846708,0
1990-01-11,4.2063,4.2244,4.1877,4.1969,837117,0
1990-01-12,4.1602,4.1602,4.0868,4.096,759590,0
1990-01-15,4.0868,4.096,4.0683,4.0779,639379,0
1990-01-16,4.0779,4.0779,4.0133,4.0318,1497402,0
1990-01-17,4.041,4.0502,3.9398,3.9398,634154,0
1990-01-18,3.9398,3.9766,3.9031,3.9766,645915,0
1990-01-19,3.9491,3.9859,3.9398,3.9766,630233,0
1990-01-22,3.9673,3.9766,3.8206,3.8296,706019,0
1990-01-23,3.8388,3.8388,3.6735,3.7379,3041846,0
1990-01-24,3.6829,3.7563,3.6553,3.7472,648526,0
1990-01-25,3.7835,3.8113,3.7379,3.7472,1330590,0
1990-01-26,3.7748,3.7748,3.6919,3.7105,803580,0
1990-01-29,3.7379,3.7563,3.6829,3.7105,728668,0
1990-01-30,3.7194,3.7472,3.7009,3.7194,871087,0
1990-01-31,3.7472,3.8113,3.7472,3.7748,1273097,0
1990-02-01,3.7835,3.7835,3.7379,3.7379,782235,0
1990-02-02,3.7379,3.793,3.7194,3.7748,1030934,0
1990-02-05,3.7748,3.7835,3.7563,3.7563,304878,0
1990-02-06,3.7472,3.7748,3.7472,3.7472,791388,0
1990-02-07,3.7379,3.793,3.7105,3.7835,1330590,0
1990-02-08,3.793,3.8848,3.7748,3.7835,767431,0
1990-02-09,3.793,3.793,3.7379,3.7379,462982,0
1990-02-12,3.7194,3.7472,3.7105,3.7194,521780,0
1990-02-13,3.7194,3.7472,3.6643,3.7009,1233461,0
1990-02-14,3.7379,3.7563,3.7009,3.7194,454708,0
1990-02-15,3.7194,3.793,3.7105,3.7748,1946013,0
1990-02-16,3.8113,3.8754,3.793,3.8667,1265694,0
1990-02-20,3.8572,3.8667,3.8113,3.8296,683807,0
1990-02-21,3.7835,3.8667,3.7835,3.8479,618908,0
1990-02-22,3.8388,3.8667,3.8206,3.8206,993915,0
1990-02-23,3.793,3.8296,3.7748,3.7835,300961,0
1990-02-26,3.7835,3.793,3.7835,3.793,880236,0
1990-02-27,3.8206,3.8296,3.7835,3.8113,844086,0
1990-02-28,3.8113,3.8206,3.7748,3.7748,903320,0
1990-03-01,3.7472,3.8479,3.7472,3.8479,837987,0
1990-03-02,3.8388,3.8572,3.8206,3.8479,859329,0
1990-03-05,3.8479,3.8667,3.7835,3.7835,687291,0
1990-03-06,3.7748,3.8113,3.7472,3.8113,456450,0
1990-03-07,3.8296,3.8296,3.7748,3.7835,440773,0
1990-03-08,3.8113,3.8113,3.7835,3.793,401570,0
1990-03-09,3.8113,3.8113,3.7563,3.7748,390248,0
1990-03-12,3.7472,3.7835,3.7472,3.7835,373262,0
1990-03-13,3.7748,3.793,3.7563,3.7748,384149,0
1990-03-14,3.7835,3.7835,3.7748,3.7835,760897,0
1990-03-15,3.793,3.793,3.7835,3.7835,314463,0
1990-03-16,3.8206,3.8206,3.793,3.8206,1091910,0
1990-03-19,3.8113,3.8113,3.7748,3.7835,321431,0
1990-03-20,3.7835,3.793,3.7835,3.7835,976488,0
1990-03-21,3.7835,3.7835,3.7563,3.7563,478663,0
1990-03-22,3.7472,3.7563,3.6463,3.6463,1235641,0
1990-03-23,3.6553,3.6735,3.6463,3.6553,657674,0
1990-03-26,3.6735,3.7194,3.6735,3.6829,665949,0
1990-03-27,3.6829,3.7472,3.6735,3.7472,415510,0
1990-03-28,3.7379,3.7835,3.7379,3.7835,1203846,0
1990-03-29,3.7748,3.7835,3.7563,3.7835,298784,0
1990-03-30,3.7748,3.7835,3.7563,3.7748,547914,0
1990-04-02,3.7472,3.7563,3.7472,3.7472,381102,0
1990-04-03,3.7472,3.8388,3.7472,3.8388,519606,0
1990-04-04,3.8479,3.8479,3.8113,3.8113,867170,0
1990-04-05,3.8296,3.8479,3.793,3.8113,332759,0
1990-04-06,3.8206,3.8296,3.7472,3.7748,507411,0
1990-04-09,3.7835,3.8296,3.7748,3.8206,296607,0
1990-04-10,3.8206,3.8206,3.7835,3.8113,528753,0
1990-04-11,3.7835,3.8388,3.7835,3.8113,750878,0
1990-04-12,3.793,3.8388,3.793,3.793,362811,0
1990-04-16,3.8206,3.8296,3.7563,3.7563,602793,0
1990-04-17,3.7563,3.7563,3.7472,3.7563,612376,0
1990-04-18,3.7472,3.7563,3.6919,3.7009,662463,0
1990-04-19,3.7009,3.7105,3.6366,3.6463,570565,0
1990-04-20,3.6366,3.6463,3.5175,3.5355,2185561,0
1990-04-23,3.5267,3.5267,3.4899,3.5081,973442,0
1990-04-24,3.5081,3.5175,3.4899,3.4899,588855,0
1990-04-25,3.5081,3.5175,3.4805,3.4805,473437,0
1990-04-26,3.4991,3.4991,3.4625,3.4715,875009,0
1990-04-27,3.4899,3.5634,3.4805,3.5081,1118478,0
1990-04-30,3.4991,3.5355,3.4991,3.5267,912029,0
1990-05-01,3.5267,3.6463,3.5267,3.6463,1676412,0
1990-05-02,3.6463,3.7105,3.6366,3.6919,1287035,0
1990-05-03,3.7105,3.7472,3.7009,3.7379,1995667,0
1990-05-04,3.7748,3.793,3.7472,3.7748,980409,0
1990-05-07,3.7748,3.8479,3.7748,3.8388,1554461,0
1990-05-08,3.8479,3.8479,3.8388,3.8388,682062,0
1990-05-09,3.8479,3.8479,3.8388,3.8479,796174,0
1990-05-10,3.8388,3.8941,3.8388,3.8848,869781,0
1990-05-11,3.9031,3.9583,3.8941,3.9583,3022249,0
1990-05-14,3.9583,4.0223,3.9398,3.9859,1250013,0
1990-05-15,3.9673,3.9673,3.9398,3.9398,1244352,0
1990-05-16,3.9398,3.9491,3.9214,3.9398,375873,0
1990-05-17,3.9766,3.9766,3.9031,3.9031,517428,0
1990-05-18,3.8848,3.9031,3.8667,3.8941,385893,0
1990-05-21,3.8941,3.9583,3.8848,3.9398,676402,0
1990-05-22,3.9308,3.9673,3.9308,3.9583,848878,0
1990-05-23,3.9766,4.0502,3.9673,4.0223,1110204,0
1990-05-24,4.0223,4.0592,4.0223,4.0223,883719,0
1990-05-25,4.0223,4.0223,3.9583,3.9673,689905,0
1990-05-29,3.9673,3.9859,3.9583,3.9859,450787,0
1990-05-30,4.0043,4.0318,3.9859,4.0318,1403762,0
1990-05-31,4.0318,4.0318,4.0223,4.0223,641558,0
1990-06-01,4.0223,4.0779,4.0043,4.0683,950357,0
1990-06-04,4.0592,4.1327,4.0502,4.096,1417699,0
1990-06-05,4.1327,4.1602,4.1235,4.1422,788774,0
1990-06-06,4.1422,4.1422,4.096,4.1235,442079,0
1990-06-07,4.1327,4.1327,4.0318,4.0502,346693,0
1990-06-08,4.0592,4.0592,3.9673,3.9766,808373,0
1990-06-11,3.9766,4.0318,3.9673,4.0043,522653,0
1990-06-12,4.0043,4.0779,4.0043,4.0683,720389,0
1990-06-13,4.0683,4.0683,4.0502,4.0683,316204,0
1990-06-14,4.0592,4.0592,4.0223,4.0223,270037,0
1990-06-15,4.0223,4.0592,4.0223,4.0592,1368481,0
1990-06-18,4.0592,4.0592,4.0223,4.0223,797482,0
1990-06-19,4.0318,4.0502,4.0223,4.0502,618908,0
1990-06-20,4.0502,4.0502,4.0318,4.0502,590162,0
1990-06-21,4.0318,4.0502,4.0043,4.0223,730407,0
1990-06-22,4.0043,4.0318,3.9673,4.0223,1086685,0
1990-06-25,4.0043,4.0043,3.9124,3.9124,279620,0
1990-06-26,3.9308,3.9766,3.9308,3.9491,608892,0
1990-06-27,3.9308,3.9673,3.9308,3.9673,630670,0
1990-06-28,3.9583,3.9766,3.9491,3.9583,280057,0
1990-06-29,3.9673,4.0133,3.9583,4.0043,403747,0
1990-07-02,4.0043,4.0318,3.9859,4.0318,325352,0
1990-07-03,4.0318,4.0318,3.9766,3.9859,274396,0
1990-07-05,4.0043,4.0043,3.9308,3.9308,562289,0
1990-07-06,3.9308,3.9583,3.9214,3.9583,447741,0
1990-07-09,4.0043,4.0318,3.9859,4.0318,436849,0
1990-07-10,4.0223,4.0592,4.0223,4.0223,1230853,0
1990-07-11,4.0502,4.0592,4.0318,4.0592,1395921,0
1990-07-12,4.0592,4.0868,4.0502,4.0779,929453,0
1990-07-13,4.1144,4.1235,4.0779,4.0868,535285,0
1990-07-16,4.0868,4.0868,4.0502,4.0502,776140,0
1990-07-17,4.0223,4.0592,4.0043,4.0592,475178,0
1990-07-18,4.0592,4.0683,4.0223,4.0318,1003495,0
1990-07-19,4.0592,4.0683,4.0318,4.0502,723439,0
1990-07-20,4.0318,4.0502,3.9766,3.9859,1800546,0
1990-07-23,3.9673,3.9766,3.8572,3.9031,955585,0
1990-07-24,3.9308,3.9308,3.8479,3.8667,980845,0
1990-07-25,3.8754,3.8754,3.8479,3.8479,424220,0
1990-07-26,3.8572,3.8848,3.8206,3.8754,407671,0
1990-07-27,3.9308,3.9491,3.8941,3.9031,605407,0
1990-07-30,3.9031,3.9308,3.8572,3.9308,547045,0
1990-07-31,3.9031,3.9583,3.9031,3.9308,624135,0
1990-08-01,3.9124,3.9491,3.8572,3.8667,1044871,0
1990-08-02,3.8479,3.8754,3.8479,3.8479,708629,0
1990-08-03,3.8572,3.8572,3.7563,3.8021,832763,0
1990-08-06,3.5634,3.7009,3.5634,3.6829,870655,0
1990-08-07,3.7194,3.7472,3.6735,3.6919,716472,0
1990-08-08,3.7194,3.7563,3.7194,3.7563,880671,0
1990-08-09,3.7835,3.793,3.7748,3.7835,487374,0
1990-08-10,3.7748,3.7835,3.7105,3.7194,560111,0
1990-08-13,3.7009,3.7009,3.6643,3.6829,450787,0
1990-08-14,3.6643,3.6643,3.6,3.6366,670738,0
1990-08-15,3.6463,3.7379,3.6187,3.7194,1139389,0
1990-08-16,3.7472,3.7472,3.5818,3.6,712554,0
1990-08-17,3.5634,3.5634,3.5267,3.5634,568821,0
1990-08-20,3.5634,3.6275,3.5634,3.6187,574048,0
1990-08-21,3.545,3.5634,3.4991,3.5634,640687,0
1990-08-22,3.5818,3.6,3.5081,3.5081,925098,0
1990-08-23,3.4899,3.4991,3.4348,3.4348,902884,0
1990-08-24,3.4531,3.4899,3.3614,3.3706,833629,0
1990-08-27,3.4074,3.4254,3.3889,3.4254,724313,0
1990-08-28,3.4074,3.4254,3.3889,3.4074,900710,0
1990-08-29,3.4074,3.4074,3.3889,3.4074,740427,0
1990-08-30,3.4074,3.444,3.3706,3.3889,748268,0
1990-08-31,3.3706,3.3889,3.343,3.3521,605407,0
1990-09-04,3.3521,3.3521,3.3337,3.3521,460805,0
1990-09-05,3.3521,3.3706,3.3244,3.343,704710,0
1990-09-06,3.343,3.343,3.3063,3.3154,1051841,0
1990-09-07,3.3337,3.3614,3.3337,3.3521,1215607,0
1990-09-10,3.3706,3.3706,3.3244,3.343,1469092,0
1990-09-11,3.343,3.343,3.2969,3.2969,1018305,0
1990-09-12,3.3063,3.3063,3.2878,3.2969,1927722,0
1990-09-13,3.2969,3.2969,3.2329,3.251,1698191,0
1990-09-14,3.2329,3.251,3.2329,3.2329,1114993,0
1990-09-17,3.2144,3.2692,3.1776,3.2692,1309247,0
1990-09-18,3.251,3.2692,3.2329,3.251,1138077,0
1990-09-19,3.251,3.251,3.1958,3.2329,1199059,0
1990-09-20,3.2144,3.2144,3.1407,3.1684,1025271,0
1990-09-21,3.1869,3.1869,3.0949,3.1133,1865875,0
1990-09-24,3.0949,3.0949,3.0582,3.0582,791821,0
1990-09-25,3.0582,3.0768,3.0215,3.0215,2173802,0
1990-09-26,3.003,3.0121,2.8931,2.9024,1483466,0
1990-09-27,2.9024,2.9203,2.737,2.7828,3653346,0
1990-09-28,2.7644,2.9483,2.737,2.9483,1814480,0
1990-10-01,2.9663,3.0399,2.9203,3.0399,1074051,0
1990-10-02,3.0399,3.0949,3.003,3.003,1124141,0
1990-10-03,3.0215,3.0215,2.8655,2.8931,836249,0
1990-10-04,2.847,2.9203,2.8195,2.9024,1109330,0
1990-10-05,2.8744,2.939,2.5805,2.6083,5182549,0
1990-10-08,2.6266,2.6452,2.3786,2.4796,3287926,0
1990-10-09,2.4612,2.4612,2.351,2.351,3234790,0
1990-10-10,2.351,2.3971,2.3054,2.3143,3079738,0
1990-10-11,2.3143,2.351,2.2957,2.3234,3435578,0
1990-10-12,2.3234,2.4612,2.3234,2.4612,1745661,0
1990-10-15,2.4612,2.4978,2.3971,2.4152,2959962,0
1990-10-16,2.4152,2.4337,2.3971,2.4063,1932513,0
1990-10-17,2.4244,2.4244,2.4063,2.4063,1338429,0
1990-10-18,2.4152,2.4705,2.4063,2.4612,2473025,0
1990-10-19,2.5256,2.5714,2.5072,2.5256,3505700,0
1990-10-22,2.5622,2.5992,2.5165,2.5992,1621971,0
1990-10-23,2.5992,2.6266,2.5805,2.5992,1444267,0
1990-10-24,2.5992,2.5992,2.5256,2.544,3301865,0
1990-10-25,2.5348,2.5348,2.4337,2.4337,1967357,0
1990-10-26,2.3786,2.5533,2.3786,2.4522,5497447,0
1990-10-29,2.4244,2.4244,2.3694,2.3786,2946463,0
1990-10-30,2.3786,2.4063,2.3786,2.4063,2884610,0
1990-10-31,2.3971,2.4063,2.2957,2.3327,3449950,0
1990-11-01,2.351,2.3971,2.351,2.3877,4883328,0
1990-11-02,2.3786,2.5992,2.3786,2.5992,2991758,0
1990-11-05,2.5533,2.6816,2.5533,2.6816,1820578,0
1990-11-06,2.6725,2.7644,2.6542,2.6816,2198630,0
1990-11-07,2.6725,2.7644,2.6356,2.6356,2609348,0
1990-11-08,2.6356,2.7184,2.6356,2.691,988249,0
1990-11-09,2.7002,2.7828,2.6816,2.7644,2030946,0
1990-11-12,2.7828,2.9297,2.7828,2.9297,2848464,0
1990-11-13,2.9297,2.9663,2.9203,2.939,2859351,0
1990-11-14,2.9203,3.003,2.9203,2.9663,2778777,0
1990-11-15,2.9483,2.9942,2.9297,2.9297,2134171,0
1990-11-16,2.8931,2.9111,2.847,2.8931,2388527,0
1990-11-19,2.8931,2.9483,2.8931,2.939,1230417,0
1990-11-20,2.939,2.9663,2.9024,2.9111,2209516,0
1990-11-21,2.9111,2.9203,2.7918,2.847,1887649,0
1990-11-23,2.847,2.9111,2.847,2.9024,828404,0
1990-11-26,2.8834,3.003,2.8744,2.9942,1457333,0
1990-11-27,2.9663,3.1776,2.9663,3.1595,3635494,0
1990-11-28,3.1595,3.2144,3.15,3.1776,2503950,0
1990-11-29,3.1684,3.1684,3.0768,3.0949,1892006,0
1990-11-30,3.0673,3.0768,3.0121,3.0582,2410739,0
1990-12-03,3.0673,3.1042,3.031,3.031,1537909,0
1990-12-04,3.031,3.031,2.9849,2.9942,1350191,0
1990-12-05,2.9942,3.1042,2.9663,3.0582,1969099,0
1990-12-06,3.1229,3.251,3.1133,3.1595,2765274,0
1990-12-07,3.1407,3.1407,3.0399,3.0582,1345832,0
1990-12-10,3.0673,3.1319,3.0399,3.1229,1446012,0
1990-12-11,3.1229,3.1319,3.0582,3.0949,1308375,0
1990-12-12,3.0949,3.1133,3.0488,3.1133,939907,0
1990-12-13,3.1133,3.1407,3.1042,3.1319,773966,0
1990-12-14,3.1133,3.1319,3.0488,3.0949,1797928,0
1990-12-17,3.0949,3.0949,3.031,3.0399,1321880,0
1990-12-18,3.0488,3.0768,3.0399,3.0673,1647666,0
1990-12-19,3.0949,3.1042,3.0399,3.0582,2033123,0
1990-12-20,3.0582,3.1319,3.0488,3.1229,1006542,0
1990-12-21,3.251,3.251,3.1869,3.2144,1829725,0
1990-12-24,3.2144,3.2144,3.1958,3.2144,473437,0
1990-12-26,3.2144,3.2144,3.2144,3.2144,736939,0
1990-12-27,3.2329,3.2329,3.1869,3.2144,618471,0
1990-12-28,3.1869,3.1869,3.1042,3.1229,775270,0
1990-12-31,3.0949,3.1133,3.0673,3.0949,659851,0
1991-01-02,3.0949,3.1042,2.9849,2.9849,1090606,0
1991-01-03,2.9663,2.9849,2.9111,2.9111,691647,0
1991-01-04,2.9203,2.9203,2.8834,2.8931,912029,0
1991-01-07,2.8104,2.8287,2.7184,2.7184,1169439,0
1991-01-08,2.737,2.7458,2.6816,2.7002,934244,0
1991-01-09,2.737,2.8655,2.7002,2.7002,937292,0
1991-01-10,2.737,2.7551,2.7184,2.7551,629801,0
1991-01-11,2.7736,2.801,2.7644,2.801,709937,0
1991-01-14,2.7736,2.7736,2.7551,2.7644,614553,0
1991-01-15,2.7644,2.7828,2.737,2.7644,517428,0
1991-01-16,2.7551,2.8834,2.7458,2.8744,667690,0
1991-01-17,2.9942,3.0215,2.9203,2.9483,2132860,0
1991-01-18,2.9483,3.0768,2.9483,3.0488,2048802,0
1991-01-21,3.0488,3.0488,3.003,3.0399,446435,0
1991-01-22,3.0399,3.0949,3.031,3.0949,1079278,0
1991-01-23,3.0858,3.1958,3.0858,3.1684,1784861,0
1991-01-24,3.15,3.1684,3.1407,3.1407,1421184,0
1991-01-25,3.1684,3.2144,3.1595,3.1776,1087988,0
1991-01-28,3.1595,3.1869,3.15,3.1595,684244,0
1991-01-29,3.1595,3.1684,3.1229,3.1407,1084940,0
1991-01-30,3.1229,3.2144,3.1229,3.2144,1275277,0
1991-01-31,3.2144,3.4254,3.1958,3.4074,1912477,0
1991-02-01,3.3889,3.5634,3.3706,3.545,1776152,0
1991-02-04,3.5175,3.6463,3.5175,3.6463,1216042,0
1991-02-05,3.6366,3.6919,3.6366,3.6735,1630680,0
1991-02-06,3.6735,3.7563,3.6553,3.7379,2606737,0
1991-02-07,3.7748,3.8296,3.6643,3.6919,2158127,0
1991-02-08,3.6919,3.7009,3.6643,3.6643,1289214,0
1991-02-11,3.6735,3.793,3.6735,3.7563,2381125,0
1991-02-12,3.7105,3.7654,3.6553,3.6553,1702983,0
1991-02-13,3.591,3.793,3.591,3.7835,2277029,0
1991-02-14,3.8296,3.9124,3.8021,3.8296,2054030,0
1991-02-15,3.8572,3.9491,3.8296,3.9398,1141996,0
1991-02-19,3.9124,3.9124,3.8479,3.8754,1004803,0
1991-02-20,3.8667,3.8667,3.8113,3.8296,1201669,0
1991-02-21,3.8021,3.8296,3.6919,3.6919,926839,0
1991-02-22,3.7009,3.7748,3.6553,3.6643,1189035,0
1991-02-25,3.7194,3.7472,3.6735,3.6829,562289,0
1991-02-26,3.6463,3.6553,3.5818,3.591,891995,0
1991-02-27,3.6,3.6735,3.591,3.609,897657,0
1991-02-28,3.6463,3.6553,3.6187,3.6463,1094089,0
1991-03-01,3.6553,3.6553,3.609,3.6463,651575,0
1991-03-04,3.6463,3.6553,3.6187,3.6366,347130,0
1991-03-05,3.6366,3.7379,3.609,3.6919,1270483,0
1991-03-06,3.7563,3.7654,3.6919,3.7009,1144177,0
1991-03-07,3.7194,3.7194,3.6829,3.6829,685984,0
1991-03-08,3.6919,3.7009,3.6643,3.6735,872832,0
1991-03-11,3.6735,3.6735,3.6463,3.6463,473873,0
1991-03-12,3.6463,3.6553,3.6187,3.6366,1045307,0
1991-03-13,3.6187,3.6463,3.6187,3.6366,478226,0
1991-03-14,3.6553,3.6735,3.609,3.609,1522666,0
1991-03-15,3.6187,3.6366,3.609,3.6366,1258723,0
1991-03-18,3.6366,3.6553,3.6187,3.6366,496085,0
1991-03-19,3.6187,3.6187,3.5542,3.5634,1117609,0
1991-03-20,3.5542,3.5725,3.5355,3.545,876751,0
1991-03-21,3.5634,3.5634,3.5355,3.5355,535722,0
1991-03-22,3.545,3.591,3.5355,3.591,317075,0
1991-03-25,3.609,3.6366,3.6,3.6187,519172,0
1991-03-26,3.6187,3.7563,3.609,3.7563,1927722,0
1991-03-27,3.7748,3.8296,3.7748,3.7835,1435989,0
1991-03-28,3.793,3.8296,3.7748,3.793,667254,0
1991-04-01,3.7748,3.7835,3.7105,3.7379,1432073,0
1991-04-02,3.7379,3.7563,3.7105,3.7472,754364,0
1991-04-03,3.7748,3.8572,3.7563,3.8296,2132860,0
1991-04-04,3.8296,3.9031,3.8021,3.8848,1369790,0
1991-04-05,3.8941,3.9124,3.8296,3.8296,1101059,0
1991-04-08,3.8113,3.8113,3.7748,3.793,733021,0
1991-04-09,3.793,3.793,3.7009,3.7009,999576,0
1991-04-10,3.7105,3.7379,3.6829,3.6829,787027,0
1991-04-11,3.6919,3.7748,3.6919,3.7654,991741,0
1991-04-12,3.793,3.8113,3.7654,3.793,964296,0
1991-04-15,3.793,3.8296,3.7748,3.7835,781366,0
1991-04-16,3.793,3.8479,3.7654,3.8479,1144611,0
1991-04-17,3.8572,3.9673,3.8296,3.9583,2397238,0
1991-04-18,3.9583,3.9583,3.8754,3.9124,1428150,0
1991-04-19,3.9124,3.9124,3.8754,3.8941,1885473,0
1991-04-22,3.9308,3.9308,3.8479,3.8941,799224,0
1991-04-23,3.9031,3.9124,3.8296,3.8667,810548,0
1991-04-24,3.8941,3.8941,3.8296,3.8296,1586690,0
1991-04-25,3.8388,3.8388,3.7194,3.7472,712985,0
1991-04-26,3.7105,3.7105,3.5818,3.6,1223880,0
1991-04-29,3.591,3.591,3.4074,3.4074,1733905,0
1991-04-30,3.4074,3.5634,3.4074,3.5081,1649845,0
1991-05-01,3.5355,3.5818,3.5081,3.5818,885027,0
1991-05-02,3.6187,3.6366,3.545,3.5725,812728,0
1991-05-03,3.5542,3.5634,3.5175,3.5355,924226,0
1991-05-06,3.545,3.5634,3.5175,3.5175,897657,0
1991-05-07,3.545,3.5542,3.5081,3.5081,780930,0
1991-05-08,3.5175,3.5175,3.4899,3.4899,701225,0
1991-05-09,3.5081,3.5355,3.4899,3.5355,1060553,0
1991-05-10,3.545,3.5542,3.5081,3.5175,1050532,0
1991-05-13,3.5355,3.5355,3.4531,3.4625,1173359,0
1991-05-14,3.444,3.4531,3.3614,3.3706,1119349,0
1991-05-15,3.3614,3.3889,3.2878,3.3244,1629806,0
1991-05-16,3.3614,3.3614,3.2969,3.2969,1406810,0
1991-05-17,3.2969,3.3154,3.2788,3.2969,920308,0
1991-05-20,3.2878,3.3063,3.2788,3.2878,485631,0
1991-05-21,3.2878,3.2969,3.1958,3.2052,2484783,0
1991-05-22,3.2144,3.2788,3.2144,3.2329,1560556,0
1991-05-23,3.251,3.251,3.1869,3.2052,780498,0
1991-05-24,3.1958,3.3337,3.1869,3.3337,1915958,0
1991-05-28,3.3337,3.3614,3.2878,3.3154,2696024,0
1991-05-29,3.3244,3.3706,3.3244,3.3614,1198617,0
1991-05-30,3.3889,3.4254,3.3706,3.4165,996961,0
1991-05-31,3.4165,3.4254,3.3795,3.3982,1016563,0
1991-06-03,3.4074,3.4165,3.3521,3.4074,1592352,0
1991-06-04,3.3982,3.4074,3.3795,3.3889,844086,0
1991-06-05,3.4165,3.4715,3.4165,3.4531,1276144,0
1991-06-06,3.4899,3.4991,3.4531,3.4899,1503499,0
1991-06-07,3.4715,3.4805,3.3706,3.3982,1537035,0
1991-06-10,3.4074,3.4074,3.3521,3.3614,928581,0
1991-06-11,3.3614,3.4074,3.3614,3.3795,867170,0
1991-06-12,3.3706,3.3795,3.3244,3.3337,945131,0
1991-06-13,3.3244,3.3337,3.3063,3.3337,1449929,0
1991-06-14,3.3337,3.3337,3.3154,3.3337,1096267,0
1991-06-17,3.3337,3.3337,3.2969,3.3063,965606,0
1991-06-18,3.3154,3.3244,3.2969,3.3244,1513083,0
1991-06-19,3.3154,3.3244,3.3063,3.3154,928581,0
1991-06-20,3.3244,3.3337,3.3154,3.3337,619779,0
1991-06-21,3.3521,3.3889,3.3521,3.3706,1233461,0
1991-06-24,3.3889,3.3889,3.3521,3.3614,622829,0
1991-06-25,3.3795,3.3889,3.2969,3.3063,871960,0
1991-06-26,3.3063,3.3614,3.2969,3.3337,1098444,0
1991-06-27,3.3521,3.4074,3.3337,3.4074,665075,0
1991-06-28,3.3982,3.4074,3.3521,3.3889,466468,0
1991-07-01,3.3889,3.4899,3.3889,3.4531,1023966,0
1991-07-02,3.4531,3.4715,3.444,3.4531,772659,0
1991-07-03,3.444,3.444,3.3706,3.3706,378925,0
1991-07-05,3.3706,3.3889,3.3614,3.3614,254360,0
1991-07-08,3.3337,3.3614,3.2878,3.3614,989559,0
1991-07-09,3.3795,3.4165,3.3706,3.4074,902884,0
1991-07-10,3.4254,3.4715,3.4074,3.4165,575789,0
1991-07-11,3.4254,3.444,3.4165,3.444,400701,0
1991-07-12,3.4254,3.4805,3.4165,3.4715,645478,0
1991-07-15,3.4531,3.4715,3.4165,3.4254,753058,0
1991-07-16,3.4805,3.5175,3.4625,3.5175,620652,0
1991-07-17,3.5081,3.5175,3.4531,3.4531,796613,0
1991-07-18,3.4625,3.4625,3.4165,3.444,958636,0
1991-07-19,3.444,3.4531,3.4165,3.4165,1198184,0
1991-07-22,3.3889,3.4074,3.251,3.2692,2628079,0
1991-07-23,3.2788,3.2878,3.2329,3.2604,1824496,0
1991-07-24,3.2604,3.2604,3.0488,3.0673,249130,0
1991-07-25,3.0582,3.1595,3.0215,3.1042,1827543,0
1991-07-26,3.1042,3.1042,3.031,3.0399,2254382,0
1991-07-29,3.031,3.0399,2.9024,2.9569,3104563,0
1991-07-30,2.9755,3.0215,2.9663,3.0215,2202986,0
1991-07-31,3.0215,3.0949,3.0215,3.0768,1579720,0
1991-08-01,3.0949,3.1595,3.0949,3.1407,1619359,0
1991-08-02,3.1776,3.1958,3.1407,3.1776,1519612,0
1991-08-05,3.1595,3.1595,3.1042,3.1042,985206,0
1991-08-06,3.1042,3.1042,3.003,3.031,2671631,0
1991-08-07,3.0399,3.0399,3.003,3.0215,3560144,0
1991-08-08,3.0215,3.0768,3.003,3.031,1983035,0
1991-08-09,3.0399,3.0488,3.003,3.003,1027886,0
1991-08-12,3.003,3.0399,3.003,3.0399,764816,0
1991-08-13,3.0488,3.1595,3.0399,3.1407,1509597,0
1991-08-14,3.1595,3.1869,3.1407,3.1595,1965612,0
1991-08-15,3.1595,3.1869,3.1042,3.1407,1427714,0
1991-08-16,3.1407,3.1595,3.0488,3.1319,1403762,0
1991-08-19,3.0582,3.1319,3.031,3.1133,1554892,0
1991-08-20,3.1595,3.2052,3.1407,3.1595,1079715,0
1991-08-21,3.1869,3.2052,3.0582,3.0582,2300548,0
1991-08-22,3.0582,3.0582,2.9663,2.9755,1633730,0
1991-08-23,2.9569,3.0582,2.9569,3.0488,1649845,0
1991-08-26,3.031,3.0399,3.003,3.0215,571871,0
1991-08-27,3.0215,3.0215,2.9024,2.9024,2370669,0
1991-08-28,2.939,2.939,2.847,2.8931,2799248,0
1991-08-29,2.9111,2.9297,2.8931,2.9111,1473448,0
1991-08-30,2.9111,2.9755,2.9024,2.9755,704710,0
1991-09-03,2.9663,2.9663,2.9024,2.9297,1327541,0
1991-09-04,2.9024,2.9297,2.8744,2.8744,1278324,0
1991-09-05,2.8744,2.8834,2.8104,2.8287,2171190,0
1991-09-06,2.847,2.8834,2.8287,2.8655,3032262,0
1991-09-09,2.8744,2.8834,2.8655,2.8834,1236075,0
1991-09-10,2.8931,2.8931,2.847,2.8744,1074491,0
1991-09-11,2.8744,2.8744,2.7551,2.8287,1586690,0
1991-09-12,2.8287,2.847,2.7828,2.8104,1766136,0
1991-09-13,2.847,2.847,2.6816,2.6816,2865448,0
1991-09-16,2.6816,2.7002,2.6542,2.6725,3809709,0
1991-09-17,2.6725,2.801,2.6631,2.801,3482616,0
1991-09-18,2.801,2.8287,2.7458,2.8287,1863260,0
1991-09-19,2.8287,2.847,2.8195,2.8287,1938175,0
1991-09-20,2.8287,2.8287,2.7736,2.8195,2863708,0
1991-09-23,2.8195,2.8287,2.7736,2.801,1446878,0
1991-09-24,2.8195,2.8195,2.7828,2.801,1729548,0
1991-09-25,2.7918,2.8104,2.7828,2.7918,1312733,0
1991-09-26,2.7918,2.8104,2.7736,2.7918,1270917,0
1991-09-27,2.801,2.8104,2.7736,2.7828,3601521,0
1991-09-30,2.7918,2.847,2.7736,2.8195,2482169,0
1991-10-01,2.847,2.847,2.8195,2.8287,1743049,0
1991-10-02,2.8287,2.9024,2.8287,2.8655,1263080,0
1991-10-03,2.8744,2.8744,2.8195,2.8655,1876324,0
1991-10-04,2.8744,2.8744,2.847,2.8744,1418571,0
1991-10-07,2.8655,2.8744,2.847,2.8655,1455154,0
1991-10-08,2.8655,2.8834,2.847,2.8834,950357,0
1991-10-09,2.8744,2.8931,2.8655,2.8744,806628,0
1991-10-10,2.8744,2.8744,2.7736,2.8104,2322325,0
1991-10-11,2.8287,2.8655,2.8104,2.8655,906806,0
1991-10-14,2.8834,2.9024,2.8195,2.8834,672046,0
1991-10-15,2.8834,2.9569,2.8744,2.9483,2017879,0
1991-10-16,2.9663,3.0215,2.9569,3.0215,1561428,0
1991-10-17,3.003,3.1042,3.003,3.0768,3261794,0
1991-10-18,3.1133,3.2144,3.1042,3.1958,2233038,0
1991-10-21,3.1776,3.1776,3.1042,3.1133,1268311,0
1991-10-22,3.1133,3.15,3.0949,3.1042,1572316,0
1991-10-23,3.15,3.1595,3.1229,3.1595,1107588,0
1991-10-24,3.1595,3.1684,3.1042,3.1407,822743,0
1991-10-25,3.15,3.2417,3.15,3.1958,5716088,0
1991-10-28,3.2234,3.2788,3.2144,3.2692,2168143,0
1991-10-29,3.2692,3.2788,3.1958,3.1958,1484771,0
1991-10-30,3.1958,3.3614,3.1958,3.3614,2098890,0
1991-10-31,3.3337,3.3614,3.3063,3.3614,1240432,0
1991-11-01,3.3337,3.3337,3.2969,3.3154,1444267,0
1991-11-04,3.3063,3.3063,3.2417,3.2969,862376,0
1991-11-05,3.3063,3.3154,3.2692,3.2692,1188601,0
1991-11-06,3.2878,3.3337,3.2878,3.3337,1002624,0
1991-11-07,3.3521,3.5355,3.3521,3.5267,1672056,0
1991-11-08,3.5634,3.5725,3.4074,3.4254,2253943,0
1991-11-11,3.4165,3.4899,3.4165,3.4899,1156808,0
1991-11-12,3.4899,3.5267,3.4805,3.4991,1942095,0
1991-11-13,3.4991,3.5267,3.4991,3.5081,2135911,0
1991-11-14,3.5081,3.5355,3.4991,3.5175,1622843,0
1991-11-15,3.3063,3.3154,3.2329,3.2692,4882018,0
1991-11-18,3.2692,3.2878,3.1958,3.2417,2834527,0
1991-11-19,3.2234,3.2329,3.1407,3.1958,1930335,0
1991-11-20,3.1958,3.2329,3.1958,3.1958,2138960,0
1991-11-21,3.1958,3.2329,3.1776,3.2144,871525,0
1991-11-22,3.1958,3.1958,3.1042,3.1407,1496532,0
1991-11-25,3.15,3.1595,3.1133,3.1595,1019612,0
1991-11-26,3.15,3.2234,3.1133,3.2144,1291392,0
1991-11-27,3.1958,3.2144,3.1776,3.1958,1059243,0
1991-11-29,3.1684,3.1958,3.1595,3.1776,406799,0
1991-12-02,3.1684,3.3063,3.1595,3.2878,811855,0
1991-12-03,3.3063,3.3244,3.2788,3.3154,819695,0
1991-12-04,3.3244,3.3521,3.3154,3.3244,608023,0
1991-12-05,3.3154,3.3521,3.3154,3.3244,604970,0
1991-12-06,3.3063,3.3337,3.2969,3.3063,1226493,0
1991-12-09,3.3154,3.3244,3.2788,3.2788,757411,0
1991-12-10,3.2878,3.2969,3.2692,3.2788,470390,0
1991-12-11,3.2788,3.2878,3.2417,3.2878,1125448,0
1991-12-12,3.2969,3.3154,3.2878,3.2878,540075,0
1991-12-13,3.3063,3.3154,3.251,3.2692,787899,0
1991-12-16,3.2788,3.2878,3.1684,3.1684,1404632,0
1991-12-17,3.1684,3.1958,3.1407,3.15,1127623,0
1991-12-18,3.1407,3.1595,3.0949,3.1595,1880683,0
1991-12-19,3.1595,3.3063,3.1595,3.2144,1424668,0
1991-12-20,3.3063,3.3521,3.2692,3.3244,1624582,0
1991-12-23,3.3337,3.3706,3.3337,3.3706,1562737,0
1991-12-24,3.3889,3.4074,3.3244,3.3521,2567535,0
1991-12-26,3.3521,3.4805,3.3244,3.4805,1897236,0
1991-12-27,3.4625,3.5634,3.4531,3.5634,2075373,0
1991-12-30,3.6275,3.7472,3.6187,3.7472,4701705,0
1991-12-31,3.7105,3.7472,3.6643,3.7287,1978679,0
1992-01-02,3.7009,3.7105,3.6187,3.6643,1322748,0
1992-01-03,3.6553,3.6919,3.6187,3.6463,1589738,0
1992-01-06,3.6463,3.7009,3.6275,3.6463,1704722,0
1992-01-07,3.6275,3.6735,3.6275,3.6463,1178151,0
1992-01-08,3.6463,3.6919,3.6366,3.6643,1285291,0
1992-01-09,3.6735,3.7748,3.6735,3.7287,2349765,0
1992-01-10,3.7472,3.7472,3.7009,3.7194,1012205,0
1992-01-13,3.7194,3.7654,3.7194,3.7654,1288779,0
1992-01-14,3.7654,3.8479,3.7472,3.8388,1043564,0
1992-01-15,3.8479,3.8479,3.7835,3.793,1174668,0
1992-01-16,3.793,3.8021,3.7472,3.7654,784852,0
1992-01-17,3.7748,3.7835,3.7472,3.7835,674659,0
1992-01-20,3.7748,3.7835,3.7472,3.7654,714731,0
1992-01-21,3.7472,3.7748,3.7472,3.7472,814908,0
1992-01-22,3.7472,3.8388,3.7472,3.8388,861075,0
1992-01-23,3.8206,3.8479,3.8021,3.8388,894178,0
1992-01-24,3.8296,3.8754,3.8206,3.8388,995652,0
1992-01-27,3.8941,3.9214,3.8848,3.9031,1144611,0
1992-01-28,3.9031,3.9398,3.9031,3.9214,1889830,0
1992-01-29,3.8941,3.9214,3.8754,3.8848,1297489,0
1992-01-30,3.8754,3.8848,3.7835,3.7835,746960,0
1992-01-31,3.7009,3.7009,3.3614,3.5725,3117193,0
1992-02-03,3.609,3.7835,3.609,3.7472,1692964,0
1992-02-04,3.7563,3.7563,3.6366,3.6553,1165518,0
1992-02-05,3.6735,3.6735,3.5634,3.5725,1405068,0
1992-02-06,3.6,3.6,3.5175,3.5355,1423795,0
1992-02-07,3.5355,3.7009,3.5355,3.7009,971699,0
1992-02-10,3.7009,3.7379,3.6829,3.7105,588855,0
1992-02-11,3.7105,3.7654,3.7009,3.7654,582322,0
1992-02-12,3.8754,3.995,3.8572,3.9859,2577120,0
1992-02-13,3.9859,3.995,3.9398,3.9766,2328857,0
1992-02-14,3.9583,4.0043,3.8941,3.9766,973878,0
1992-02-18,3.9583,4.0502,3.9491,4.0043,1374146,0
1992-02-19,4.0502,4.0502,3.9398,3.9491,1211250,0
1992-02-20,3.9583,3.9766,3.8848,3.8941,1702546,0
1992-02-21,3.8941,3.9031,3.8206,3.8572,1743920,0
1992-02-24,3.8572,3.8848,3.8388,3.8754,1274839,0
1992-02-25,3.8848,3.9214,3.8754,3.8848,1749582,0
1992-02-26,3.8941,3.9491,3.8941,3.9308,803580,0
1992-02-27,3.9214,3.9583,3.9214,3.9398,513943,0
1992-02-28,3.9491,3.9583,3.9308,3.9308,813598,0
1992-03-02,3.9398,3.9398,3.8667,3.8667,867170,0
1992-03-03,3.8667,3.9031,3.8296,3.8848,887204,0
1992-03-04,3.8941,3.9031,3.8113,3.8113,737378,0
1992-03-05,3.8021,3.8113,3.7472,3.7472,729536,0
1992-03-06,3.7472,3.7835,3.7472,3.7563,554012,0
1992-03-09,3.7472,3.7472,3.7105,3.7194,555755,0
1992-03-10,3.7472,3.8754,3.7379,3.8572,747828,0
1992-03-11,3.8296,3.8667,3.7654,3.7835,1365433,0
1992-03-12,3.7835,3.7835,3.7563,3.7835,528315,0
1992-03-13,3.8021,3.8206,3.7835,3.8113,947744,0
1992-03-16,3.8021,3.8113,3.7654,3.7654,683370,0
1992-03-17,3.7835,3.8021,3.7654,3.7835,1060988,0
1992-03-18,3.8479,3.8572,3.8206,3.8479,923791,0
1992-03-19,3.8572,3.9031,3.8479,3.9031,1331893,0
1992-03-20,3.8941,3.9031,3.8021,3.8296,4790122,0
1992-03-23,3.8296,3.8388,3.7835,3.793,654188,0
1992-03-24,3.8021,3.8206,3.7748,3.7748,682062,0
1992-03-25,3.7748,3.8021,3.7748,3.7835,898529,0
1992-03-26,3.8021,3.8021,3.7379,3.7654,799224,0
1992-03-27,3.7654,3.7654,3.6275,3.6643,858022,0
1992-03-30,3.6366,3.6829,3.6275,3.6829,685984,0
1992-03-31,3.6735,3.7748,3.6735,3.7748,1067085,0
1992-04-01,3.7654,3.8021,3.7379,3.7835,930758,0
1992-04-02,3.7748,3.8021,3.7748,3.793,1312296,0
1992-04-03,3.7835,3.793,3.7194,3.7379,1145920,0
1992-04-06,3.7379,3.793,3.7379,3.7835,834939,0
1992-04-07,3.7835,3.7835,3.7472,3.7472,870216,0
1992-04-08,3.7287,3.7287,3.6366,3.6553,1359771,0
1992-04-09,3.6643,3.7009,3.6275,3.7009,1322748,0
1992-04-10,3.7194,3.8296,3.7194,3.8021,703836,0
1992-04-13,3.8941,3.8941,3.8296,3.8479,1280502,0
1992-04-14,3.8479,3.8667,3.8021,3.8021,882848,0
1992-04-15,3.8206,3.8296,3.7654,3.793,1200797,0
1992-04-16,3.7835,3.7835,3.7194,3.7835,810986,0
1992-04-20,3.8021,3.8479,3.7835,3.8296,1135900,0
1992-04-21,3.8206,3.9031,3.793,3.8572,1611517,0
1992-04-22,3.8941,3.9214,3.8667,3.9031,940777,0
1992-04-23,3.8941,3.9031,3.8572,3.9031,928145,0
1992-04-24,3.9124,3.9124,3.7835,3.7835,1417264,0
1992-04-27,3.7563,3.7563,3.6735,3.6919,1300972,0
1992-04-28,3.6919,3.7194,3.6553,3.7194,1137207,0
1992-04-29,3.7379,3.8296,3.7379,3.8113,965170,0
1992-04-30,3.8206,3.8206,3.7654,3.793,958200,0
1992-05-01,3.793,3.793,3.6553,3.7009,676836,0
1992-05-04,3.7105,3.7835,3.7105,3.7379,1551847,0
1992-05-05,3.6735,3.7472,3.6735,3.7105,1233026,0
1992-05-06,3.7105,3.7194,3.6553,3.6643,1658120,0
1992-05-07,3.6735,3.7194,3.6553,3.7105,694698,0
1992-05-08,3.6919,3.7009,3.6643,3.6735,631106,0
1992-05-11,3.6735,3.7009,3.6643,3.6735,808808,0
1992-05-12,3.6643,3.6735,3.6553,3.6643,59235,0
1992-05-13,3.6919,3.6919,3.545,3.5542,1803592,0
1992-05-14,3.5542,3.5634,3.4899,3.4991,936422,0
1992-05-15,3.4899,3.6643,3.4074,3.609,1447748,0
1992-05-18,3.6366,3.6463,3.5818,3.6,893738,0
1992-05-19,3.6187,3.7105,3.609,3.6919,1031805,0
1992-05-20,3.7009,3.7105,3.6643,3.6919,663768,0
1992-05-21,3.6919,3.6919,3.6187,3.6187,462548,0
1992-05-22,3.6463,3.6463,3.6,3.609,485631,0
1992-05-26,3.609,3.6187,3.5542,3.6,812291,0
1992-05-27,3.6187,3.7563,3.609,3.7105,817081,0
1992-05-28,3.7379,3.8113,3.7194,3.8113,739120,0
1992-05-29,3.793,3.8113,3.7105,3.7472,1399405,0
1992-06-01,3.7194,3.7194,3.609,3.6463,880236,0
1992-06-02,3.6463,3.6463,3.6,3.609,417688,0
1992-06-03,3.6,3.6553,3.6,3.6366,775706,0
1992-06-04,3.6366,3.6643,3.5634,3.591,804887,0
1992-06-05,3.591,3.591,3.5634,3.5634,817957,0
1992-06-08,3.591,3.6643,3.591,3.6366,647652,0
1992-06-09,3.7009,3.7654,3.6553,3.6643,2278336,0
1992-06-10,3.6463,3.6735,3.6187,3.6366,886332,0
1992-06-11,3.6366,3.6553,3.609,3.6187,591901,0
1992-06-12,3.6366,3.6463,3.591,3.6,1324489,0
1992-06-15,3.6187,3.6553,3.6,3.6366,669867,0
1992-06-16,3.6187,3.6553,3.609,3.6463,276572,0
1992-06-17,3.6,3.6643,3.591,3.6366,739120,0
1992-06-18,3.6463,3.6463,3.5818,3.591,1150272,0
1992-06-19,3.591,3.6,3.5634,3.5818,730407,0
1992-06-22,3.5818,3.6,3.5542,3.591,699051,0
1992-06-23,3.591,3.6643,3.591,3.6463,1058809,0
1992-06-24,3.6463,3.7379,3.6463,3.7105,850618,0
1992-06-25,3.7194,3.8021,3.7194,3.7472,1016126,0
1992-06-26,3.7472,3.7563,3.7009,3.7105,364987,0
1992-06-29,3.6643,3.6735,3.6,3.6735,699482,0
1992-06-30,3.7009,3.7105,3.6463,3.6735,931195,0
1992-07-01,3.6919,3.8021,3.6735,3.793,921178,0
1992-07-02,3.8572,3.9031,3.8113,3.8572,1580156,0
1992-07-06,3.8572,3.8572,3.793,3.8572,1731292,0
1992-07-07,3.8572,3.8572,3.7472,3.7563,1031805,0
1992-07-08,3.7379,3.7835,3.7105,3.7835,910289,0
1992-07-09,3.7835,3.8021,3.7654,3.7835,974313,0
1992-07-10,3.7835,3.8479,3.7835,3.8206,1307070,0
1992-07-13,3.8206,3.8754,3.8021,3.8113,1143739,0
1992-07-14,3.8113,3.8113,3.793,3.8113,948177,0
1992-07-15,3.8021,3.8021,3.7379,3.793,653753,0
1992-07-16,3.793,3.8021,3.7563,3.793,684675,0
1992-07-17,3.8021,3.8021,3.7654,3.8021,639379,0
1992-07-20,3.7835,3.8296,3.7654,3.8296,666817,0
1992-07-21,3.8572,3.8572,3.8113,3.8296,692517,0
1992-07-22,3.8296,3.8572,3.8113,3.8296,639379,0
1992-07-23,3.8296,3.8667,3.8113,3.8667,897223,0
1992-07-24,3.8572,3.8754,3.8296,3.8479,439900,0
1992-07-27,3.8021,3.8667,3.8021,3.8296,460373,0
1992-07-28,3.8296,3.9308,3.8206,3.8754,1172051,0
1992-07-29,3.8941,3.9859,3.8941,3.9859,1544438,0
1992-07-30,3.9859,4.0318,3.9766,4.0318,1101931,0
1992-07-31,4.0133,4.0133,3.8848,3.9214,5714346,0
1992-08-03,3.8667,3.9214,3.8388,3.8754,940343,0
1992-08-04,3.8754,3.8754,3.8479,3.8667,586243,0
1992-08-05,3.8388,3.8848,3.8388,3.8848,435546,0
1992-08-06,3.8754,3.8848,3.8754,3.8754,330582,0
1992-08-07,3.8667,3.8848,3.8479,3.8667,712115,0
1992-08-10,3.8754,3.8754,3.8388,3.8479,557498,0
1992-08-11,3.8479,3.8479,3.8021,3.8296,655932,0
1992-08-12,3.8388,3.8388,3.8206,3.8388,1226493,0
1992-08-13,3.8296,3.8479,3.8021,3.8388,562723,0
1992-08-14,3.8479,3.8754,3.8296,3.8479,1010026,0
1992-08-17,3.8754,3.9859,3.8754,3.9766,1770922,0
1992-08-18,3.8848,3.8941,3.8296,3.8941,1258723,0
1992-08-19,3.8754,3.8754,3.6187,3.6463,3466937,0
1992-08-20,3.6553,3.7105,3.6553,3.6829,1934690,0
1992-08-21,3.7009,3.7105,3.591,3.6187,1172489,0
1992-08-24,3.5267,3.5355,3.4899,3.5267,1816219,0
1992-08-25,3.4991,3.5267,3.4899,3.4899,1186857,0
1992-08-26,3.4899,3.5542,3.4805,3.5267,1049230,0
1992-08-27,3.5818,3.591,3.5267,3.5267,1683817,0
1992-08-28,3.4991,3.5267,3.4899,3.5175,1275277,0
1992-08-31,3.5175,3.5267,3.4805,3.4899,677270,0
1992-09-01,3.4805,3.4899,3.4531,3.4899,858460,0
1992-09-02,3.4899,3.5818,3.4899,3.5634,2123715,0
1992-09-03,3.5818,3.591,3.4991,3.545,997830,0
1992-09-04,3.5355,3.545,3.5175,3.5355,264375,0
1992-09-08,3.5267,3.5355,3.444,3.444,562723,0
1992-09-09,3.4625,3.4991,3.4625,3.4991,785284,0
1992-09-10,3.4991,3.5175,3.4531,3.4899,551403,0
1992-09-11,3.4899,3.5355,3.4805,3.5355,545738,0
1992-09-14,3.5355,3.5634,3.5175,3.5355,756541,0
1992-09-15,3.5542,3.5542,3.4531,3.4625,640687,0
1992-09-16,3.4805,3.545,3.4531,3.4991,652879,0
1992-09-17,3.4991,3.5175,3.4348,3.4348,838426,0
1992-09-18,3.4348,3.5355,3.4348,3.5267,1570576,0
1992-09-21,3.4991,3.6187,3.4899,3.6,1675977,0
1992-09-22,3.5818,3.6366,3.545,3.6187,1500888,0
1992-09-23,3.6187,3.6187,3.5542,3.5542,918562,0
1992-09-24,3.5634,3.7379,3.5542,3.6919,2844544,0
1992-09-25,3.6919,3.7105,3.6275,3.6919,2208213,0
1992-09-28,3.6829,3.7105,3.6735,3.7105,512204,0
1992-09-29,3.6919,3.7105,3.6829,3.7009,651575,0
1992-09-30,3.7105,3.7105,3.6735,3.6919,660722,0
1992-10-01,3.6919,3.8479,3.6553,3.8021,2165532,0
1992-10-02,3.793,3.8021,3.7287,3.7379,723875,0
1992-10-05,3.6919,3.8388,3.6366,3.8296,1988262,0
1992-10-06,3.8206,3.8388,3.7835,3.7835,463856,0
1992-10-07,3.793,3.8388,3.7379,3.7563,871960,0
1992-10-08,3.7563,3.8021,3.7287,3.793,1397229,0
1992-10-09,3.793,3.793,3.7472,3.7563,600616,0
1992-10-12,3.7835,3.8388,3.7835,3.8388,259584,0
1992-10-13,3.8479,3.8848,3.7835,3.8021,727795,0
1992-10-14,3.8296,3.8667,3.8021,3.8388,447306,0
1992-10-15,3.8021,3.8479,3.8021,3.8388,338420,0
1992-10-16,3.8021,3.8206,3.7563,3.793,419865,0
1992-10-19,3.7748,3.8296,3.7748,3.793,777884,0
1992-10-20,3.793,3.8206,3.793,3.8021,701225,0
1992-10-21,3.8021,3.8388,3.7835,3.8388,519606,0
1992-10-22,3.8206,3.8296,3.7379,3.8296,1090167,0
1992-10-23,3.8388,3.8388,3.7835,3.8388,385458,0
1992-10-26,3.7748,3.9031,3.7563,3.9031,1172051,0
1992-10-27,3.8754,3.9031,3.8296,3.8296,363246,0
1992-10-28,3.8479,3.8941,3.8296,3.8572,389815,0
1992-10-29,3.8572,3.8667,3.8113,3.8667,689905,0
1992-10-30,3.9124,3.9308,3.8667,3.8667,8472652,0
1992-11-02,3.8572,3.9124,3.8296,3.9124,1140257,0
1992-11-03,3.9398,3.9398,3.8572,3.8572,820565,0
1992-11-04,3.8667,3.8941,3.8572,3.8754,586243,0
1992-11-05,3.8754,3.9031,3.8296,3.8754,1567092,0
1992-11-06,3.8667,3.8941,3.8479,3.8667,390248,0
1992-11-09,3.8754,3.9398,3.8572,3.9124,418559,0
1992-11-10,3.9491,3.9583,3.9124,3.9308,1031805,0
1992-11-11,3.9124,3.9398,3.9031,3.9398,550964,0
1992-11-12,3.9398,3.9859,3.9124,3.9766,650705,0
1992-11-13,3.9583,3.9766,3.9308,3.9398,466032,0
1992-11-16,3.9308,3.9859,3.9124,3.9766,659415,0
1992-11-17,3.9583,4.0223,3.9491,4.0043,1031805,0
1992-11-18,4.0043,4.0223,3.9859,3.9859,586676,0
1992-11-19,4.0043,4.0043,3.9398,3.9491,488681,0
1992-11-20,3.9766,3.9766,3.9308,3.9491,489552,0
1992-11-23,3.9308,3.9491,3.9124,3.9491,436849,0
1992-11-24,3.9491,3.9766,3.9398,3.9398,873705,0
1992-11-25,3.9766,4.0592,3.9583,4.041,2267009,0
1992-11-27,4.0592,4.0779,4.041,4.0592,400266,0
1992-11-30,4.0779,4.2157,4.0592,4.1877,1760473,0
1992-12-01,4.2157,4.2339,4.2063,4.2244,1359337,0
1992-12-02,4.2244,4.3257,4.2157,4.3072,1510469,0
1992-12-03,4.3165,4.3624,4.2887,4.3257,1145483,0
1992-12-04,4.3347,4.4357,4.3165,4.3899,1965179,0
1992-12-07,4.399,4.4357,4.3716,4.4175,1154194,0
1992-12-08,4.4175,4.4449,4.4082,4.4449,1353236,0
1992-12-09,4.4449,4.4909,4.4357,4.4635,1323184,0
1992-12-10,4.4357,4.4449,4.3532,4.4175,1774412,0
1992-12-11,4.399,4.399,4.3347,4.3716,822743,0
1992-12-14,4.3532,4.3899,4.3072,4.3716,1712128,0
1992-12-15,4.3899,4.4175,4.3899,4.3899,1540959,0
1992-12-16,4.3347,4.3624,4.3072,4.3165,709937,0
1992-12-17,4.2704,4.3165,4.2704,4.2798,872396,0
1992-12-18,4.2887,4.3072,4.2614,4.2798,1200362,0
1992-12-21,4.2798,4.3072,4.2704,4.2887,897223,0
1992-12-22,4.2887,4.2887,4.2339,4.2614,1003059,0
1992-12-23,4.243,4.2798,4.2157,4.2244,689905,0
1992-12-24,4.2244,4.2339,4.2157,4.2339,408545,0
1992-12-28,4.2244,4.243,4.2157,4.243,493037,0
1992-12-29,4.243,4.3257,4.243,4.2704,969958,0
1992-12-30,4.2704,4.2887,4.2614,4.2704,391990,0
1992-12-31,4.2704,4.3165,4.243,4.2704,502621,0
1993-01-04,4.2798,4.3072,4.2704,4.2798,788774,0
1993-01-05,4.2614,4.2798,4.2157,4.2798,832325,0
1993-01-06,4.3072,4.3347,4.3072,4.3165,899403,0
1993-01-07,4.3347,4.3624,4.2798,4.3072,1016563,0
1993-01-08,4.3072,4.3072,4.2614,4.2887,766557,0
1993-01-11,4.2887,4.3716,4.2798,4.3624,1592352,0
1993-01-12,4.3532,4.3624,4.3165,4.3257,2263963,0
1993-01-13,4.3257,4.3624,4.2798,4.3257,2405076,0
1993-01-14,4.3532,4.4082,4.3257,4.399,1525278,0
1993-01-15,4.4175,4.5003,4.399,4.4909,1661169,0
1993-01-18,4.4819,4.6195,4.4635,4.6195,2043577,0
1993-01-19,4.592,4.6656,4.592,4.592,1513955,0
1993-01-20,4.592,4.6011,4.5461,4.5828,927276,0
1993-01-21,4.592,4.592,4.4909,4.5367,1152886,0
1993-01-22,4.5554,4.6011,4.5461,4.6011,1362820,0
1993-01-25,4.6011,4.6747,4.5736,4.647,479100,0
1993-01-26,4.6195,4.6559,4.6101,4.6559,1593223,0
1993-01-27,4.647,4.6656,4.6195,4.647,520039,0
1993-01-28,4.6559,4.702,4.647,4.693,638072,0
1993-01-29,4.6747,4.7116,4.6747,4.702,386764,0
1993-02-01,4.702,4.8765,4.693,4.8676,1063603,0
1993-02-02,4.8582,4.8765,4.7757,4.8582,826664,0
1993-02-03,4.7203,4.7939,4.6559,4.7573,6216531,0
1993-02-04,4.8217,5.005,4.8123,4.941,3111966,0
1993-02-05,4.9132,4.941,4.8765,4.8765,2161611,0
1993-02-08,4.8676,4.941,4.8306,4.8858,1680333,0
1993-02-09,4.8676,4.9132,4.8401,4.8858,1466479,0
1993-02-10,4.9132,4.9132,4.8217,4.8217,1968229,0
1993-02-11,4.7939,4.7939,4.702,4.7116,3003518,0
1993-02-12,4.6101,4.6559,4.5367,4.5554,2146800,0
1993-02-16,4.4724,4.5182,4.2063,4.4819,3753526,0
1993-02-17,4.4819,4.4819,4.3716,4.399,1796624,0
1993-02-18,4.4266,4.4635,4.3072,4.3072,2123715,0
1993-02-19,4.3257,4.3257,4.2339,4.2704,1271789,0
1993-02-22,4.2522,4.2614,4.096,4.096,2063611,0
1993-02-23,4.0683,4.2157,4.041,4.2157,2267009,0
1993-02-24,4.2157,4.4635,4.2157,4.4357,1863698,0
1993-02-25,4.399,4.5279,4.399,4.5279,826664,0
1993-02-26,4.5279,4.592,4.5279,4.5642,1102363,0
1993-03-01,4.5736,4.592,4.4635,4.4635,628491,0
1993-03-02,4.4635,4.4909,4.4082,4.4909,766557,0
1993-03-03,4.5182,4.5642,4.5094,4.5279,639379,0
1993-03-04,4.5279,4.5279,4.4635,4.5279,923357,0
1993-03-05,4.5367,4.5367,4.4449,4.4819,1017869,0
1993-03-08,4.4909,4.592,4.4819,4.592,929018,0
1993-03-09,4.592,4.6101,4.5736,4.5736,649832,0
1993-03-10,4.5554,4.5736,4.4724,4.5279,909852,0
1993-03-11,4.5094,4.5736,4.5094,4.5367,466468,0
1993-03-12,4.5367,4.5367,4.4357,4.4357,515682,0
1993-03-15,4.4082,4.4082,4.3716,4.3716,527881,0
1993-03-16,4.4357,4.4819,4.4357,4.4724,636332,0
1993-03-17,4.4635,4.5094,4.4357,4.4724,487374,0
1993-03-18,4.4909,4.5279,4.4724,4.5182,356713,0
1993-03-19,4.5554,4.5554,4.4909,4.5094,1147659,0
1993-03-22,4.5094,4.5094,4.3899,4.4266,460373,0
1993-03-23,4.399,4.4266,4.3072,4.344,954715,0
1993-03-24,4.3257,4.3716,4.3257,4.344,1002187,0
1993-03-25,4.3532,4.4357,4.3257,4.3899,1061425,0
1993-03-26,4.3899,4.4082,4.3257,4.344,434671,0
1993-03-29,4.344,4.399,4.3257,4.3624,1366303,0
1993-03-30,4.3532,4.3716,4.2983,4.3257,952537,0
1993-03-31,4.3716,4.4082,4.3532,4.4082,1138514,0
1993-04-01,4.4357,4.592,4.399,4.5736,1900281,0
1993-04-02,4.5642,4.5642,4.5182,4.5279,1905944,0
1993-04-05,4.5279,4.592,4.5094,4.5642,1539652,0
1993-04-06,4.5642,4.647,4.5642,4.647,1511341,0
1993-04-07,4.6288,4.7116,4.6195,4.693,1226493,0
1993-04-08,4.702,4.702,4.6195,4.6747,1356283,0
1993-04-12,4.702,4.7478,4.693,4.7116,633718,0
1993-04-13,4.7116,4.7116,4.6559,4.693,1256983,0
1993-04-14,4.6747,4.7478,4.6559,4.7203,670300,0
1993-04-15,4.7389,4.8306,4.7203,4.8217,1350191,0
1993-04-16,4.8123,4.8123,4.7116,4.7478,2604995,0
1993-04-19,4.7847,4.8306,4.7573,4.8306,472567,0
1993-04-20,4.8306,4.8306,4.7847,4.8123,1063165,0
1993-04-21,4.8306,4.8401,4.8123,4.8401,2191226,0
1993-04-22,4.8401,4.8582,4.8217,4.8401,1277889,0
1993-04-23,4.8401,4.8401,4.8123,4.8401,886332,0
1993-04-26,4.8401,4.8582,4.7203,4.7298,1978243,0
1993-04-27,4.702,4.7478,4.6656,4.7298,1331460,0
1993-04-28,4.702,4.702,4.6288,4.6747,602359,0
1993-04-29,4.647,4.693,4.6288,4.693,599746,0
1993-04-30,4.9044,4.9869,4.8951,4.9869,2020493,0
1993-05-03,5.005,5.005,4.9317,4.9686,1201669,0
1993-05-04,5.005,5.0419,5.005,5.005,1053582,0
1993-05-05,5.005,5.0419,5.005,5.005,686855,0
1993-05-06,5.005,5.0143,4.9501,4.9501,982586,0
1993-05-07,4.941,5.0143,4.9317,4.9869,1064035,0
1993-05-10,5.0143,5.0696,5.0143,5.0513,1056633,0
1993-05-11,5.0513,5.1061,5.0239,5.0969,708196,0
1993-05-12,5.088,5.088,5.0239,5.0419,783543,0
1993-05-13,5.0419,5.0602,4.9501,5.0419,1671184,0
1993-05-14,5.0143,5.0419,5.005,5.0419,694259,0
1993-05-17,5.0602,5.088,5.0419,5.0696,646782,0
1993-05-18,5.0513,5.0602,5.005,5.005,973878,0
1993-05-19,5.005,5.1797,4.9869,5.1613,1327106,0
1993-05-20,5.1613,5.1613,5.005,5.005,854538,0
1993-05-21,5.0143,5.0419,4.9869,5.0143,1344526,0
1993-05-24,5.005,5.0696,5.005,5.0239,751751,0
1993-05-25,5.0239,5.0239,4.9869,5.005,925534,0
1993-05-26,5.005,5.1338,4.9869,5.1246,1207768,0
1993-05-27,5.0969,5.1061,5.0602,5.0969,657674,0
1993-05-28,5.0696,5.0696,5.005,5.0419,415946,0
1993-06-01,5.0419,5.1797,5.0143,5.1613,1633730,0
1993-06-02,5.1797,5.2716,5.1427,5.2623,1764392,0
1993-06-03,5.2623,5.2623,5.1797,5.1797,1079278,0
1993-06-04,5.1524,5.1524,5.0513,5.0513,662463,0
1993-06-07,5.0602,5.0602,4.9869,5.005,1147227,0
1993-06-08,4.9777,4.9777,4.9317,4.9501,1368046,0
1993-06-09,4.9686,5.0513,4.9501,5.0419,505670,0
1993-06-10,5.0239,5.0419,5.0143,5.0143,814034,0
1993-06-11,5.0419,5.0969,5.0239,5.0696,749573,0
1993-06-14,5.0969,5.1338,5.0969,5.1246,919870,0
1993-06-15,5.1246,5.2349,5.1246,5.1797,2880692,0
1993-06-16,5.1613,5.2075,5.1427,5.1613,733457,0
1993-06-17,5.1887,5.2075,5.1427,5.1613,1077536,0
1993-06-18,5.1887,5.1887,5.1613,5.1613,1208638,0
1993-06-21,5.1613,5.2164,5.1613,5.2164,1020482,0
1993-06-22,5.2164,5.2349,5.1524,5.1613,1137642,0
1993-06-23,5.1887,5.1887,5.1338,5.1338,580145,0
1993-06-24,5.1338,5.2075,5.1338,5.1887,1000447,0
1993-06-25,5.1797,5.1797,5.1061,5.1427,960814,0
1993-06-28,5.1427,5.1887,5.1338,5.1797,912465,0
1993-06-29,5.1797,5.2623,5.1797,5.2623,2111956,0
1993-06-30,5.2441,5.2808,5.2164,5.2254,1875891,0
1993-07-01,5.2623,5.2623,5.2075,5.2075,943826,0
1993-07-02,5.1797,5.1887,5.1613,5.1613,511765,0
1993-07-06,5.1613,5.1797,5.1246,5.1246,746088,0
1993-07-07,5.1246,5.1797,5.1246,5.1613,1452979,0
1993-07-08,5.1613,5.2992,5.1613,5.2808,1236513,0
1993-07-09,5.3082,5.3082,5.2623,5.2716,795305,0
1993-07-12,5.2808,5.3635,5.2716,5.3173,691212,0
1993-07-13,5.3269,5.3817,5.3269,5.3542,1171181,0
1993-07-14,5.3269,5.4367,5.3269,5.4093,1386774,0
1993-07-15,5.4367,5.446,5.4278,5.4278,1112818,0
1993-07-16,5.4278,5.4278,5.3269,5.3635,1194261,0
1993-07-19,5.3635,5.547,5.3635,5.538,1296180,0
1993-07-20,5.5011,5.538,5.446,5.5103,780930,0
1993-07-21,5.5103,5.5103,5.4278,5.4278,555318,0
1993-07-22,5.4278,5.446,5.3909,5.3909,691647,0
1993-07-23,5.446,5.6021,5.4278,5.5656,1080153,0
1993-07-26,5.6479,5.6668,5.5285,5.5285,716035,0
1993-07-27,5.5841,5.5841,5.5011,5.5103,723439,0
1993-07-28,5.5103,5.538,5.4734,5.5103,506538,0
1993-07-29,5.5928,5.7306,5.5841,5.7306,2619802,0
1993-07-30,5.7122,5.7306,5.538,5.5746,1088425,0
1993-08-02,5.5928,5.6573,5.5928,5.6206,619346,0
1993-08-03,5.6206,5.7033,5.5928,5.6668,1427714,0
1993-08-04,5.6573,5.6573,5.5841,5.5841,1165081,0
1993-08-05,5.5928,5.5928,5.5103,5.5656,874141,0
1993-08-06,5.5656,5.5841,5.5285,5.5656,792254,0
1993-08-09,5.5841,5.6206,5.5746,5.5841,532669,0
1993-08-10,5.5928,5.6668,5.5656,5.6573,827534,0
1993-08-11,5.5928,5.6479,5.547,5.5928,1711689,0
1993-08-12,5.6115,5.6845,5.6115,5.6845,993479,0
1993-08-13,5.6668,5.6941,5.6668,5.6668,675529,0
1993-08-16,5.6845,5.7765,5.6845,5.7033,1735208,0
1993-08-17,5.7306,5.7306,5.6206,5.6297,621085,0
1993-08-18,5.6206,5.6297,5.547,5.5746,1071005,0
1993-08-19,5.547,5.5746,5.5285,5.547,608023,0
1993-08-20,5.547,5.5841,5.5011,5.5841,1123705,0
1993-08-23,5.5928,5.5928,5.5285,5.538,524833,0
1993-08-24,5.5285,5.6115,5.5011,5.6115,974313,0
1993-08-25,5.6115,5.6668,5.5841,5.6297,1090167,0
1993-08-26,5.6668,5.7033,5.6206,5.6941,1253497,0
1993-08-27,5.6668,5.6668,5.6115,5.6479,951665,0
1993-08-30,5.6479,5.6668,5.6297,5.6479,800968,0
1993-08-31,5.6479,5.6941,5.6297,5.6941,429010,0
1993-09-01,5.6668,5.7033,5.6479,5.6941,963861,0
1993-09-02,5.6941,5.7122,5.6573,5.6668,651137,0
1993-09-03,5.6668,5.7122,5.6573,5.6941,571871,0
1993-09-07,5.7122,5.7306,5.7033,5.7122,762202,0
1993-09-08,5.7122,5.7122,5.6479,5.6941,1556638,0
1993-09-09,5.6573,5.6941,5.6573,5.6941,542687,0
1993-09-10,5.6668,5.7033,5.6573,5.6941,752621,0
1993-09-13,5.6115,5.6573,5.6115,5.6206,700794,0
1993-09-14,5.6115,5.6668,5.5928,5.6573,1100186,0
1993-09-15,5.6573,5.6941,5.6479,5.6573,570127,0
1993-09-16,5.6573,5.6573,5.6115,5.6479,1068830,0
1993-09-17,5.5928,5.6297,5.5928,5.6206,1465172,0
1993-09-20,5.6297,5.6479,5.5656,5.5746,824920,0
1993-09-21,5.547,5.5746,5.4644,5.4734,1084940,0
1993-09-22,5.5285,5.5746,5.5011,5.5103,1395921,0
1993-09-23,5.538,5.538,5.4734,5.5103,1299665,0
1993-09-24,5.5285,5.7033,5.5103,5.6573,1562737,0
1993-09-27,5.6668,5.7122,5.6668,5.7033,1158985,0
1993-09-28,5.6941,5.6941,5.6479,5.6479,559240,0
1993-09-29,5.6479,5.7033,5.6479,5.7033,1005236,0
1993-09-30,5.7033,5.8041,5.6941,5.7306,1643309,0
1993-10-01,5.7033,5.7675,5.6845,5.6941,1608033,0
1993-10-04,5.7122,5.7491,5.6668,5.7122,1036593,0
1993-10-05,5.7122,5.896,5.7122,5.8869,2192096,0
1993-10-06,5.8501,5.896,5.8227,5.8593,1324928,0
1993-10-07,5.8593,5.8686,5.8132,5.8593,491731,0
1993-10-08,5.9052,5.9603,5.8501,5.8686,2253074,0
1993-10-11,5.8869,5.8869,5.8227,5.8501,664643,0
1993-10-12,5.8593,5.9327,5.8593,5.9327,1286598,0
1993-10-13,5.9052,5.9419,5.8593,5.8593,655932,0
1993-10-14,5.9695,6.1256,5.9052,6.1164,1709075,0
1993-10-15,6.1164,6.1256,6.0525,6.0611,2635481,0
1993-10-18,6.0797,6.1441,6.0797,6.1441,685984,0
1993-10-19,6.1256,6.1349,6.0889,6.098,894178,0
1993-10-20,6.1164,6.1164,6.043,6.0525,865426,0
1993-10-21,6.0246,6.0611,6.0155,6.0246,769610,0
1993-10-22,6.0246,6.0889,6.0246,6.043,820131,0
1993-10-25,6.0246,6.0797,6.0246,6.0611,566208,0
1993-10-26,6.0797,6.0797,6.0611,6.0611,457757,0
1993-10-27,6.0611,6.1441,6.0611,6.1256,450354,0
1993-10-28,6.1074,6.1074,6.0611,6.0705,675529,0
1993-10-29,6.1535,6.3828,6.1535,6.346,2242621,0
1993-11-01,6.346,6.3921,6.3003,6.3551,1204282,0
1993-11-02,6.2724,6.2909,6.1256,6.1256,1420748,0
1993-11-03,6.1535,6.1535,5.8317,5.8869,1970839,0
1993-11-04,5.841,5.9603,5.8132,5.8317,1175099,0
1993-11-05,5.841,5.8777,5.7401,5.8686,923791,0
1993-11-08,5.8869,6.0611,5.8686,6.0611,535722,0
1993-11-09,6.0889,6.0889,5.896,5.988,1271357,0
1993-11-10,5.988,5.9968,5.9237,5.988,650267,0
1993-11-11,5.9603,5.9603,5.7675,5.7765,630670,0
1993-11-12,5.7401,5.8317,5.7401,5.7675,1017435,0
1993-11-15,5.7952,5.8132,5.7306,5.7952,910289,0
1993-11-16,5.8317,5.8777,5.8132,5.8777,391554,0
1993-11-17,5.896,5.896,5.7582,5.7675,656367,0
1993-11-18,5.8041,5.8041,5.639,5.6845,672483,0
1993-11-19,5.6845,5.7216,5.6479,5.7033,836682,0
1993-11-22,5.7216,5.7216,5.6668,5.7216,821001,0
1993-11-23,5.7401,5.8317,5.7216,5.8132,302706,0
1993-11-24,5.841,5.8777,5.8132,5.8132,454708,0
1993-11-26,5.8501,5.8777,5.8501,5.8777,97998,0
1993-11-29,5.896,5.9514,5.8777,5.8777,465596,0
1993-11-30,5.8869,5.9603,5.8777,5.896,729103,0
1993-12-01,5.9237,5.9327,5.8777,5.8869,423786,0
1993-12-02,5.896,5.9237,5.8777,5.896,424655,0
1993-12-03,5.9145,5.9237,5.8869,5.9145,353225,0
1993-12-06,5.9237,5.9695,5.9145,5.9514,626311,0
1993-12-07,5.9327,5.9603,5.9145,5.9603,494777,0
1993-12-08,6.0063,6.0063,5.9695,5.9968,1111948,0
1993-12-09,5.9968,6.0338,5.988,5.9968,450787,0
1993-12-10,6.0063,6.0063,5.8869,5.9145,1293568,0
1993-12-13,5.896,5.9145,5.841,5.8501,451222,0
1993-12-14,5.8501,5.8869,5.8041,5.8501,557498,0
1993-12-15,5.8317,5.8501,5.7306,5.7306,668996,0
1993-12-16,5.7582,5.7675,5.7216,5.7216,275697,0
1993-12-17,5.7033,5.7952,5.7033,5.7765,964296,0
1993-12-20,5.7765,5.8501,5.7675,5.841,557059,0
1993-12-21,5.8132,5.8132,5.7306,5.7401,424220,0
1993-12-22,5.7675,5.7765,5.6845,5.7216,820565,0
1993-12-23,5.6668,5.7033,5.6573,5.6573,536591,0
1993-12-27,5.6573,5.7033,5.639,5.6845,567080,0
1993-12-28,5.7306,5.8317,5.7306,5.8132,628491,0
1993-12-29,5.8132,5.8686,5.7765,5.8686,637203,0
1993-12-30,5.841,5.841,5.8041,5.8132,169865,0
1993-12-31,5.841,5.8869,5.8132,5.8317,537030,0
1994-01-03,5.8041,5.8132,5.7216,5.7216,393298,0
1994-01-04,5.7216,5.7582,5.6941,5.7306,857151,0
1994-01-05,5.7401,5.7401,5.6573,5.6573,700794,0
1994-01-06,5.639,5.639,5.4555,5.4555,2535745,0
1994-01-07,5.3817,5.4921,5.3817,5.4278,3210403,0
1994-01-10,5.446,5.4555,5.3361,5.3817,2882000,0
1994-01-11,5.3082,5.4186,5.2164,5.4001,2933393,0
1994-01-12,5.446,5.4555,5.4001,5.4186,1183376,0
1994-01-13,5.446,5.446,5.3361,5.3542,911159,0
1994-01-14,5.4093,5.538,5.4001,5.4921,1271357,0
1994-01-17,5.4921,5.547,5.4093,5.538,1626324,0
1994-01-18,5.547,5.5746,5.5103,5.5285,1673797,0
1994-01-19,5.538,5.6206,5.5285,5.6206,1213864,0
1994-01-20,5.6479,5.7306,5.6115,5.7306,1282242,0
1994-01-21,5.7582,5.7765,5.6941,5.7306,1922061,0
1994-01-24,5.7306,5.7491,5.6668,5.6756,1065776,0
1994-01-25,5.6756,5.6756,5.639,5.6668,1969099,0
1994-01-26,5.6668,5.7122,5.639,5.6668,1960388,0
1994-01-27,5.6756,5.6756,5.639,5.6756,724313,0
1994-01-28,5.6756,5.8501,5.6297,5.8501,1543134,0
1994-01-31,5.9787,6.2724,5.9695,6.1899,4686461,0
1994-02-01,6.1535,6.1535,6.1074,6.1074,1683817,0
1994-02-02,6.1074,6.1994,6.0889,6.1807,1485208,0
1994-02-03,6.1535,6.1535,6.0338,6.0525,771349,0
1994-02-04,6.0338,6.043,5.9695,5.9695,601924,0
1994-02-07,5.9237,5.9787,5.9237,5.9419,1257421,0
1994-02-08,5.9419,6.0797,5.9327,6.0338,1278761,0
1994-02-09,6.0338,6.1994,5.9968,6.1535,1129368,0
1994-02-10,6.1441,6.1441,6.043,6.0797,965606,0
1994-02-11,6.0338,6.1256,6.0338,6.1256,1075361,0
1994-02-14,6.1164,6.3003,6.0797,6.2909,2019623,0
1994-02-15,6.3367,6.4195,6.3092,6.4195,2746979,0
1994-02-16,6.401,6.4195,6.3367,6.3737,1920753,0
1994-02-17,6.3737,6.401,6.2175,6.2359,1551410,0
1994-02-18,6.2359,6.2909,6.1623,6.2175,953841,0
1994-02-22,6.1807,6.2359,6.1807,6.2175,1203413,0
1994-02-23,6.2175,6.2175,6.1535,6.1807,1854547,0
1994-02-24,6.1807,6.1807,6.0525,6.0525,2231730,0
1994-02-25,6.0797,6.1074,6.0525,6.0705,1255240,0
1994-02-28,6.0797,6.0889,5.8501,5.8593,2332345,0
1994-03-01,5.896,5.9327,5.8686,5.9052,1650280,0
1994-03-02,5.8869,5.896,5.8132,5.8132,1906815,0
1994-03-03,5.8227,5.8227,5.7765,5.7765,1692526,0
1994-03-04,5.7765,5.8132,5.7401,5.7401,1428150,0
1994-03-07,5.7401,5.8227,5.7306,5.7401,846264,0
1994-03-08,5.7491,5.7491,5.6668,5.6668,936858,0
1994-03-09,5.6668,5.7765,5.6297,5.7306,871525,0
1994-03-10,5.7491,5.7491,5.6021,5.6297,1557072,0
1994-03-11,5.639,5.6573,5.5196,5.6021,1545748,0
1994-03-14,5.6206,5.6206,5.5196,5.5285,750878,0
1994-03-15,5.5656,5.6297,5.5285,5.547,1540524,0
1994-03-16,5.547,5.6021,5.547,5.5928,945131,0
1994-03-17,5.5656,5.6297,5.5656,5.6206,1328849,0
1994-03-18,5.6206,5.6297,5.5562,5.6206,1853244,0
1994-03-21,5.5841,5.6021,5.547,5.6021,597567,0
1994-03-22,5.6021,5.6021,5.5562,5.5656,452095,0
1994-03-23,5.5841,5.5928,5.5196,5.5196,911159,0
1994-03-24,5.5103,5.5285,5.3726,5.4001,1295744,0
1994-03-25,5.4734,5.4829,5.3726,5.3726,906369,0
1994-03-28,5.4186,5.446,5.3449,5.3635,1296618,0
1994-03-29,5.3726,5.3726,5.2992,5.3082,572308,0
1994-03-30,5.2716,5.3082,5.1613,5.2532,1004367,0
1994-03-31,5.2254,5.2623,5.0329,5.1887,1202539,0
1994-04-04,5.1613,5.1613,4.8858,4.8858,5988741,0
1994-04-05,4.9044,5.1157,4.9044,5.0787,2606298,0
1994-04-06,5.1061,5.1061,5.005,5.088,1158114,0
1994-04-07,5.1157,5.1887,5.0513,5.1797,2383739,0
1994-04-08,5.2075,5.2075,5.088,5.088,2101505,0
1994-04-11,5.088,5.2075,5.0787,5.1887,1533554,0
1994-04-12,5.1887,5.1887,5.0513,5.0513,1716484,0
1994-04-13,5.0329,5.0329,4.8951,4.9591,2502205,0
1994-04-14,4.9317,5.0143,4.8582,4.9686,3127647,0
1994-04-15,4.9686,5.1246,4.9686,5.0513,1810126,0
1994-04-18,5.0696,5.088,5.005,5.0419,1620228,0
1994-04-19,5.0513,5.088,4.9777,5.0513,1263080,0
1994-04-20,5.0696,5.1524,5.0513,5.0696,1196440,0
1994-04-21,5.0787,5.1427,5.0696,5.1246,624135,0
1994-04-22,5.1524,5.2075,5.1427,5.2075,1217345,0
1994-04-25,5.2075,5.2532,5.2075,5.2349,1030934,0
1994-04-26,5.2349,5.2899,5.2075,5.2899,1211684,0
1994-04-28,5.2532,5.2716,5.088,5.088,1672056,0
1994-04-29,5.1706,5.1706,5.0969,5.1427,1114126,0
1994-05-02,5.1427,5.1706,5.1061,5.1613,1750890,0
1994-05-03,5.2349,5.2899,5.1982,5.2899,1123705,0
1994-05-04,5.2716,5.2716,5.1706,5.2349,837987,0
1994-05-05,5.2532,5.3635,5.2532,5.3269,2483911,0
1994-05-06,5.2808,5.2899,5.2441,5.2716,922920,0
1994-05-09,5.2441,5.2808,5.2349,5.2532,848004,0
1994-05-10,5.2716,5.3542,5.2532,5.3542,2074065,0
1994-05-11,5.3449,5.3542,5.2716,5.2716,1504372,0
1994-05-12,5.2716,5.3173,5.2716,5.3173,738684,0
1994-05-13,5.3082,5.3173,5.2808,5.2899,1416829,0
1994-05-16,5.3173,5.3542,5.2899,5.3173,877187,0
1994-05-17,5.3173,5.4093,5.3173,5.4093,1248705,0
1994-05-18,5.3909,5.5103,5.3817,5.5103,718650,0
1994-05-19,5.547,5.547,5.4644,5.4829,675095,0
1994-05-20,5.4921,5.5196,5.4555,5.4555,727795,0
1994-05-23,5.4644,5.4644,5.3542,5.3635,446435,0
1994-05-24,5.3909,5.446,5.3909,5.4093,561853,0
1994-05-25,5.4093,5.4093,5.3542,5.4093,743040,0
1994-05-26,5.3635,5.4186,5.3542,5.3817,779192,0
1994-05-27,5.3542,5.3817,5.3173,5.3269,568384,0
1994-05-31,5.3269,5.3817,5.3082,5.3542,646782,0
1994-06-01,5.3269,5.547,5.3269,5.547,1131109,0
1994-06-02,5.547,5.639,5.547,5.6206,1058809,0
1994-06-03,5.6206,5.7491,5.6206,5.7033,1301410,0
1994-06-06,5.6756,5.7401,5.6756,5.7306,1448621,0
1994-06-07,5.7033,5.7491,5.6756,5.7033,1229108,0
1994-06-08,5.7033,5.7122,5.5928,5.6297,802273,0
1994-06-09,5.6206,5.6297,5.5841,5.5928,881541,0
1994-06-10,5.5656,5.5928,5.547,5.5656,429010,0
1994-06-13,5.547,5.5562,5.4829,5.5103,810986,0
1994-06-14,5.4829,5.5196,5.4555,5.4921,1307939,0
1994-06-15,5.5196,5.5841,5.5196,5.5656,1478241,0
1994-06-16,5.5562,5.639,5.5562,5.6206,577098,0
1994-06-17,5.6668,5.7675,5.6573,5.6941,1731726,0
1994-06-20,5.6941,5.6941,5.6297,5.639,1546620,0
1994-06-21,5.6206,5.6206,5.547,5.547,1773539,0
1994-06-22,5.5841,5.6206,5.5285,5.6021,1130240,0
1994-06-23,5.5841,5.7306,5.5841,5.6573,1060553,0
1994-06-24,5.639,5.6668,5.5841,5.6206,964731,0
1994-06-27,5.639,5.639,5.547,5.6297,834504,0
1994-06-28,5.6297,5.6297,5.4921,5.5562,1375014,0
1994-06-29,5.5656,5.5928,5.547,5.5562,678578,0
1994-06-30,5.5656,5.5656,5.5103,5.5285,697307,0
1994-07-01,5.5285,5.5285,5.4921,5.5285,613247,0
1994-07-05,5.5285,5.5285,5.4921,5.5103,344952,0
1994-07-06,5.5103,5.5103,5.4829,5.5103,1055325,0
1994-07-07,5.4921,5.5285,5.4921,5.5285,792690,0
1994-07-08,5.5285,5.5285,5.4829,5.5196,262633,0
1994-07-11,5.547,5.547,5.4555,5.4555,263067,0
1994-07-12,5.4278,5.4278,5.2808,5.2899,989122,0
1994-07-13,5.3082,5.4644,5.3082,5.4644,913773,0
1994-07-14,5.4644,5.639,5.4644,5.639,1558381,0
1994-07-15,5.639,5.7401,5.639,5.6941,1196440,0
1994-07-18,5.7033,5.7033,5.6297,5.639,252617,0
1994-07-19,5.6668,5.6668,5.547,5.5562,610636,0
1994-07-20,5.5656,5.5656,5.5285,5.547,523526,0
1994-07-21,5.547,5.5841,5.5103,5.5562,625005,0
1994-07-22,5.5656,5.6668,5.5656,5.639,892867,0
1994-07-25,5.6573,5.6756,5.6297,5.6479,378053,0
1994-07-26,5.6573,5.6573,5.6297,5.6297,563595,0
1994-07-27,5.6297,5.6297,5.5562,5.6206,301834,0
1994-07-28,5.6206,5.6573,5.5841,5.5928,730846,0
1994-07-29,5.5841,5.5841,5.1613,5.1797,7764024,0
1994-08-01,5.1706,5.2164,5.0602,5.1246,2434695,0
1994-08-02,5.1061,5.1061,4.9869,5.088,3240454,0
1994-08-03,5.088,5.1061,5.0239,5.0696,2800119,0
1994-08-04,5.088,5.0969,5.0143,5.0143,2310999,0
1994-08-05,4.9869,5.0143,4.941,5.0143,1441216,0
1994-08-08,5.0329,5.0696,5.0239,5.0513,670738,0
1994-08-09,5.0602,5.0602,4.9686,5.0143,739555,0
1994-08-10,5.0143,5.0143,4.941,4.9962,512635,0
1994-08-11,4.9962,5.0143,4.8951,4.9044,1269613,0
1994-08-12,4.9227,4.9686,4.9227,4.9591,808808,0
1994-08-15,4.941,4.9962,4.941,4.9686,645915,0
1994-08-16,4.9962,5.0602,4.9686,5.0329,1058373,0
1994-08-17,5.0602,5.088,5.0602,5.0696,943391,0
1994-08-18,5.0696,5.1246,5.0696,5.0969,1252189,0
1994-08-19,5.1061,5.1061,4.9686,4.9686,672917,0
1994-08-22,4.9869,4.9869,4.941,4.9686,351921,0
1994-08-23,4.9962,5.0513,4.9869,5.0239,614553,0
1994-08-24,5.0602,5.1061,5.0329,5.1061,781366,0
1994-08-25,5.1061,5.1061,5.0602,5.1061,573177,0
1994-08-26,5.0969,5.2623,5.0969,5.1613,973878,0
1994-08-29,5.1797,5.1982,5.0513,5.0602,1609336,0
1994-08-30,5.0696,5.0696,5.0143,5.0329,505670,0
1994-08-31,5.0329,5.0329,4.9227,4.941,1191217,0
1994-09-01,4.9317,5.0239,4.9044,5.0239,1118044,0
1994-09-02,5.0143,5.0513,4.9686,4.9869,488681,0
1994-09-06,5.0329,5.0329,4.9044,4.9317,1119784,0
1994-09-07,4.941,4.9869,4.9227,4.9227,1231718,0
1994-09-08,4.9317,4.941,4.8951,4.8951,1726500,0
1994-09-09,4.8676,4.8676,4.8217,4.8217,1817092,0
1994-09-12,4.8217,4.8582,4.7847,4.8217,3253522,0
1994-09-13,4.8491,4.8676,4.8217,4.8491,5737868,0
1994-09-14,4.8491,4.8582,4.8217,4.8491,1001315,0
1994-09-15,4.8491,4.8858,4.8491,4.8676,692517,0
1994-09-16,4.8491,4.8951,4.8306,4.8676,2178595,0
1994-09-19,4.8858,4.9227,4.8217,4.8217,1386774,0
1994-09-20,4.8123,4.8123,4.6101,4.6101,2580603,0
1994-09-21,4.647,4.647,4.4909,4.5461,1555763,0
1994-09-22,4.5554,4.5554,4.4724,4.5182,1939046,0
1994-09-23,4.5461,4.592,4.5279,4.5461,1266130,0
1994-09-26,4.5554,4.647,4.5554,4.6288,2950816,0
1994-09-27,4.6559,4.693,4.647,4.647,954715,0
1994-09-28,4.647,4.6839,4.6288,4.647,2672936,0
1994-09-29,4.647,4.7389,4.5736,4.7116,2786615,0
1994-09-30,4.693,4.7573,4.647,4.647,2018316,0
1994-10-03,4.6288,4.647,4.5828,4.647,1734336,0
1994-10-04,4.6559,4.6839,4.6195,4.6288,832325,0
1994-10-05,4.6195,4.6559,4.6101,4.6288,991741,0
1994-10-06,4.6288,4.693,4.6288,4.6839,1067957,0
1994-10-07,4.7203,4.7573,4.7116,4.7116,1200362,0
1994-10-10,4.7203,4.7847,4.7203,4.7847,918128,0
1994-10-11,4.8123,4.8491,4.7847,4.8123,1573188,0
1994-10-12,4.7939,4.8123,4.7203,4.7203,439465,0
1994-10-13,4.7573,4.7573,4.693,4.693,602793,0
1994-10-14,4.7116,4.7116,4.6288,4.6559,556625,0
1994-10-17,4.6656,4.7939,4.6559,4.7939,1561866,0
1994-10-18,4.7757,4.8217,4.7573,4.7847,1262212,0
1994-10-19,4.7939,4.8217,4.7478,4.7939,833198,0
1994-10-20,4.7847,4.7847,4.6288,4.6288,662901,0
1994-10-21,4.6288,4.6559,4.6101,4.647,804453,0
1994-10-24,4.6559,4.6559,4.5736,4.6011,607585,0
1994-10-25,4.5642,4.6195,4.5554,4.6011,550528,0
1994-10-26,4.592,4.592,4.5554,4.592,590162,0
1994-10-27,4.5642,4.6195,4.5554,4.6011,960814,0
1994-10-28,4.5367,4.7298,4.4724,4.7298,8313681,0
1994-10-31,4.702,4.702,4.6559,4.693,2361524,0
1994-11-01,4.6747,4.7665,4.6559,4.7298,2990884,0
1994-11-02,4.7116,4.8217,4.7116,4.7573,2412484,0
1994-11-03,4.7665,4.8217,4.7665,4.8033,522219,0
1994-11-04,4.8217,4.8306,4.7665,4.7665,854538,0
1994-11-07,4.7665,4.7847,4.7573,4.7665,983023,0
1994-11-08,4.7665,4.8033,4.7573,4.7847,574923,0
1994-11-09,4.8033,4.8676,4.7665,4.7847,1006980,0
1994-11-10,4.7939,4.8217,4.7665,4.7665,542250,0
1994-11-11,4.7665,4.7847,4.7573,4.7665,432930,0
1994-11-14,4.7665,4.7847,4.7573,4.7847,534412,0
1994-11-15,4.8033,4.8306,4.7573,4.7665,1510469,0
1994-11-16,4.7665,4.7665,4.6381,4.6381,1237384,0
1994-11-17,4.6195,4.6656,4.6195,4.6381,2236960,0
1994-11-18,4.6381,4.6559,4.6195,4.6381,1361078,0
1994-11-21,4.6656,4.6747,4.4724,4.5003,933373,0
1994-11-22,4.4635,4.5003,4.3899,4.399,1540524,0
1994-11-23,4.3624,4.4357,4.2983,4.399,1336250,0
1994-11-25,4.4082,4.4449,4.399,4.4266,523526,0
1994-11-28,4.4449,4.4724,4.4266,4.4449,590598,0
1994-11-29,4.4819,4.5003,4.4635,4.4819,662901,0
1994-11-30,4.4819,4.5736,4.4819,4.5554,1475190,0
1994-12-01,4.5279,4.5554,4.5279,4.5554,678578,0
1994-12-02,4.5554,4.5642,4.5279,4.5642,717777,0
1994-12-05,4.5736,4.6011,4.5642,4.5736,490859,0
1994-12-06,4.5642,4.5736,4.5279,4.5367,673783,0
1994-12-07,4.5279,4.592,4.5279,4.5642,992173,0
1994-12-08,4.5554,4.5736,4.5554,4.5554,921613,0
1994-12-09,4.5554,4.6011,4.5367,4.5736,675964,0
1994-12-12,4.592,4.6195,4.5554,4.6011,1229543,0
1994-12-13,4.6195,4.6381,4.6195,4.6195,906369,0
1994-12-14,4.6011,4.6656,4.592,4.6381,999138,0
1994-12-15,4.6559,4.702,4.6381,4.6559,684244,0
1994-12-16,4.6747,4.6747,4.6381,4.6381,1538780,0
1994-12-19,4.6288,4.6747,4.6288,4.6559,776579,0
1994-12-20,4.6559,4.7665,4.6288,4.7298,717343,0
1994-12-21,4.7298,4.8676,4.7298,4.7573,2152460,0
1994-12-22,4.7298,4.7939,4.7116,4.7847,1946450,0
1994-12-23,4.7665,4.8033,4.7665,4.8033,641121,0
1994-12-27,4.7939,4.8217,4.7847,4.8217,458628,0
1994-12-28,4.8217,4.8217,4.7665,4.7847,632844,0
1994-12-29,4.7847,4.8217,4.7665,4.8033,695130,0
1994-12-30,4.8033,4.8306,4.7847,4.7939,564032,0
1995-01-03,4.8033,4.8033,4.7665,4.8033,1077103,0
1995-01-04,4.7939,4.8306,4.7665,4.8033,769610,0
1995-01-05,4.8033,4.8217,4.7665,4.7665,541815,0
1995-01-06,4.7665,4.8033,4.7573,4.8033,357147,0
1995-01-09,4.7939,4.8306,4.7847,4.8217,662901,0
1995-01-10,4.8401,4.9317,4.8306,4.9044,1096702,0
1995-01-11,4.9044,4.9317,4.8676,4.9044,1313602,0
1995-01-12,4.9227,5.0696,4.9044,5.0602,2038346,0
1995-01-13,5.088,5.1246,5.0513,5.0602,3215191,0
1995-01-16,5.0602,5.1338,5.0602,5.1338,2120668,0
1995-01-17,5.1157,5.1338,5.0969,5.1338,726051,0
1995-01-18,5.1338,5.1706,5.1157,5.1706,834069,0
1995-01-19,5.1613,5.1706,5.1157,5.1246,1558381,0
1995-01-20,5.1157,5.1157,5.0602,5.0602,1002624,0
1995-01-23,5.0419,5.0419,4.9777,5.0239,1209071,0
1995-01-24,5.0239,5.0419,4.9777,4.9777,809677,0
1995-01-25,4.9501,5.0787,4.9501,5.0602,1812302,0
1995-01-26,5.0513,5.0513,4.9869,5.0419,532669,0
1995-01-27,5.0602,5.1157,5.0513,5.1061,627185,0
1995-01-30,5.1061,5.1246,5.088,5.088,633718,0
1995-01-31,5.1061,5.1246,5.0602,5.1061,687291,0
1995-02-01,5.1157,5.1157,5.0513,5.0513,983461,0
1995-02-02,5.0602,5.0787,5.0419,5.0787,504362,0
1995-02-03,5.1427,5.2349,5.1157,5.2075,3028341,0
1995-02-06,5.2349,5.3542,5.2349,5.3361,2709524,0
1995-02-07,5.3542,5.4367,5.3542,5.4093,3254393,0
1995-02-08,5.4093,5.4734,5.4001,5.4644,3530528,0
1995-02-09,5.4555,5.4734,5.4555,5.4644,1641568,0
1995-02-10,5.4644,5.5011,5.4555,5.4734,1620662,0
1995-02-13,5.4734,5.4734,5.4644,5.4734,823181,0
1995-02-14,5.4921,5.5196,5.3909,5.4001,1291827,0
1995-02-15,5.3542,5.3635,5.2623,5.3361,1949933,0
1995-02-16,5.3082,5.3635,5.2992,5.3635,1133722,0
1995-02-17,5.3542,5.3726,5.3542,5.3542,1380243,0
1995-02-21,5.3542,5.3909,5.3542,5.3635,1198184,0
1995-02-22,5.3635,5.5285,5.3542,5.4734,2782697,0
1995-02-23,5.4644,5.5011,5.4555,5.4734,1151581,0
1995-02-24,5.4734,5.547,5.4734,5.5196,2318842,0
1995-02-27,5.5011,5.5196,5.4921,5.4921,1099751,0
1995-02-28,5.4921,5.547,5.4921,5.547,1212127,0
1995-03-01,5.5196,5.5928,5.5196,5.5656,2270932,0
1995-03-02,5.5928,5.6573,5.5656,5.6479,3137229,0
1995-03-03,5.6479,5.7765,5.5841,5.5928,3639849,0
1995-03-06,5.5841,5.5928,5.5011,5.5928,1562297,0
1995-03-07,5.6115,5.6115,5.4734,5.4734,1087988,0
1995-03-08,5.4921,5.5656,5.4921,5.547,672917,0
1995-03-09,5.547,5.5562,5.5011,5.5285,1003495,0
1995-03-10,5.5562,5.6941,5.547,5.6668,1637649,0
1995-03-13,5.6845,5.6941,5.6573,5.6573,580580,0
1995-03-14,5.6845,5.7675,5.6668,5.7491,1283985,0
1995-03-15,5.7675,5.7858,5.7491,5.7491,2773984,0
1995-03-16,5.7675,5.8227,5.7491,5.8041,1460817,0
1995-03-17,5.8132,5.8132,5.7765,5.8041,1878502,0
1995-03-20,5.7858,5.8041,5.7122,5.7216,1687735,0
1995-03-21,5.6941,5.7675,5.6573,5.6941,1426407,0
1995-03-22,5.6845,5.7858,5.6668,5.7765,1875020,0
1995-03-23,5.7675,5.7858,5.7216,5.7491,2031381,0
1995-03-24,5.7675,5.8041,5.7675,5.7765,2721282,0
1995-03-27,5.7765,5.8041,5.7675,5.8041,806190,0
1995-03-28,5.8041,5.896,5.7858,5.8777,849749,0
1995-03-29,5.8227,5.9052,5.8227,5.8593,1688609,0
1995-03-30,5.896,5.896,5.8501,5.8593,1013077,0
1995-03-31,5.8593,5.8777,5.841,5.8777,1561866,0
1995-04-03,5.8593,5.9968,5.8593,5.9968,2146800,0
1995-04-04,6.0155,6.0705,6.0155,6.043,1575366,0
1995-04-05,6.043,6.0705,6.0338,6.0611,2338873,0
1995-04-06,6.0611,6.0797,6.043,6.043,1330590,0
1995-04-07,6.043,6.0611,6.0155,6.0338,1554021,0
1995-04-10,6.0063,6.0797,6.0063,6.0705,1253062,0
1995-04-11,6.0705,6.0797,6.0338,6.0338,1678588,0
1995-04-12,6.0338,6.0705,6.0063,6.0611,1451671,0
1995-04-13,6.0705,6.0705,6.0063,6.0063,694698,0
1995-04-17,6.0063,6.0155,5.9327,5.9603,1323184,0
1995-04-18,5.9603,6.0063,5.9327,5.9419,1911606,0
1995-04-19,5.9419,5.9695,5.841,5.8593,3290105,0
1995-04-20,5.8593,5.8593,5.5656,5.6206,6642497,0
1995-04-21,5.6941,5.896,5.6941,5.8501,3867639,0
1995-04-24,5.8593,5.9787,5.8593,5.9603,4593690,0
1995-04-25,5.9787,5.9787,5.9145,5.9787,2180341,0
1995-04-26,5.9603,6.0525,5.9603,6.043,1195571,0
1995-04-27,6.0338,6.0525,5.9603,5.988,1862828,0
1995-04-28,6.043,6.0705,5.9237,5.9514,1545748,0
1995-05-01,5.9237,6.0063,5.9145,5.9327,1452979,0
1995-05-02,5.9327,5.9514,5.8869,5.896,722567,0
1995-05-03,5.9145,5.9787,5.9145,5.9787,1278761,0
1995-05-04,6.0155,6.0797,5.988,6.0525,1250013,0
1995-05-05,6.0889,6.1441,6.0525,6.1164,1590174,0
1995-05-08,6.1349,6.2909,6.1349,6.2359,3058396,0
1995-05-09,6.2359,6.2451,6.1899,6.1994,1298359,0
1995-05-10,6.1899,6.2359,6.1899,6.1994,1234334,0
1995-05-11,6.2267,6.2724,6.2267,6.2359,1307506,0
1995-05-12,6.2451,6.2451,6.2359,6.2451,1821887,0
1995-05-15,6.2359,6.2909,6.2359,6.2909,684675,0
1995-05-16,6.2909,6.2909,6.1994,6.2081,1323184,0
1995-05-17,6.2081,6.2724,6.1994,6.2451,2943847,0
1995-05-18,6.2267,6.2267,6.1623,6.1716,1493485,0
1995-05-19,6.1716,6.1994,6.1349,6.1716,1205150,0
1995-05-22,6.1716,6.2451,6.1623,6.2359,955585,0
1995-05-23,6.2451,6.2724,6.2267,6.2451,1609773,0
1995-05-24,6.2634,6.346,6.2451,6.3186,1292261,0
1995-05-25,6.3003,6.328,6.2267,6.2267,3279654,0
1995-05-26,6.2267,6.2267,6.1441,6.1623,1071436,0
1995-05-30,6.1623,6.1716,6.0889,6.1164,864992,0
1995-05-31,6.1441,6.2267,6.1349,6.2267,1780073,0
1995-06-01,6.2451,6.2451,6.1899,6.2267,1395048,0
1995-06-02,6.2267,6.2724,6.1899,6.2451,3159438,0
1995-06-05,6.2724,6.2909,6.2359,6.2634,2757001,0
1995-06-06,6.2451,6.2724,6.2267,6.2724,1985648,0
1995-06-07,6.2634,6.2724,6.2359,6.2451,1090606,0
1995-06-08,6.3186,6.4746,6.3186,6.447,5682553,0
1995-06-09,6.4195,6.4288,6.2724,6.3186,1747406,0
1995-06-12,6.346,6.3551,6.328,6.328,735635,0
1995-06-13,6.3551,6.4564,6.3551,6.447,2392446,0
1995-06-14,6.447,6.4839,6.4288,6.4746,2098454,0
1995-06-15,6.4746,6.5389,6.4746,6.4746,1888521,0
1995-06-16,6.4839,6.4839,6.447,6.4564,1796187,0
1995-06-19,6.4564,6.5114,6.4564,6.4839,1787038,0
1995-06-20,6.5022,6.5022,6.401,6.4746,2098454,0
1995-06-21,6.5022,6.6306,6.4746,6.6306,3176865,0
1995-06-22,6.6306,6.7043,6.6127,6.7043,2526157,0
1995-06-23,6.6859,6.6859,6.6032,6.6127,1376320,0
1995-06-26,6.6127,6.6127,6.4746,6.4746,881541,0
1995-06-27,6.5022,6.5022,6.4195,6.4195,1484771,0
1995-06-28,6.401,6.6127,6.401,6.6127,2371542,0
1995-06-29,6.5848,6.6032,6.5022,6.5389,1209944,0
1995-06-30,6.5114,6.6306,6.4839,6.5663,1558817,0
1995-07-03,6.5663,6.5759,6.5297,6.5481,262197,0
1995-07-05,6.5297,6.5848,6.5022,6.5114,824920,0
1995-07-06,6.5022,6.6402,6.5022,6.6402,1530942,0
1995-07-07,6.6306,6.7318,6.6032,6.7043,1705593,0
1995-07-10,6.6859,6.7043,6.6583,6.6859,1043126,0
1995-07-11,6.6676,6.7225,6.6402,6.7043,1857597,0
1995-07-12,6.7778,6.7778,6.6583,6.7043,1604982,0
1995-07-13,6.7043,6.7225,6.5389,6.5759,1541391,0
1995-07-14,6.5759,6.5848,6.5297,6.5481,1911606,0
1995-07-17,6.5481,6.6583,6.4564,6.6127,957765,0
1995-07-18,6.6583,6.6676,6.5114,6.5114,1230853,0
1995-07-19,6.5389,6.5389,6.3003,6.401,1357156,0
1995-07-20,6.3828,6.3828,6.2909,6.3003,1044437,0
1995-07-21,6.3186,6.4288,6.2909,6.328,1712996,0
1995-07-24,6.2909,6.3828,6.2909,6.328,1309247,0
1995-07-25,6.3186,6.447,6.3186,6.447,2458653,0
1995-07-26,6.5297,6.5297,6.4746,6.5022,1774847,0
1995-07-27,6.5022,6.5759,6.4746,6.4746,2882870,0
1995-07-28,6.5759,6.6216,6.5297,6.5848,2690363,0
1995-07-31,6.594,6.6127,6.4929,6.5297,989122,0
1995-08-01,6.5848,6.5848,6.4746,6.5022,1109330,0
1995-08-02,6.5848,6.7136,6.5759,6.6768,3764415,0
1995-08-03,6.649,6.6583,6.594,6.6216,969958,0
1995-08-04,6.6216,6.649,6.594,6.6402,4539684,0
1995-08-07,6.6768,6.8236,6.6768,6.7961,1561866,0
1995-08-08,6.8143,6.8512,6.7043,6.7318,1378936,0
1995-08-09,6.7411,6.7411,6.594,6.6127,623701,0
1995-08-10,6.6127,6.6948,6.5848,6.6402,1408552,0
1995-08-11,6.649,6.649,6.5848,6.6127,2367186,0
1995-08-14,6.5571,6.5848,6.5481,6.5481,1255240,0
1995-08-15,6.5759,6.5759,6.5022,6.5759,1141127,0
1995-08-16,6.5571,6.5759,6.5206,6.5571,1193825,0
1995-08-17,6.5759,6.5759,6.5206,6.5206,805322,0
1995-08-18,6.5481,6.594,6.5206,6.594,670738,0
1995-08-21,6.6216,6.6583,6.594,6.6127,394167,0
1995-08-22,6.594,6.6216,6.5848,6.6127,415074,0
1995-08-23,6.6216,6.649,6.5848,6.5848,1145920,0
1995-08-24,6.5759,6.6402,6.5206,6.6127,989994,0
1995-08-25,6.649,6.7136,6.6402,6.7043,1794444,0
1995-08-28,6.7318,6.8143,6.7318,6.7778,1266130,0
1995-08-29,6.8143,6.9247,6.7778,6.9247,1575801,0
1995-08-30,6.9247,7.0719,6.8972,7.0719,4261805,0
1995-08-31,7.0719,7.2003,7.0167,7.2003,3187314,0
1995-09-01,7.1816,7.3378,7.1541,7.3195,2976949,0
1995-09-05,7.3195,7.3746,7.2736,7.3746,3846297,0
1995-09-06,7.3473,7.54,7.3195,7.4572,4513550,0
1995-09-07,7.4114,7.4665,7.4019,7.4298,2857609,0
1995-09-08,7.4019,7.4298,7.3933,7.4019,3578001,0
1995-09-11,7.4114,7.4114,7.3746,7.3933,1171615,0
1995-09-12,7.3933,7.4019,7.3473,7.4019,2271802,0
1995-09-13,7.3933,7.5584,7.3746,7.5491,2269187,0
1995-09-14,7.5491,7.5491,7.4019,7.494,1659425,0
1995-09-15,7.5124,7.5124,7.448,7.448,2010475,0
1995-09-18,7.4572,7.4572,7.3746,7.4114,2105860,0
1995-09-19,7.4019,7.4298,7.3378,7.4298,1846275,0
1995-09-20,7.4114,7.4298,7.3654,7.3746,1698625,0
1995-09-21,7.3654,7.3654,7.3013,7.3473,2200371,0
1995-09-22,7.3195,7.3473,7.2555,7.3473,1427714,0
1995-09-25,7.3473,7.4572,7.3378,7.4572,2259609,0
1995-09-26,7.448,7.4572,7.3746,7.4114,2467360,0
1995-09-27,7.4114,7.6134,7.3378,7.6043,3979576,0
1995-09-28,7.8614,7.9717,7.8247,7.8522,4664249,0
1995-09-29,7.8522,7.8522,7.7329,7.7515,2083211,0
1995-10-02,7.7604,7.7881,7.5216,7.54,2462135,0
1995-10-03,7.5216,7.5855,7.3933,7.5491,4495257,0
1995-10-04,7.5216,7.5769,7.5124,7.54,2822329,0
1995-10-05,7.54,7.6226,7.54,7.6043,994782,0
1995-10-06,7.6226,7.6409,7.5584,7.6409,1137207,0
1995-10-09,7.6134,7.6134,7.5216,7.5491,813161,0
1995-10-10,7.4665,7.5216,7.4572,7.4849,1015260,0
1995-10-11,7.4849,7.5124,7.4665,7.494,2331907,0
1995-10-12,7.494,7.494,7.4665,7.4665,1920315,0
1995-10-13,7.494,7.6596,7.494,7.5769,4628536,0
1995-10-16,7.6226,7.6409,7.5855,7.6226,2003941,0
1995-10-17,7.6043,7.6777,7.5855,7.6684,1730854,0
1995-10-18,7.6684,7.6777,7.6134,7.6596,1607162,0
1995-10-19,7.6596,7.6596,7.6043,7.6134,1177277,0
1995-10-20,7.6409,7.6596,7.5491,7.5855,1475190,0
1995-10-23,7.5769,7.5769,7.5216,7.5491,1421184,0
1995-10-24,7.5584,7.5769,7.3746,7.4019,1370660,0
1995-10-25,7.3565,7.3565,7.1453,7.3565,5518788,0
1995-10-26,7.329,7.3746,7.0898,7.237,2169449,0
1995-10-27,7.4391,7.4665,7.2736,7.3746,2967802,0
1995-10-30,7.4114,7.4849,7.4114,7.4849,3362407,0
1995-10-31,7.4849,7.5216,7.4665,7.5031,1590174,0
1995-11-01,7.5216,7.5855,7.5031,7.5855,2384605,0
1995-11-02,7.5951,7.6777,7.5951,7.6777,2509171,0
1995-11-03,7.6777,7.8522,7.6502,7.8522,3517459,0
1995-11-06,7.8891,8.0543,7.8891,8.0543,4344561,0
1995-11-07,7.9991,8.1186,7.8522,8.0176,5095003,0
1995-11-08,8.0634,8.1277,8.0176,8.0543,2978254,0
1995-11-09,8.0543,8.0543,7.9441,8.0084,1936868,0
1995-11-10,7.9991,7.9991,7.9072,7.9167,2888097,0
1995-11-13,7.9991,8.0634,7.9531,7.9808,5143348,0
1995-11-14,7.9717,7.9808,7.8522,7.88,1676412,0
1995-11-15,7.9072,7.9167,7.7787,7.8614,2013960,0
1995-11-16,7.88,7.9257,7.8704,7.9257,1814914,0
1995-11-17,7.9257,7.9441,7.7787,7.8247,2154638,0
1995-11-20,7.8522,7.8522,7.7056,7.7056,1577106,0
1995-11-21,7.6502,7.9072,7.6502,7.88,2179031,0
1995-11-22,7.9072,7.9441,7.8339,7.9257,1001315,0
1995-11-24,7.9441,7.9441,7.8891,7.9167,979104,0
1995-11-27,7.9257,8.0176,7.8891,8.0176,2886791,0
1995-11-28,8.0176,8.1005,7.9441,8.0912,2765710,0
1995-11-29,8.1277,8.1829,7.5584,7.6777,11842899,0
1995-11-30,7.7787,7.9167,7.6502,7.8247,6173847,0
1995-12-01,7.7971,7.8614,7.6869,7.7604,2191661,0
1995-12-04,7.7787,7.8339,7.6777,7.742,4645087,0
1995-12-05,7.6777,7.7604,7.6684,7.6777,1776590,0
1995-12-06,7.6869,7.742,7.6502,7.7056,2561003,0
1995-12-07,7.6684,7.6869,7.6226,7.6684,2035736,0
1995-12-08,7.6502,7.7329,7.5676,7.6318,1858471,0
1995-12-11,7.6318,7.6869,7.6318,7.6318,619779,0
1995-12-12,7.6318,7.6502,7.4757,7.5031,2834093,0
1995-12-13,7.4757,7.5031,7.246,7.246,5360684,0
1995-12-14,7.3013,7.4391,7.3013,7.4391,8587201,0
1995-12-15,7.5216,7.6226,7.5031,7.6134,5612864,0
1995-12-18,7.5951,7.5951,7.4757,7.5031,2277899,0
1995-12-19,7.4757,7.5216,7.4391,7.4849,2460828,0
1995-12-20,7.5216,7.6684,7.5216,7.6318,1605855,0
1995-12-21,7.6502,7.6777,7.6226,7.6318,1407682,0
1995-12-22,7.6318,7.7329,7.6318,7.7056,1803592,0
1995-12-26,7.6684,7.6777,7.6318,7.6684,462982,0
1995-12-27,7.6318,7.6502,7.4757,7.5216,1776590,0
1995-12-28,7.4757,7.4849,7.4207,7.4849,594084,0
1995-12-29,7.4849,7.4849,7.3473,7.3839,1074491,0
1996-01-02,7.329,7.4665,7.2921,7.4207,2384605,0
1996-01-03,7.4391,7.448,7.3839,7.448,4137672,0
1996-01-04,7.4391,7.5216,7.3933,7.4391,4077570,0
1996-01-05,7.4391,7.4849,7.4207,7.4849,3027037,0
1996-01-08,7.4665,7.4665,7.4391,7.448,865426,0
1996-01-09,7.4391,7.448,7.3839,7.4114,991298,0
1996-01-10,7.3839,7.4114,7.2092,7.2092,2716929,0
1996-01-11,7.2092,7.246,7.1265,7.1541,4192554,0
1996-01-12,7.1727,7.2277,7.0807,7.2277,1599324,0
1996-01-15,7.2092,7.4757,7.2092,7.4757,2071449,0
1996-01-16,7.4757,7.6226,7.4757,7.6134,4613292,0
1996-01-17,7.5855,7.6134,7.54,7.6134,4318863,0
1996-01-18,7.6134,7.7787,7.6134,7.7056,4677752,0
1996-01-19,7.7056,8.0359,7.6869,7.88,5930378,0
1996-01-22,7.8522,7.9257,7.7971,7.88,2375465,0
1996-01-23,7.88,7.88,7.8339,7.88,1620228,0
1996-01-24,7.8522,7.9627,7.8522,7.8891,2375465,0
1996-01-25,7.8979,7.9531,7.8891,7.9349,1552282,0
1996-01-26,7.9257,7.9627,7.8891,7.9531,1410729,0
1996-01-29,7.9349,8.0268,7.9349,8.0176,1094089,0
1996-01-30,8.0176,8.0452,7.9531,8.0176,2337133,0
1996-01-31,7.9899,8.0452,7.9808,8.0176,1978679,0
1996-02-01,8.0176,8.0176,7.9257,7.9899,1998281,0
1996-02-02,8.0268,8.0268,7.9899,8.0176,1806639,0
1996-02-05,7.9899,8.0176,7.9349,7.9899,1124141,0
1996-02-06,8.0176,8.0725,7.9627,8.0452,1784861,0
1996-02-07,8.0176,8.0634,7.9627,7.9899,2420757,0
1996-02-08,7.9899,8.0268,7.9808,8.0176,3066672,0
1996-02-09,7.9531,7.9808,7.7787,7.8339,2919020,0
1996-02-12,7.7787,7.8154,7.7329,7.8154,4068423,0
1996-02-13,7.8154,8.0176,7.8154,7.9808,2758737,0
1996-02-14,7.9899,8.0452,7.8433,7.8891,2087131,0
1996-02-15,7.8433,7.9531,7.8433,7.8522,1288342,0
1996-02-16,7.8433,7.8522,7.7881,7.8339,1560123,0
1996-02-20,7.7787,7.7881,7.6226,7.6684,2270059,0
1996-02-21,7.6409,7.7787,7.6043,7.6684,3048377,0
1996-02-22,7.6961,7.7971,7.6961,7.7515,2740885,0
1996-02-23,7.7515,7.7971,7.6869,7.7329,2141575,0
1996-02-26,7.7604,7.7787,7.7056,7.7236,1883732,0
1996-02-27,7.7515,7.7604,7.6043,7.6961,1580156,0
1996-02-28,7.7236,7.7881,7.6961,7.6961,2351503,0
1996-02-29,7.7056,8.1552,7.7056,8.137,6838054,0
1996-03-01,8.1552,8.1739,8.0176,8.1005,4145081,0
1996-03-04,8.1277,8.2747,8.0816,8.2103,1121092,0
1996-03-05,8.1552,8.2473,8.1005,8.2197,1307939,0
1996-03-06,8.2103,8.4585,8.1739,8.4491,2929042,0
1996-03-07,8.4217,8.4768,8.3664,8.4491,1832337,0
1996-03-08,8.3114,8.394,8.1277,8.137,2125457,0
1996-03-11,8.1277,8.1552,7.9808,8.0816,2330599,0
1996-03-12,8.0634,8.137,7.9627,8.1005,2760046,0
1996-03-13,8.1277,8.2103,8.0634,8.1552,1614566,0
1996-03-14,8.137,8.137,8.0452,8.0725,1067085,0
1996-03-15,8.0634,8.1092,7.9899,8.1092,1098879,0
1996-03-18,8.1277,8.2287,8.0816,8.2103,2022235,0
1996-03-19,8.1739,8.2197,8.1644,8.1921,4158146,0
1996-03-20,8.1921,8.2562,8.1921,8.2197,1388081,0
1996-03-21,8.2103,8.2287,8.1552,8.1644,605407,0
1996-03-22,8.1739,8.2103,8.1092,8.1921,608023,0
1996-03-25,8.1739,8.2197,8.1552,8.2103,921613,0
1996-03-26,8.1644,8.1921,8.0816,8.1552,865426,0
1996-03-27,8.1644,8.2473,8.137,8.1921,1595838,0
1996-03-28,8.2103,8.3114,8.1739,8.2562,1514824,0
1996-03-29,8.2747,8.2747,8.1277,8.1277,2017445,0
1996-04-01,8.0725,8.1277,7.531,7.7515,24720219,0
1996-04-02,7.7881,7.8704,7.7329,7.7515,13080282,0
1996-04-03,7.7515,7.8522,7.7236,7.8433,4692125,0
1996-04-04,7.8522,8.0816,7.8522,8.0816,11088968,0
1996-04-08,7.9531,7.9531,7.7881,7.9257,4519648,0
1996-04-09,7.9627,7.9899,7.6043,7.7236,4790558,0
1996-04-10,7.7329,7.7329,7.4665,7.531,4436458,0
1996-04-11,7.5769,7.5855,7.3746,7.5855,7261403,0
1996-04-12,7.6596,7.7971,7.6226,7.7787,4630275,0
1996-04-15,7.7604,7.8704,7.7329,7.8522,2695153,0
1996-04-16,7.8891,7.8891,7.7329,7.7604,4550571,0
1996-04-17,7.7236,7.7329,7.6134,7.6409,3265717,0
1996-04-18,7.6596,7.6684,7.5769,7.6134,2418580,0
1996-04-19,7.6409,7.6409,7.5216,7.531,2125025,0
1996-04-22,7.5855,7.6961,7.531,7.6961,6345015,0
1996-04-23,7.6684,7.6684,7.6226,7.6596,2331907,0
1996-04-24,7.7692,7.7692,7.6502,7.6869,4571912,0
1996-04-25,7.7056,7.7329,7.6869,7.7329,5100229,0
1996-04-26,7.742,7.7787,7.6869,7.742,7585885,0
1996-04-29,7.7692,7.7692,7.7056,7.742,3271378,0
1996-04-30,7.742,7.7787,7.7329,7.742,3639410,0
1996-05-01,7.7329,7.7787,7.7143,7.7143,6418626,0
1996-05-02,7.7143,7.7143,7.3933,7.448,7178649,0
1996-05-03,7.4298,7.448,7.2921,7.3746,5571489,0
1996-05-06,7.4298,7.4298,7.2555,7.3103,3219983,0
1996-05-07,7.3195,7.3654,7.2921,7.2921,3004387,0
1996-05-08,7.2828,7.4207,7.2646,7.4019,6522284,0
1996-05-09,7.3933,7.4207,7.3473,7.3654,2267883,0
1996-05-10,7.4019,7.5855,7.3933,7.5855,3244812,0
1996-05-13,7.5951,7.6596,7.5951,7.6226,4525310,0
1996-05-14,7.6318,7.7604,7.5951,7.7143,3964330,0
1996-05-15,7.742,7.8154,7.7143,7.7329,4094556,0
1996-05-16,7.7056,7.7329,7.6596,7.7056,1870664,0
1996-05-17,7.7056,7.8247,7.6869,7.7787,2523545,0
1996-05-20,7.7971,7.9717,7.7971,7.9349,3848473,0
1996-05-21,7.9627,8.1277,7.9167,7.9531,5046223,0
1996-05-22,8.0725,8.1277,8.0268,8.1092,4003092,0
1996-05-23,8.1092,8.2839,8.0543,8.137,2760481,0
1996-05-24,8.1552,8.1552,8.0912,8.1092,842341,0
1996-05-28,8.1092,8.1092,8.0268,8.0452,2924250,0
1996-05-29,8.0176,8.0725,7.9717,7.9717,2316661,0
1996-05-30,7.9717,8.0176,7.88,7.9627,1674234,0
1996-05-31,7.9717,8.0543,7.9072,8.0176,2867629,0
1996-06-03,8.0176,8.0268,7.9717,7.9899,2324941,0
1996-06-04,8.0176,8.0543,7.9991,8.0452,1922494,0
1996-06-05,8.0268,8.0268,7.9991,8.0176,1213427,0
1996-06-06,8.0452,8.1277,8.0452,8.0452,3827565,0
1996-06-07,7.9349,7.9441,7.742,7.8154,4618517,0
1996-06-10,7.7692,7.7787,7.6869,7.7692,6510524,0
1996-06-11,7.7787,7.9441,7.7787,7.9349,3604570,0
1996-06-12,7.9717,8.0176,7.8979,7.8979,2916405,0
1996-06-13,7.8979,7.9991,7.88,7.9167,3689938,0
1996-06-14,7.9167,7.9717,7.8979,7.9627,3046200,0
1996-06-17,7.9717,7.9717,7.8433,7.9167,4696044,0
1996-06-18,7.8979,8.0268,7.8979,7.9991,5522710,0
1996-06-19,7.9899,8.0725,7.9899,8.0268,7331960,0
1996-06-20,8.0452,8.0452,7.88,7.9167,6478730,0
1996-06-21,7.9167,7.9349,7.8614,7.8979,3519637,0
1996-06-24,7.8979,7.8979,7.8154,7.8614,2676421,0
1996-06-25,7.8247,7.8979,7.8247,7.8522,5480460,0
1996-06-26,7.8247,7.8247,7.7604,7.7971,2807957,0
1996-06-27,7.7971,7.7971,7.742,7.7971,3804482,0
1996-06-28,7.8154,7.8433,7.7692,7.7692,1524406,0
1996-07-01,7.7787,8.0268,7.7787,7.9991,4091073,0
1996-07-02,7.9991,7.9991,7.8614,7.88,1781378,0
1996-07-03,7.8614,7.8614,7.7604,7.7787,2983483,0
1996-07-05,7.7329,7.7329,7.5951,7.5951,2286609,0
1996-07-08,7.6043,7.6043,7.3195,7.3473,4447784,0
1996-07-09,7.3473,7.3746,7.2277,7.2277,5759644,0
1996-07-10,7.2277,7.237,7.0345,7.0898,5761387,0
1996-07-11,6.3003,6.6859,6.0155,6.6402,27982882,0
1996-07-12,6.6859,6.8329,6.6859,6.8329,14069839,0
1996-07-15,6.8329,6.8329,6.5389,6.6127,12554142,0
1996-07-16,6.6127,6.6676,6.4564,6.5571,9601148,0
1996-07-17,6.6859,6.6948,6.6032,6.6676,11822429,0
1996-07-18,6.6583,6.7869,6.6402,6.75,7361140,0
1996-07-19,6.75,6.75,6.6032,6.6676,6771413,0
1996-07-22,6.6676,6.6859,6.5481,6.5848,6635960,0
1996-07-23,6.5759,6.5759,6.5022,6.5481,6533170,0
1996-07-24,6.4653,6.5848,6.401,6.4653,10788010,0
1996-07-25,6.4653,6.5022,6.447,6.4653,2394626,0
1996-07-26,6.5389,6.5663,6.5114,6.5389,4264419,0
1996-07-29,6.5389,6.5663,6.5022,6.5114,2022235,0
1996-07-30,6.5297,6.5297,6.3367,6.401,9228324,0
1996-07-31,6.4195,6.4195,6.3003,6.3367,5480026,0
1996-08-01,6.3367,6.3551,6.2818,6.328,6507039,0
1996-08-02,6.3828,6.4746,6.3644,6.4746,5373319,0
1996-08-05,6.4929,6.75,6.4929,6.6402,6680385,0
1996-08-06,6.6948,6.7869,6.6676,6.7778,6206076,0
1996-08-07,6.8055,7.0898,6.8055,7.0345,8556712,0
1996-08-08,7.0345,7.2277,7.0167,7.1453,7269246,0
1996-08-09,7.1453,7.1541,7.0345,7.0345,3292719,0
1996-08-12,7.0626,7.0993,6.989,7.0442,2981740,0
1996-08-13,7.0898,7.1174,7.0442,7.0993,3975217,0
1996-08-14,7.1265,7.1911,7.0626,7.0993,2166836,0
1996-08-15,7.1174,7.2646,7.1174,7.2277,3751349,0
1996-08-16,7.246,7.494,7.246,7.4572,3523558,0
1996-08-19,7.4665,7.5769,7.4572,7.494,4012677,0
1996-08-20,7.4849,7.5124,7.3746,7.3839,3313190,0
1996-08-21,7.3378,7.4019,7.2921,7.4019,3702130,0
1996-08-22,7.3839,7.4114,7.3654,7.3839,1924236,0
1996-08-23,7.3839,7.3839,7.3195,7.3473,1292261,0
1996-08-26,7.3195,7.3473,7.3103,7.3103,2179031,0
1996-08-27,7.3103,7.3378,7.2736,7.3195,1637212,0
1996-08-28,7.3473,7.3746,7.2921,7.2921,1159855,0
1996-08-29,7.2921,7.2921,7.1816,7.237,1706029,0
1996-08-30,7.2277,7.2277,7.1265,7.2092,1919448,0
1996-09-03,7.1453,7.1541,7.0345,7.0898,1921625,0
1996-09-04,7.0898,7.3473,7.0442,7.3195,4647263,0
1996-09-05,7.3103,7.3378,7.2277,7.2646,2640274,0
1996-09-06,7.2921,7.3839,7.1816,7.1911,2967802,0
1996-09-09,7.2277,7.4572,7.2277,7.4114,2069706,0
1996-09-10,7.4298,7.4298,7.3473,7.3839,2337133,0
1996-09-11,7.3746,7.4391,7.3746,7.4114,1247401,0
1996-09-12,7.4114,7.54,7.4114,7.5124,2619367,0
1996-09-13,7.6043,7.6596,7.5769,7.6409,3288799,0
1996-09-16,7.6596,7.7143,7.6409,7.6961,2074499,0
1996-09-17,7.6869,7.6869,7.5769,7.5951,2872855,0
1996-09-18,7.5951,7.5951,7.4572,7.4849,1061425,0
1996-09-19,7.4665,7.4665,7.3839,7.4019,1171615,0
1996-09-20,7.3839,7.4019,7.3654,7.3746,3068412,0
1996-09-23,7.3746,7.3839,7.3103,7.3746,1611081,0
1996-09-24,7.3746,7.4114,7.3378,7.3473,2648112,0
1996-09-25,7.3473,7.4572,7.2277,7.4391,2982174,0
1996-09-26,7.4665,7.5124,7.4019,7.494,3725213,0
1996-09-27,7.5216,7.6777,7.494,7.6409,2841931,0
1996-09-30,7.6318,7.7236,7.6318,7.6777,1983035,0
1996-10-01,7.6409,7.6409,7.5676,7.6043,1535733,0
1996-10-02,7.6134,7.6409,7.5676,7.6318,1820578,0
1996-10-03,7.6318,7.6318,7.5124,7.5216,1406372,0
1996-10-04,7.5216,7.6596,7.5216,7.6409,3838891,0
1996-10-07,7.6596,7.6596,7.5769,7.5951,1631549,0
1996-10-08,7.5951,7.5951,7.494,7.5216,1838436,0
1996-10-09,7.4391,7.4572,7.3654,7.3839,5438647,0
1996-10-10,7.3746,7.3746,7.237,7.2921,4789685,0
1996-10-11,7.2921,7.2921,7.0993,7.1911,7870732,0
1996-10-14,7.1911,7.1911,7.1265,7.1911,3263974,0
1996-10-15,7.1911,7.1911,7.1541,7.1727,1320136,0
1996-10-16,7.1727,7.1727,7.0719,7.1265,3097596,0
1996-10-17,7.1453,7.1541,7.0442,7.0626,4619827,0
1996-10-18,7.0626,7.0626,6.9614,6.989,3465194,0
1996-10-21,6.989,7.0442,6.9799,7.0167,4990032,0
1996-10-22,7.0345,7.0345,6.888,6.8972,2429033,0
1996-10-23,6.9062,6.9062,6.7411,6.8143,5531856,0
1996-10-24,6.8236,6.8236,6.5759,6.5759,3793590,0
1996-10-25,6.6676,7.0256,6.6676,6.9062,6442145,0
1996-10-28,6.9062,6.9153,6.8143,6.8236,4306232,0
1996-10-29,6.8512,7.0167,6.7961,6.9339,4829320,0
1996-10-30,7.0442,7.3473,6.998,7.329,3749171,0
1996-10-31,7.3013,7.4114,7.2828,7.3103,4661637,0
1996-11-01,7.3103,7.3103,7.2003,7.237,1905071,0
1996-11-04,7.2184,7.237,7.1541,7.1816,2464311,0
1996-11-05,7.1911,7.237,7.1635,7.1816,3143325,0
1996-11-06,7.2184,7.3103,7.2003,7.2828,5014429,0
1996-11-07,7.3013,7.5031,7.2828,7.4391,3372424,0
1996-11-08,7.4665,7.5584,7.4665,7.494,6504862,0
1996-11-11,7.5031,7.5584,7.494,7.494,3201254,0
1996-11-12,7.5031,7.5216,7.4757,7.494,1121966,0
1996-11-13,7.5031,7.5769,7.4298,7.5491,1805771,0
1996-11-14,7.5769,7.6318,7.5491,7.6134,3101949,0
1996-11-15,7.6409,7.6409,7.5855,7.6134,1692964,0
1996-11-18,7.5855,7.6134,7.5491,7.5855,1051407,0
1996-11-19,7.5584,7.6043,7.5584,7.5855,2754384,0
1996-11-20,7.6043,7.6318,7.5769,7.6043,1154626,0
1996-11-21,7.5855,7.6134,7.5584,7.6043,1433379,0
1996-11-22,7.6134,7.8433,7.6134,7.8063,3808404,0
1996-11-25,7.7881,7.9257,7.7881,7.9072,5729155,0
1996-11-26,7.8891,7.9072,7.7787,7.8063,4103267,0
1996-11-27,7.8339,7.9167,7.7787,7.9167,1473448,0
1996-11-29,7.9717,7.9717,7.8891,7.8891,1207768,0
1996-12-02,7.8891,7.8891,7.7787,7.8614,1600628,0
1996-12-03,7.8891,7.9441,7.8614,7.8704,2245668,0
1996-12-04,7.9072,7.9167,7.8063,7.9072,2089744,0
1996-12-05,7.9257,8.1092,7.9167,8.0912,4755713,0
1996-12-06,8.0452,8.3114,7.9899,8.2747,7632486,0
1996-12-09,8.2747,8.2747,8.1921,8.2287,4093682,0
1996-12-10,8.2473,8.3664,8.1921,8.2287,4780540,0
1996-12-11,8.1921,8.2287,8.0912,8.1462,3219983,0
1996-12-12,8.137,8.1462,7.9441,7.9441,2274414,0
1996-12-13,7.9899,7.9899,7.8891,7.9257,2743063,0
1996-12-16,7.9441,8.0816,7.8704,7.9991,2789229,0
1996-12-17,8.0084,8.1921,7.9717,8.1921,2520935,0
1996-12-18,8.2197,8.2562,8.1921,8.2562,3337580,0
1996-12-19,8.2562,8.3114,8.2473,8.2747,3000031,0
1996-12-20,8.3572,8.3572,8.2012,8.2197,5167305,0
1996-12-23,8.2197,8.339,8.2197,8.3298,2461698,0
1996-12-24,8.394,8.6698,8.3851,8.6698,3216497,0
1996-12-26,8.752,8.7616,8.6698,8.7064,2588444,0
1996-12-27,8.7064,8.789,8.7064,8.7616,1990439,0
1996-12-30,8.7616,9.0185,8.7339,8.9267,4517034,0
1996-12-31,8.8167,8.8898,8.7247,8.752,1875456,0
1997-01-02,8.7064,8.7064,8.4768,8.5319,3833665,0
1997-01-03,8.6147,8.8441,8.6051,8.8167,4382451,0
1997-01-06,8.7616,8.789,8.642,8.642,2421195,0
1997-01-07,8.642,8.642,8.5043,8.541,3009177,0
1997-01-08,8.5869,8.6236,8.5319,8.5778,6159909,0
1997-01-09,8.5869,8.6051,8.5043,8.5043,1709949,0
1997-01-10,8.4399,8.541,8.394,8.5043,2693410,0
1997-01-13,8.5319,8.5319,8.0912,8.1921,5180809,0
1997-01-14,8.2197,8.339,7.9899,8.1186,8318035,0
1997-01-15,8.137,8.3572,8.1092,8.2473,3660318,0
1997-01-16,8.2747,8.4032,8.1644,8.3298,5075840,0
1997-01-17,8.3851,8.4491,8.1921,8.2747,3636801,0
1997-01-20,8.3023,8.3023,8.0543,8.0912,5267044,0
1997-01-21,8.1092,8.339,8.1092,8.1921,3779661,0
1997-01-22,8.2197,8.3114,8.1739,8.3023,3090189,0
1997-01-23,8.3851,8.5227,8.3023,8.3114,3500040,0
1997-01-24,8.3298,8.4399,8.2562,8.3023,2719107,0
1997-01-27,8.3023,8.3023,8.1644,8.1739,2547501,0
1997-01-28,8.2287,8.3023,8.0912,8.1092,3620686,0
1997-01-29,8.1005,8.1829,8.1005,8.1552,1926848,0
1997-01-30,8.1739,8.3664,8.1739,8.339,1064470,0
1997-01-31,8.3483,8.8073,8.3483,8.6698,3273990,0
1997-02-03,8.8073,8.8073,8.7156,8.789,3665543,0
1997-02-04,8.752,9.0369,8.752,9.0369,3962151,0
1997-02-05,8.9359,8.9543,8.4675,8.5503,16585544,0
1997-02-06,8.5869,8.6236,8.4032,8.4861,4119818,0
1997-02-07,8.541,8.6236,8.5043,8.5503,4649442,0
1997-02-10,8.5869,8.7616,8.5686,8.7339,4212590,0
1997-02-11,8.752,8.8073,8.7339,8.7707,2865015,0
1997-02-12,8.7616,9.0369,8.7616,9.0185,2886791,0
1997-02-13,9.0461,9.514,9.0369,9.432,5510949,0
1997-02-14,9.432,9.762,9.432,9.4885,7962196,0
1997-02-18,9.533,9.533,9.2848,9.3211,3386362,0
1997-02-19,9.3407,9.432,9.2848,9.4231,3146811,0
1997-02-20,9.3668,9.3668,9.2945,9.3128,2052288,0
1997-02-21,9.3211,9.3668,9.2848,9.3211,994348,0
1997-02-24,9.2945,9.4231,9.2665,9.4034,2282252,0
1997-02-25,9.3851,9.3851,9.2945,9.3767,1792266,0
1997-02-26,9.3668,9.3767,9.1197,9.1472,2764839,0
1997-02-27,9.1755,9.3407,9.1472,9.2016,2576247,0
1997-02-28,9.1013,9.2295,9.0921,9.1197,1982164,0
1997-03-03,9.0461,9.3128,9.0185,9.2945,2490880,0
1997-03-04,9.3211,9.4231,9.3211,9.3497,3127212,0
1997-03-05,9.3497,9.4696,9.3497,9.4597,3239145,0
1997-03-06,9.514,9.543,9.3211,9.4231,2792277,0
1997-03-07,9.4597,9.854,9.432,9.854,3277472,0
1997-03-10,9.872,10.01,9.827,9.992,3554915,0
1997-03-11,10.174,10.212,10.019,10.128,3371986,0
1997-03-12,10.119,10.241,10.094,10.184,2715622,0
1997-03-13,10.174,10.174,9.872,9.872,2441232,0
1997-03-14,9.881,10.066,9.872,9.965,1767877,0
1997-03-17,9.9,10.028,9.846,9.854,2442970,0
1997-03-18,9.854,9.854,9.762,9.809,1863698,0
1997-03-19,9.772,9.827,9.606,9.606,3079738,0
1997-03-20,9.597,9.809,9.533,9.672,3011357,0
1997-03-21,9.734,9.762,9.606,9.681,2052288,0
1997-03-24,9.708,9.753,9.569,9.625,1893313,0
1997-03-25,9.634,9.9,9.634,9.872,3461710,0
1997-03-26,9.846,9.965,9.818,9.827,2277464,0
1997-03-27,9.872,9.872,9.551,9.588,2797939,0
1997-03-31,9.551,9.588,9.3668,9.4231,2255252,0
1997-04-01,9.3668,9.4696,9.3211,9.4497,2323196,0
1997-04-02,9.4034,9.681,9.3851,9.4497,2175544,0
1997-04-03,9.4497,9.597,9.3668,9.533,1584947,0
1997-04-04,9.4696,9.533,9.4231,9.4597,2354989,0
1997-04-07,9.4696,9.533,9.3767,9.3767,1508293,0
1997-04-08,9.3767,9.4034,9.3128,9.3851,2203857,0
1997-04-09,9.4497,9.514,9.3407,9.3668,1089735,0
1997-04-10,9.3668,9.606,9.3211,9.4597,1621971,0
1997-04-11,9.4034,9.533,9.1755,9.1755,3145942,0
1997-04-14,9.184,9.533,9.184,9.4497,2098018,0
1997-04-15,9.4885,9.724,9.4597,9.708,2757871,0
1997-04-16,9.681,9.9,9.625,9.846,3371986,0
1997-04-17,9.846,9.846,9.653,9.653,1620228,0
1997-04-18,9.672,9.69,9.4034,9.4231,3178171,0
1997-04-21,9.4231,9.606,9.3407,9.3407,2802729,0
1997-04-22,9.3668,9.4497,9.2945,9.4034,1772667,0
1997-04-23,9.3941,9.578,9.3941,9.4132,1391568,0
1997-04-24,9.4409,9.514,9.2761,9.2761,1130676,0
1997-04-25,9.2761,9.3584,9.2114,9.2295,1101059,0
1997-04-28,9.2202,9.3584,9.193,9.2202,1584513,0
1997-04-29,9.3851,9.862,9.3767,9.854,1726500,0
1997-04-30,9.781,10.085,9.781,10.019,2810570,0
1997-05-01,9.947,9.947,9.743,9.881,2264831,0
1997-05-02,9.854,9.975,9.827,9.881,1363256,0
1997-05-05,9.891,10.019,9.781,9.965,2517448,0
1997-05-06,10.166,10.745,10.166,10.543,10457867,0
1997-05-07,10.515,10.911,10.515,10.625,5253107,0
1997-05-08,10.553,10.911,10.515,10.781,5920360,0
1997-05-09,10.8,10.994,10.781,10.829,4222607,0
1997-05-12,10.829,11.002,10.829,10.92,2887226,0
1997-05-13,10.875,11.04,10.837,10.837,3158138,0
1997-05-14,10.883,10.937,10.681,10.736,2105422,0
1997-05-15,10.745,10.764,10.625,10.653,2091486,0
1997-05-16,10.634,10.691,10.407,10.416,2648547,0
1997-05-19,10.378,10.718,10.305,10.607,1792266,0
1997-05-20,10.598,10.634,10.416,10.607,2099326,0
1997-05-21,10.553,10.571,10.305,10.378,3464760,0
1997-05-22,10.432,10.441,10.378,10.416,981281,0
1997-05-23,10.407,10.497,10.407,10.468,2101505,0
1997-05-27,10.441,10.543,10.416,10.487,1906815,0
1997-05-28,10.487,10.487,10.36,10.416,1452979,0
1997-05-29,10.459,10.581,10.407,10.543,1582331,0
1997-05-30,10.497,11.204,10.459,11.103,2617187,0
1997-06-02,11.048,11.084,10.965,10.994,3253956,0
1997-06-03,10.92,11.167,10.901,10.901,3543592,0
1997-06-04,10.901,11.242,10.883,11.103,2467797,0
1997-06-05,11.103,11.471,11.103,11.326,2611963,0
1997-06-06,11.351,11.656,11.351,11.572,5013121,0
1997-06-09,11.572,11.983,11.572,11.886,4676011,0
1997-06-10,11.93,11.93,11.774,11.82,2874162,0
1997-06-11,11.82,12.039,11.82,11.93,2419453,0
1997-06-12,11.94,12.262,11.912,12.233,2691668,0
1997-06-13,12.187,12.398,12.151,12.398,2146363,0
1997-06-16,12.187,12.271,11.94,12.039,5017043,0
1997-06-17,12.02,12.123,12.011,12.02,2929042,0
1997-06-18,11.983,11.991,11.746,11.746,1878502,0
1997-06-19,11.774,12.011,11.774,12.011,2622419,0
1997-06-20,12.049,12.077,11.886,11.886,2200371,0
1997-06-23,11.857,11.94,11.746,11.764,1869357,0
1997-06-24,11.68,11.983,11.434,11.886,3889850,0
1997-06-25,11.857,11.94,11.718,11.764,2776600,0
1997-06-26,11.829,11.857,11.629,11.718,1506115,0
1997-06-27,11.737,11.774,11.369,11.425,5116343,0
1997-06-30,11.351,11.378,11.158,11.26,3103256,0
1997-07-01,11.287,11.425,11.242,11.242,2519192,0
1997-07-02,11.342,11.425,11.26,11.369,3178604,0
1997-07-03,11.507,11.629,11.507,11.591,1967792,0
1997-07-07,11.646,11.689,11.443,11.471,2482606,0
1997-07-08,11.461,11.553,11.388,11.553,2118487,0
1997-07-09,11.61,11.656,11.342,11.36,2161169,0
1997-07-10,11.342,11.479,11.342,11.369,2160303,0
1997-07-11,11.378,11.61,11.378,11.533,1579287,0
1997-07-14,11.543,11.646,11.406,11.461,1808818,0
1997-07-15,11.488,11.6,11.471,11.488,3409013,0
1997-07-16,11.507,11.867,11.507,11.829,3648561,0
1997-07-17,11.847,11.912,11.673,11.746,2412046,0
1997-07-18,11.746,11.857,11.443,11.471,2292270,0
1997-07-21,11.543,11.791,11.516,11.673,2498285,0
1997-07-22,11.698,11.894,11.689,11.801,1752635,0
1997-07-23,11.894,12.215,11.886,12.215,2792714,0
1997-07-24,12.252,12.765,12.159,12.672,3191236,0
1997-07-25,12.646,12.646,12.242,12.407,2459087,0
1997-07-28,12.38,12.415,12.133,12.141,1357156,0
1997-07-29,12.141,12.5,12.058,12.49,1719966,0
1997-07-30,12.471,12.681,12.462,12.593,2495672,0
1997-07-31,12.583,12.665,12.49,12.546,1204282,0
1997-08-01,12.528,12.574,12.299,12.555,1401579,0
1997-08-04,12.546,13.012,12.546,12.888,4365898,0
1997-08-05,11.562,11.673,11.287,11.316,21649626,0
1997-08-06,11.562,11.562,11.076,11.232,16620389,0
1997-08-07,11.012,11.148,10.653,10.653,21346920,0
1997-08-08,10.459,10.79,10.441,10.754,14530641,0
1997-08-11,10.764,10.819,10.663,10.764,7488323,0
1997-08-12,10.847,10.92,10.728,10.745,5939089,0
1997-08-13,10.837,10.866,10.553,10.598,13401279,0
1997-08-14,10.671,10.781,10.553,10.663,5340647,0
1997-08-15,10.653,10.736,10.543,10.543,3958233,0
1997-08-18,10.598,10.598,10.424,10.497,3449950,0
1997-08-19,10.497,10.497,10.388,10.388,3659014,0
1997-08-20,10.398,10.398,10.268,10.351,6009214,0
1997-08-21,10.351,10.424,10.258,10.295,3099773,0
1997-08-22,10.241,10.286,10.174,10.286,4774878,0
1997-08-25,10.268,10.478,10.268,10.478,3633749,0
1997-08-26,10.459,10.617,10.407,10.571,5372446,0
1997-08-27,10.581,10.709,10.581,10.671,5581942,0
1997-08-28,10.671,10.671,10.571,10.581,1885038,0
1997-08-29,10.571,10.728,10.515,10.515,1631985,0
1997-09-02,10.478,10.781,10.478,10.772,1918574,0
1997-09-03,10.8,11.121,10.79,10.937,2556647,0
1997-09-04,10.937,11.066,10.892,11.002,2588878,0
1997-09-05,11.176,11.176,11.066,11.148,3896818,0
1997-09-08,11.121,11.26,11.121,11.167,2853251,0
1997-09-09,11.204,11.251,11.139,11.232,3186880,0
1997-09-10,11.223,11.223,11.139,11.167,2195584,0
1997-09-11,11.094,11.094,10.92,11.012,2703859,0
1997-09-12,11.121,11.279,11.03,11.232,6042749,0
1997-09-15,11.232,11.396,11.204,11.351,3610664,0
1997-09-16,11.388,11.689,11.369,11.664,3724341,0
1997-09-17,11.638,11.698,11.562,11.68,2309692,0
1997-09-18,11.68,11.774,11.646,11.689,2123715,0
1997-09-19,11.689,11.689,11.434,11.526,2088001,0
1997-09-22,11.526,11.526,11.269,11.316,2241753,0
1997-09-23,11.287,11.287,10.212,10.314,36826618,0
1997-09-24,10.268,10.432,9.928,10.203,14070273,0
1997-09-25,10.184,10.212,9.909,9.928,10915188,0
1997-09-26,9.965,10.019,9.862,9.965,4668605,0
1997-09-29,9.3211,9.3497,8.8349,8.9177,32315683,0
1997-09-30,8.9177,8.9818,8.7616,8.9728,15066801,0
1997-10-01,9.0004,9.0277,8.743,8.7798,8802360,0
1997-10-02,8.7339,8.7981,8.5319,8.6147,8542777,0
1997-10-03,8.697,8.7247,8.4861,8.5869,7562800,0
1997-10-06,8.5962,8.6605,8.5136,8.5869,6490491,0
1997-10-07,8.5869,8.8716,8.4585,8.8349,9656029,0
1997-10-08,8.8811,8.8992,8.5962,8.7156,8853754,0
1997-10-09,8.642,8.7798,8.6051,8.697,6349373,0
1997-10-10,8.642,8.7616,8.6147,8.6511,3318417,0
1997-10-13,8.6789,8.8811,8.6789,8.7981,7039274,0
1997-10-14,8.8167,8.8625,8.642,8.7339,4038807,0
1997-10-15,8.7616,8.8441,8.6698,8.6789,3805350,0
1997-10-16,8.6789,8.743,8.394,8.4585,3992202,0
1997-10-17,8.394,8.4768,8.0912,8.2379,8211759,0
1997-10-20,8.3483,8.3758,8.2379,8.3205,4579315,0
1997-10-21,8.3758,8.5319,8.3572,8.5227,3919468,0
1997-10-22,8.5227,8.5778,8.3851,8.4585,2213003,0
1997-10-23,8.2473,8.4768,8.2197,8.394,3974344,0
1997-10-24,8.4768,8.4768,8.2562,8.3023,5051885,0
1997-10-27,7.9899,8.1092,7.54,7.6043,7645119,0
1997-10-28,7.6043,8.0084,7.4849,7.9257,6635524,0
1997-10-29,7.9441,8.1829,7.9349,8.0176,3843682,0
1997-10-30,7.8979,8.0084,7.8247,7.9072,2077984,0
1997-10-31,7.9531,8.0543,7.8247,7.8522,3159438,0
1997-11-03,7.9257,8.0725,7.8891,8.0268,3186008,0
1997-11-04,7.9991,8.1829,7.8433,8.1829,7436055,0
1997-11-05,8.2012,8.2012,7.9349,7.9627,4109362,0
1997-11-06,8.0084,8.1462,7.9531,8.0176,5373752,0
1997-11-07,7.9531,8.2379,7.8979,8.2012,4581930,0
1997-11-10,8.2839,8.4217,8.2839,8.3572,6017487,0
1997-11-11,8.3851,8.6511,8.3851,8.6051,3703001,0
1997-11-12,8.5227,8.642,8.4949,8.5043,4076703,0
1997-11-13,8.5043,8.5503,8.4399,8.4861,2237830,0
1997-11-14,8.5043,8.6331,8.4399,8.5593,2060997,0
1997-11-17,8.5686,8.789,8.5686,8.7247,2390702,0
1997-11-18,8.688,8.7616,8.642,8.6511,1351495,0
1997-11-19,8.6605,8.7707,8.6051,8.6331,2484349,0
1997-11-20,8.6331,8.7064,8.5869,8.6051,1890264,0
1997-11-21,8.6051,8.6605,8.5227,8.5869,1910732,0
1997-11-24,8.5043,8.541,8.4032,8.4032,1586690,0
1997-11-25,8.394,8.4032,8.2473,8.2655,2830604,0
1997-11-26,8.2931,8.3572,8.2562,8.2747,1393309,0
1997-11-28,8.3205,8.3851,8.2839,8.2839,451222,0
1997-12-01,8.3758,8.6051,8.3483,8.5593,1822319,0
1997-12-02,8.5778,8.697,8.5686,8.697,2096278,0
1997-12-03,8.6605,8.8898,8.5962,8.8625,2706037,0
1997-12-04,8.8625,8.9452,8.7798,8.789,2823201,0
1997-12-05,8.743,8.8811,8.743,8.8257,1593659,0
1997-12-08,8.8625,8.9177,8.7339,8.7339,1712562,0
1997-12-09,8.7247,8.8625,8.7064,8.7798,1459076,0
1997-12-10,8.5869,8.752,8.5869,8.743,2226505,0
1997-12-11,8.7247,8.7339,8.5227,8.6236,2119360,0
1997-12-12,8.6605,8.7707,8.6236,8.7156,1854547,0
1997-12-15,8.7064,8.9177,8.7064,8.8811,2016137,0
1997-12-16,8.9177,8.9452,8.7798,8.789,1715176,0
1997-12-17,8.789,8.8257,8.7064,8.7064,1821887,0
1997-12-18,7.9257,7.9257,7.4019,7.6777,18092530,0
1997-12-19,7.5951,8.0634,7.494,7.5031,7257048,0
1997-12-22,7.5031,7.54,7.3195,7.4391,3515717,0
1997-12-23,7.4298,7.5124,7.3565,7.4391,3757009,0
1997-12-24,7.4114,7.4572,7.3378,7.4019,1425976,0
1997-12-26,7.4019,7.4757,7.4019,7.4391,1002624,0
1997-12-29,7.4391,7.4849,7.3839,7.448,2935135,0
1997-12-30,7.448,7.7971,7.448,7.7329,6728293,0
1997-12-31,7.7604,7.8891,7.7329,7.7881,3142020,0
1998-01-02,7.8063,7.8522,7.7056,7.7329,1663346,0
1998-01-05,7.7881,7.8339,7.7056,7.7692,6380295,0
1998-01-06,7.7692,8.0268,7.7692,7.9899,3701261,0
1998-01-07,7.9899,8.0634,7.8433,8.0634,2058386,0
1998-01-08,8.0359,8.0359,7.7971,7.8522,1318394,0
1998-01-09,7.8247,7.8979,7.6226,7.6869,2892453,0
1998-01-12,7.5951,7.7787,7.5491,7.7787,2485217,0
1998-01-13,7.8063,7.8063,7.6961,7.7692,1000010,0
1998-01-14,7.7881,7.8154,7.7056,7.7515,1540090,0
1998-01-15,7.7515,7.9349,7.742,7.8979,1798799,0
1998-01-16,7.9531,8.0176,7.9167,7.9349,1699930,0
1998-01-20,7.9349,8.0543,7.9349,8.0452,1959513,0
1998-01-21,8.0176,8.1739,8.0084,8.1005,2510043,0
1998-01-22,8.0912,8.2379,8.0816,8.2197,3641587,0
1998-01-23,8.2379,8.2747,8.1277,8.1552,1487822,0
1998-01-26,8.1552,8.2747,8.1552,8.2747,1848889,0
1998-01-27,8.339,8.5227,8.3298,8.4032,2172501,0
1998-01-28,8.4032,8.4124,8.2655,8.3572,2187737,0
1998-01-29,8.3114,8.4491,8.2931,8.3205,1710817,0
1998-01-30,8.3023,8.3298,8.1186,8.137,1824063,0
1998-02-02,8.2931,8.5503,8.2931,8.4949,3652041,0
1998-02-03,8.4675,8.4949,8.3664,8.4675,3108918,0
1998-02-04,8.4585,8.789,8.4585,8.7707,5876804,0
1998-02-05,8.8533,8.9177,8.7798,8.8625,4321909,0
1998-02-06,8.8349,8.9543,8.8167,8.8992,1621535,0
1998-02-09,8.9728,9.193,8.9636,9.193,2183388,0
1998-02-10,9.2295,9.2945,9.1197,9.166,3605875,0
1998-02-11,9.166,9.3497,9.166,9.2114,3463017,0
1998-02-12,9.2202,9.2665,9.1755,9.2577,2902035,0
1998-02-13,9.2945,9.3497,9.2016,9.3308,1750454,0
1998-02-17,9.3029,9.3211,9.2577,9.3211,4353705,0
1998-02-18,9.3029,9.3767,9.3029,9.3668,4434718,0
1998-02-19,9.3584,9.3668,9.3029,9.3584,1469092,0
1998-02-20,9.432,9.56,9.3941,9.533,2791408,0
1998-02-23,9.533,9.551,9.4696,9.533,1603675,0
1998-02-24,9.551,9.625,9.533,9.615,2505689,0
1998-02-25,9.634,9.8,9.615,9.708,2835831,0
1998-02-26,9.708,9.791,9.698,9.698,1526148,0
1998-02-27,9.69,9.69,9.606,9.681,1930335,0
1998-03-02,9.653,9.653,9.4965,9.615,3376341,0
1998-03-03,9.524,9.578,9.505,9.533,3034443,0
1998-03-04,9.514,9.514,9.2577,9.2665,3178171,0
1998-03-05,9.1472,9.193,8.9728,9.1197,5490478,0
1998-03-06,9.1755,9.3767,9.1104,9.2202,1766567,0
1998-03-09,9.2202,9.2295,9.0827,9.1289,2124155,0
1998-03-10,9.2016,9.2295,9.0646,9.0646,2240444,0
1998-03-11,9.0827,9.2114,9.0277,9.1755,2374590,0
1998-03-12,9.184,9.3851,9.166,9.2945,1192958,0
1998-03-13,9.3308,9.4497,9.3211,9.3407,2027461,0
1998-03-16,9.4409,9.514,9.3407,9.3668,2049239,0
1998-03-17,9.3941,9.4885,9.3941,9.4885,2064047,0
1998-03-18,9.4034,9.4785,9.3497,9.432,942518,0
1998-03-19,9.432,9.4965,9.3767,9.4231,1682077,0
1998-03-20,9.4409,9.4597,9.3941,9.432,1635036,0
1998-03-23,9.3668,9.3941,9.2945,9.2945,983892,0
1998-03-24,9.3029,9.3407,9.2202,9.2665,2170320,0
1998-03-25,9.2665,9.3497,9.166,9.2016,2129380,0
1998-03-26,9.1755,9.1755,8.9084,8.9636,3672511,0
1998-03-27,9.0004,9.1376,8.9452,9.1197,2054901,0
1998-03-30,9.0921,9.1197,9.0554,9.1104,1415521,0
1998-03-31,9.1472,9.3584,9.1376,9.2381,1580156,0
1998-04-01,9.2202,9.3497,9.2202,9.3497,1430766,0
1998-04-02,9.3211,9.653,9.3128,9.606,3383749,0
1998-04-03,9.681,9.9,9.634,9.762,3760493,0
1998-04-06,9.753,9.753,9.543,9.681,3363277,0
1998-04-07,9.681,9.681,9.578,9.643,2140267,0
1998-04-08,9.653,9.672,9.56,9.597,1107154,0
1998-04-09,9.634,9.69,9.578,9.634,2097585,0
1998-04-13,9.56,9.569,9.3851,9.4696,2534001,0
1998-04-14,9.4409,9.4696,9.3851,9.4497,2145928,0
1998-04-15,9.4497,9.681,9.4497,9.606,2052726,0
1998-04-16,9.606,9.606,9.3668,9.4497,2341055,0
1998-04-17,9.3941,9.3941,9.2665,9.3308,1830157,0
1998-04-20,9.3308,9.3497,9.2295,9.2381,2335393,0
1998-04-21,9.3029,9.3029,9.1755,9.2478,1769182,0
1998-04-22,9.2761,9.2945,9.1755,9.2016,2049673,0
1998-04-23,9.2114,9.2114,9.0004,9.0554,2016574,0
1998-04-24,9.0369,9.1472,8.8716,8.9452,2307080,0
1998-04-27,8.8811,8.8811,8.6147,8.6698,2450377,0
1998-04-28,8.7247,8.752,8.5503,8.6147,1517004,0
1998-04-29,8.6147,8.752,8.6147,8.752,1288779,0
1998-04-30,8.8349,8.9818,8.752,8.9728,1998713,0
1998-05-01,9.0369,9.0827,8.9909,9.0827,1310117,0
1998-05-04,9.1104,9.1569,9.0738,9.1104,1642437,0
1998-05-05,9.1197,9.166,9.0921,9.1472,1169001,0
1998-05-06,9.4034,9.4034,8.8992,8.9359,4471301,0
1998-05-07,9.1013,9.1013,8.9084,8.9818,3133310,0
1998-05-08,8.9818,9.0004,8.9177,8.9452,1737823,0
1998-05-11,8.9818,8.9909,8.8992,8.9359,1895491,0
1998-05-12,8.9359,8.9359,8.743,8.7981,5396836,0
1998-05-13,8.8349,8.8441,8.7064,8.7616,2342361,0
1998-05-14,8.688,8.743,8.6511,8.6698,1660297,0
1998-05-15,8.6605,8.6605,8.5503,8.5869,2016574,0
1998-05-18,8.5869,8.7156,8.5686,8.5962,2475201,0
1998-05-19,8.642,8.7156,8.6331,8.7156,4281841,0
1998-05-20,8.7707,8.8625,8.752,8.8257,4242207,0
1998-05-21,8.8811,8.9636,8.8716,8.9452,2569715,0
1998-05-22,8.9359,8.9636,8.9084,8.9452,1303583,0
1998-05-26,8.8992,8.8992,8.7798,8.7798,1644619,0
1998-05-27,8.7064,8.7707,8.5593,8.688,2321889,0
1998-05-28,8.752,8.8716,8.6789,8.7981,2308824,0
1998-05-29,8.789,8.8533,8.6698,8.6789,2557520,0
1998-06-01,8.6605,8.7981,8.6331,8.7156,1209071,0
1998-06-02,8.7156,8.8167,8.7064,8.752,1606290,0
1998-06-03,8.752,8.7981,8.7156,8.7339,878058,0
1998-06-04,8.7156,8.9359,8.7156,8.8625,1374146,0
1998-06-05,8.7707,8.8167,8.6147,8.7247,2731739,0
1998-06-08,8.7247,8.8441,8.7064,8.7156,901579,0
1998-06-09,8.7156,8.8349,8.7156,8.7981,826227,0
1998-06-10,8.7798,8.8441,8.7156,8.752,1349753,0
1998-06-11,8.7156,8.752,8.6331,8.642,1290957,0
1998-06-12,8.6051,8.642,8.3572,8.4217,3185139,0
1998-06-15,8.394,8.394,8.1644,8.1644,2562746,0
1998-06-16,8.1921,8.2379,8.0725,8.1462,3185572,0
1998-06-17,8.1552,8.2747,8.137,8.2287,2774856,0
1998-06-18,8.2747,8.3023,8.1921,8.2103,2268753,0
1998-06-19,8.2103,8.3023,8.1829,8.2379,2941233,0
1998-06-22,8.1005,8.1552,7.9167,7.9167,2591492,0
1998-06-23,7.9167,8.1277,7.9167,8.0634,4058841,0
1998-06-24,8.0912,8.3664,8.0912,8.2747,3561016,0
1998-06-25,8.3023,8.3205,8.137,8.1462,2212569,0
1998-06-26,8.2287,8.3023,8.1921,8.2473,1753067,0
1998-06-29,8.2562,8.4217,8.2562,8.339,1638954,0
1998-06-30,8.339,8.6236,8.339,8.4491,3019195,0
1998-07-01,8.5503,8.6331,8.5503,8.6051,2883744,0
1998-07-02,8.6147,8.7247,8.5869,8.5962,1722143,0
1998-07-06,8.6051,8.743,8.5319,8.5593,1509163,0
1998-07-07,8.6331,8.688,8.5778,8.6605,1616743,0
1998-07-08,8.642,8.642,8.541,8.6051,1642437,0
1998-07-09,8.6051,8.7064,8.5319,8.642,1587562,0
1998-07-10,8.6605,8.7707,8.6147,8.7156,1075361,0
1998-07-13,8.7156,8.8349,8.688,8.743,1183811,0
1998-07-14,8.743,9.0094,8.743,8.9177,2329294,0
1998-07-15,8.8898,8.9452,8.7981,8.7981,1815352,0
1998-07-16,8.752,8.789,8.6147,8.7247,1485643,0
1998-07-17,8.7798,8.8625,8.7616,8.8349,865426,0
1998-07-20,8.8625,8.8625,8.6698,8.6789,1137642,0
1998-07-21,8.7064,8.7798,8.4768,8.5043,1301410,0
1998-07-22,8.4861,8.5227,8.2655,8.2747,1626324,0
1998-07-23,8.3023,8.3023,7.9991,8.0176,3230872,0
1998-07-24,8.0359,8.2379,8.0359,8.0816,1525278,0
1998-07-27,8.0912,8.2839,7.9991,8.2747,2202986,0
1998-07-28,8.2379,8.2379,7.9257,7.9808,2446453,0
1998-07-29,7.9808,8.0634,7.9627,8.0084,1652893,0
1998-07-30,8.0176,8.0452,7.7881,7.8154,4021823,0
1998-07-31,7.8433,7.9072,7.6226,7.7143,2304033,0
1998-08-03,7.6961,7.7056,7.5124,7.5584,2521806,0
1998-08-04,7.5584,7.5584,7.237,7.246,1817965,0
1998-08-05,7.5124,8.0543,7.5124,7.7692,9704376,0
1998-08-06,7.6777,7.9257,7.4849,7.6869,7408615,0
1998-08-07,7.7692,7.7692,7.6409,7.6409,3156392,0
1998-08-10,7.6318,7.7236,7.448,7.448,2712139,0
1998-08-11,7.246,7.494,7.237,7.494,3414672,0
1998-08-12,7.5855,7.6961,7.5769,7.5951,3398120,0
1998-08-13,7.5855,7.5951,7.5124,7.5216,2845416,0
1998-08-14,7.5855,7.5951,7.4391,7.5124,2393752,0
1998-08-17,7.5124,7.5491,7.5124,7.54,1814914,0
1998-08-18,7.54,7.5951,7.5124,7.54,2281818,0
1998-08-19,7.5676,7.5951,7.5124,7.5491,2613267,0
1998-08-20,7.54,7.6596,7.4572,7.5584,3697340,0
1998-08-21,7.4572,7.5769,7.448,7.5769,2537485,0
1998-08-24,7.5951,7.6777,7.5031,7.5491,1919883,0
1998-08-25,7.6043,7.6596,7.5584,7.5951,1817092,0
1998-08-26,7.5584,7.6318,7.4849,7.531,1351932,0
1998-08-27,7.5031,7.5124,7.0898,7.1911,2938186,0
1998-08-28,7.1358,7.1816,7.0074,7.0074,1830598,0
1998-08-31,7.0719,7.0807,6.6948,6.6948,2345844,0
1998-09-01,6.8512,7.2184,6.8143,7.1911,4576268,0
1998-09-02,7.1635,7.3654,7.1541,7.2646,2344102,0
1998-09-03,7.246,7.246,7.0074,7.1816,2942107,0
1998-09-04,7.2184,7.3103,7.2092,7.237,1890700,0
1998-09-08,7.3654,7.4665,7.3195,7.3839,1981295,0
1998-09-09,7.3746,7.3746,7.2646,7.2736,1879811,0
1998-09-10,7.1816,7.1816,6.8972,7.0074,5494397,0
1998-09-11,6.9614,7.2736,6.9247,7.2736,2846286,0
1998-09-14,7.329,7.7604,7.329,7.6684,2162481,0
1998-09-15,7.6318,7.6502,7.54,7.6409,1841049,0
1998-09-16,7.6596,7.7056,7.6043,7.6869,1467351,0
1998-09-17,7.6596,7.9627,7.5491,7.8433,2324941,0
1998-09-18,7.8522,7.9072,7.8433,7.8891,4325831,0
1998-09-21,7.8063,8.1092,7.7329,8.1092,3436447,0
1998-09-22,8.1277,8.2839,8.1277,8.2747,3648994,0
1998-09-23,8.2747,8.339,8.1552,8.3298,2529206,0
1998-09-24,8.2931,8.3758,8.2839,8.3298,1851501,0
1998-09-25,8.2747,8.339,8.2747,8.3298,1919009,0
1998-09-28,8.3114,8.3851,8.2287,8.2287,1438606,0
1998-09-29,8.1829,8.2103,8.0268,8.0634,1692090,0
1998-09-30,8.0359,8.0725,7.7329,7.742,2236086,0
1998-10-01,7.5676,7.6684,7.3195,7.3195,3832359,0
1998-10-02,7.2921,7.531,7.2921,7.3473,3692114,0
1998-10-05,7.3195,7.3378,7.2555,7.3103,2904213,0
1998-10-06,7.329,7.5951,7.3103,7.4757,1298359,0
1998-10-07,7.4757,7.4849,7.2092,7.246,2362396,0
1998-10-08,7.0993,7.1911,6.9799,7.0807,2800552,0
1998-10-09,7.1086,7.3378,7.0074,7.329,1579287,0
1998-10-12,7.3654,7.5951,7.3654,7.5584,1687735,0
1998-10-13,7.5584,7.6409,7.4572,7.494,1163776,0
1998-10-14,7.4391,7.5951,7.4298,7.448,2936007,0
1998-10-15,7.3654,7.531,7.3103,7.448,3363713,0
1998-10-16,7.4665,7.54,7.3746,7.4391,3137229,0
1998-10-19,7.448,7.5124,7.246,7.3195,2901166,0
1998-10-20,7.329,7.5584,7.329,7.4665,4444300,0
1998-10-21,7.4572,7.54,7.4019,7.5124,3398987,0
1998-10-22,7.5124,7.5124,7.4114,7.448,3109789,0
1998-10-23,7.4114,7.4298,7.2736,7.3654,3991771,0
1998-10-26,7.3473,7.6226,7.3473,7.448,3404653,0
1998-10-27,7.448,7.5124,7.3654,7.5124,3211706,0
1998-10-28,7.4757,7.4849,7.3473,7.3839,1066212,0
1998-10-29,7.4298,7.9717,7.4298,7.9257,5047095,0
1998-10-30,8.0912,8.431,8.0452,8.3298,4920785,0
1998-11-02,8.3758,8.7616,8.3758,8.642,3904658,0
1998-11-03,8.6051,8.9267,8.6051,8.7616,3079738,0
1998-11-04,8.9267,9.1569,8.6331,8.8257,7642941,0
1998-11-05,8.6789,9.0921,8.6605,9.0185,4373307,0
1998-11-06,8.9452,9.1376,8.9177,9.0094,1912477,0
1998-11-09,9.0185,9.0185,8.9267,8.9636,1710817,0
1998-11-10,8.9267,8.9636,8.7981,8.8167,2747418,0
1998-11-11,8.8167,8.8716,8.6051,8.6147,3308835,0
1998-11-12,8.6051,8.697,8.4861,8.5043,3632006,0
1998-11-13,8.5319,8.6051,8.4675,8.4861,2338440,0
1998-11-16,8.5043,8.6789,8.5043,8.6331,2307080,0
1998-11-17,8.642,8.8441,8.6147,8.697,1837563,0
1998-11-18,8.6511,8.8625,8.5319,8.8533,1700368,0
1998-11-19,8.8533,8.9728,8.789,8.9267,1775283,0
1998-11-20,8.9728,9.0738,8.9636,9.0004,2774856,0
1998-11-23,9.0277,9.2381,8.9452,9.166,2697766,0
1998-11-24,9.1472,9.2381,9.1472,9.166,2197761,0
1998-11-25,9.1755,9.1755,8.9452,8.9543,1201669,0
1998-11-27,8.9818,9.0185,8.8716,8.9543,706019,0
1998-11-30,8.9267,8.9452,8.6331,8.6331,1986084,0
1998-12-01,8.5778,8.8257,8.5593,8.7798,2186000,0
1998-12-02,8.752,8.9267,8.7247,8.8716,2384173,0
1998-12-03,8.8716,8.8811,8.6789,8.7616,2424673,0
1998-12-04,8.7616,8.9267,8.7247,8.8811,2081470,0
1998-12-07,8.8992,9.2295,8.8992,9.1569,4263551,0
1998-12-08,9.1376,9.1569,9.0554,9.1472,3225212,0
1998-12-09,9.1472,9.1472,8.9909,9.0185,2258736,0
1998-12-10,9.0277,9.2665,8.743,8.8441,7972210,0
1998-12-11,8.7981,8.7981,8.5043,8.7339,3317979,0
1998-12-14,8.5962,8.6605,8.5043,8.6236,2482606,0
1998-12-15,8.6236,8.7064,8.6147,8.688,2106729,0
1998-12-16,8.7064,8.8533,8.6236,8.7616,1636778,0
1998-12-17,8.7156,8.9728,8.7156,8.9543,2063177,0
1998-12-18,9.0461,9.0827,8.8533,8.9084,2726510,0
1998-12-21,8.8811,9.1289,8.8716,8.8716,3088013,0
1998-12-22,8.8625,8.9818,8.789,8.8898,1826241,0
1998-12-23,8.9452,9.0827,8.8441,8.8811,1665957,0
1998-12-24,8.8625,8.8898,8.8073,8.8625,433804,0
1998-12-28,8.8441,8.8898,8.7064,8.8533,1540524,0
1998-12-29,8.8625,9.1104,8.8441,9.0277,1741744,0
1998-12-30,9.0185,9.0277,8.8811,8.9084,1245657,0
1998-12-31,8.9177,9.0554,8.7798,8.7798,1745230,0
1999-01-04,8.8716,9.1013,8.8716,8.9359,2335393,0
1999-01-05,8.9267,9.2016,8.8992,9.166,3470422,0
1999-01-06,9.2381,9.4785,9.2202,9.4785,3430785,0
1999-01-07,9.3941,9.881,9.3941,9.854,5406853,0
1999-01-08,9.909,10.047,9.809,10.028,3386795,0
1999-01-11,10.019,10.119,9.9,10.038,4360675,0
1999-01-12,10.001,10.038,9.928,9.938,1831028,0
1999-01-13,9.827,9.872,9.672,9.827,2556647,0
1999-01-14,9.827,9.827,9.4497,9.4696,2922508,0
1999-01-15,9.4785,9.653,9.4497,9.653,2603253,0
1999-01-19,9.698,9.827,9.588,9.791,2311438,0
1999-01-20,9.818,9.818,9.543,9.543,2895938,0
1999-01-21,9.4885,9.533,9.1569,9.1569,3807532,0
1999-01-22,9.1569,9.2202,9.0554,9.1569,2788357,0
1999-01-25,9.1569,9.2848,9.0461,9.2016,2063177,0
1999-01-26,9.2016,9.3308,9.2016,9.3029,1785735,0
1999-01-27,9.3584,9.4409,9.3211,9.3211,1685994,0
1999-01-28,9.4034,9.791,9.3668,9.753,2368492,0
1999-01-29,9.947,10.232,9.8,10.085,2815362,0
1999-02-01,10.184,10.184,9.634,9.653,3064061,0
1999-02-02,9.672,9.708,9.3128,9.3497,1665084,0
1999-02-03,9.3584,9.4034,9.2478,9.2848,2254814,0
1999-02-04,9.2848,9.3308,9.193,9.2478,3095417,0
1999-02-05,9.2478,9.2848,8.9909,9.0094,2196016,0
1999-02-08,9.0369,9.1472,9.0185,9.0554,2833654,0
1999-02-09,9.0554,9.0554,8.6789,8.6789,3754396,0
1999-02-10,8.6789,8.7156,8.5503,8.688,3859362,0
1999-02-11,8.697,8.7981,8.6236,8.7707,2835399,0
1999-02-12,8.7707,8.8716,8.5593,8.7339,2091486,0
1999-02-16,8.7339,9.0921,8.7339,8.9636,2702992,0
1999-02-17,8.9818,9.0185,8.7339,8.752,2101941,0
1999-02-18,8.8167,8.8625,8.697,8.752,2035298,0
1999-02-19,8.7616,8.7707,8.5593,8.6147,2810570,0
1999-02-22,8.6147,8.9543,8.5778,8.789,2523545,0
1999-02-23,8.7798,8.7798,8.4217,8.642,2701686,0
1999-02-24,8.642,8.8716,8.6147,8.6331,1829288,0
1999-02-25,8.6147,8.6331,8.4217,8.5869,2951250,0
1999-02-26,8.5869,8.5869,8.2562,8.2931,2414662,0
1999-03-01,8.2839,8.339,8.0912,8.3114,2763970,0
1999-03-02,8.4124,8.688,8.4124,8.5962,1945142,0
1999-03-03,8.5686,8.7247,8.5319,8.6698,1747842,0
1999-03-04,8.688,8.697,8.5319,8.642,1817965,0
1999-03-05,8.7339,8.7707,8.5778,8.688,1682077,0
1999-03-08,8.697,8.7339,8.5043,8.5962,1657248,0
1999-03-09,8.5869,8.697,8.5319,8.6331,2354119,0
1999-03-10,8.6331,8.8898,8.5686,8.8167,1656376,0
1999-03-11,8.8441,9.1197,8.8441,8.9267,1731292,0
1999-03-12,8.9543,9.0094,8.8533,8.9359,2412046,0
1999-03-15,9.0646,9.166,8.9728,9.166,2065790,0
1999-03-16,9.2945,9.2945,9.1104,9.2295,2388963,0
1999-03-17,9.2295,9.2577,9.0827,9.2114,1100186,0
1999-03-18,9.184,9.2202,9.1104,9.2202,1135466,0
1999-03-19,9.2295,9.2665,9.0738,9.0827,1821447,0
1999-03-22,9.0738,9.2295,8.9543,9.1755,1699930,0
1999-03-23,9.1755,9.2016,8.9636,9.0094,2028765,0
1999-03-24,8.9818,9.1472,8.9636,9.0277,2225197,0
1999-03-25,9.0554,9.1472,8.8533,8.9267,2090181,0
1999-03-26,8.9084,9.0185,8.789,8.9728,1391568,0
1999-03-29,9.193,9.2945,9.1197,9.166,2522240,0
1999-03-30,9.193,9.2016,8.9728,9.1197,1461688,0
1999-03-31,9.1472,9.3128,9.1197,9.2945,3165106,0
1999-04-01,9.3497,9.3584,9.2478,9.3211,2290967,0
1999-04-05,9.2945,9.4409,9.2577,9.4409,1958210,0
1999-04-06,9.4034,9.4597,9.0461,9.0921,2158127,0
1999-04-07,9.1472,9.1472,8.9728,9.0094,1933384,0
1999-04-08,8.8441,8.8811,8.6331,8.7339,6049718,0
1999-04-09,8.8167,8.9543,8.7339,8.7981,2135480,0
1999-04-12,8.8811,8.9359,8.7981,8.9084,1642004,0
1999-04-13,8.8811,8.8811,8.7798,8.8349,2635481,0
1999-04-14,8.8441,8.9084,8.7707,8.7707,2060130,0
1999-04-15,8.7798,8.8073,8.5778,8.6147,2008731,0
1999-04-16,8.6331,8.6605,8.4491,8.5319,2673373,0
1999-04-19,8.5319,8.7064,8.4491,8.4861,4392903,0
1999-04-20,8.5778,8.7798,8.4491,8.7247,2151154,0
1999-04-21,8.8811,8.9636,8.789,8.9543,4211715,0
1999-04-22,8.9543,9.1197,8.8716,9.0004,1622843,0
1999-04-23,8.9909,9.543,8.9909,9.4409,2827557,0
1999-04-26,9.4409,9.4597,9.1755,9.184,1853676,0
1999-04-27,9.2114,9.2202,9.0738,9.166,3372858,0
1999-04-28,9.653,10.487,9.606,10.323,13710516,0
1999-04-29,10.351,10.441,9.791,9.909,9967006,0
1999-04-30,9.9,10.001,9.708,9.837,3488277,0
1999-05-03,9.762,10.342,9.762,10.268,4002657,0
1999-05-04,10.212,10.369,10.094,10.147,2315355,0
1999-05-05,10.147,10.497,10.066,10.497,2605861,0
1999-05-06,10.506,10.534,10.333,10.478,2546630,0
1999-05-07,10.478,10.79,10.478,10.663,3192979,0
1999-05-10,10.671,11.204,10.671,11.13,5373319,0
1999-05-11,11.13,11.204,10.709,10.883,13339430,0
1999-05-12,10.883,11.066,10.781,10.975,3733489,0
1999-05-13,10.994,11.04,10.772,10.819,1683817,0
1999-05-14,10.709,10.8,10.506,10.553,2580603,0
1999-05-17,10.45,10.515,10.258,10.432,3138102,0
1999-05-18,10.407,10.709,10.323,10.398,1901588,0
1999-05-19,10.388,10.984,10.388,10.745,3161182,0
1999-05-20,10.709,11.094,10.45,10.994,3905094,0
1999-05-21,10.994,11.13,10.965,11.048,2466491,0
1999-05-24,10.994,11.076,10.515,10.617,2513965,0
1999-05-25,10.432,10.515,10.222,10.398,3863284,0
1999-05-26,10.398,10.398,10.038,10.128,3469116,0
1999-05-27,10.104,10.305,10.057,10.203,1970404,0
1999-05-28,10.174,10.212,10.001,10.184,1836695,0
1999-06-01,10.166,10.286,9.928,10.286,1535733,0
1999-06-02,10.286,10.478,10.286,10.441,3059702,0
1999-06-03,10.424,10.424,10.212,10.286,2211261,0
1999-06-04,10.305,10.314,10.128,10.203,1714737,0
1999-06-07,10.212,10.571,10.203,10.468,2294015,0
1999-06-08,10.432,10.561,10.407,10.543,2114134,0
1999-06-09,10.663,10.663,10.478,10.588,2290531,0
1999-06-10,10.515,10.571,10.424,10.561,2514838,0
1999-06-11,10.487,10.736,10.487,10.534,2065790,0
1999-06-14,10.598,10.847,10.534,10.81,2603253,0
1999-06-15,10.772,10.856,10.45,10.598,2635481,0
1999-06-16,10.728,10.8,10.598,10.625,1870230,0
1999-06-17,10.653,10.901,10.607,10.829,2052288,0
1999-06-18,10.459,10.534,10.276,10.497,6326723,0
1999-06-21,10.468,10.571,10.378,10.478,3402910,0
1999-06-22,10.515,10.534,10.047,10.066,2906389,0
1999-06-23,10.128,10.416,9.965,10.407,3413798,0
1999-06-24,10.323,10.323,10.128,10.212,2996983,0
1999-06-25,10.057,10.156,9.837,9.984,3292284,0
1999-06-28,10.001,10.128,9.909,9.909,2972154,0
1999-06-29,9.919,10.038,9.872,10.038,3533574,0
1999-06-30,10.038,10.119,9.872,10.038,3018761,0
1999-07-01,9.928,10.028,9.891,9.947,1607595,0
1999-07-02,9.928,10.094,9.9,10.01,1972582,0
1999-07-06,9.984,10.01,9.791,9.837,3364584,0
1999-07-07,9.862,9.862,9.3767,9.643,4211283,0
1999-07-08,9.643,10.028,9.643,9.891,3940810,0
1999-07-09,9.762,9.956,9.716,9.947,2463442,0
1999-07-12,9.846,9.862,9.743,9.818,3136795,0
1999-07-13,9.791,9.8,9.653,9.662,2207778,0
1999-07-14,9.672,9.708,9.505,9.625,2534872,0
1999-07-15,9.69,9.846,9.69,9.772,4446044,0
1999-07-16,9.743,9.818,9.69,9.698,1956903,0
1999-07-19,9.708,9.854,9.708,9.762,1686429,0
1999-07-20,9.772,9.947,9.762,9.872,2147673,0
1999-07-21,9.9,9.9,9.543,9.597,1950804,0
1999-07-22,9.653,9.791,9.615,9.615,1820140,0
1999-07-23,9.653,9.743,9.56,9.588,1262644,0
1999-07-26,9.56,9.846,9.543,9.809,1507856,0
1999-07-27,9.818,9.984,9.708,9.781,1584075,0
1999-07-28,9.753,9.809,9.625,9.625,907239,0
1999-07-29,9.543,9.672,9.3584,9.4231,2026590,0
1999-07-30,9.4497,9.4885,9.1755,9.2202,2363266,0
1999-08-02,9.2761,9.4497,9.2665,9.3308,2378947,0
1999-08-03,9.3308,9.3767,8.9177,8.9818,3374165,0
1999-08-04,9.0369,9.1569,8.9359,9.0185,2670758,0
1999-08-05,9.0646,9.4696,9.0646,9.4497,2946896,0
1999-08-06,9.4231,9.4785,9.0369,9.1755,3378522,0
1999-08-09,9.2016,9.2381,9.0827,9.1376,2163787,0
1999-08-10,9.1472,9.1569,9.0646,9.0646,2574069,0
1999-08-11,9.0646,9.1472,9.0094,9.0827,1365868,0
1999-08-12,9.1104,9.1755,9.0646,9.0738,1758730,0
1999-08-13,9.0461,9.0738,8.8257,8.8898,2053593,0
1999-08-16,8.9177,9.0277,8.8625,8.9728,1472138,0
1999-08-17,8.9728,9.1472,8.9728,9.0738,1762217,0
1999-08-18,9.1013,9.1013,8.8716,8.8811,1250013,0
1999-08-19,8.8533,8.8533,8.7247,8.7981,1532246,0
1999-08-20,8.8073,8.8073,8.6147,8.7798,2342795,0
1999-08-23,8.7981,9.0646,8.7981,8.9177,1892441,0
1999-08-24,8.9359,9.0646,8.9359,9.0185,1553587,0
1999-08-25,9.1013,9.1755,8.9909,9.0921,1662909,0
1999-08-26,9.0094,9.0554,8.6698,8.6698,2295754,0
1999-08-27,8.7339,9.2202,8.688,9.1013,4274001,0
1999-08-30,8.9909,9.0461,8.9452,8.9728,2642012,0
1999-08-31,8.9728,8.9909,8.7064,8.743,2153769,0
1999-09-01,8.7616,8.9452,8.752,8.8625,898093,0
1999-09-02,8.8441,8.8441,8.7247,8.743,1944705,0
1999-09-03,8.8441,9.0185,8.8441,9.0094,1449495,0
1999-09-07,8.9728,8.9728,8.8073,8.9359,884594,0
1999-09-08,8.9084,9.0185,8.8441,8.9818,1178584,0
1999-09-09,8.9359,8.9359,8.4861,8.6605,3937328,0
1999-09-10,8.6789,8.688,8.5319,8.541,2236960,0
1999-09-13,8.541,8.5869,8.3572,8.3758,2394192,0
1999-09-14,8.3205,8.4768,8.2473,8.2839,2508301,0
1999-09-15,8.3205,8.6331,8.3205,8.4861,3829746,0
1999-09-16,8.4861,8.5962,8.394,8.5503,1642875,0
1999-09-17,8.5686,8.6605,8.5503,8.5686,2368927,0
1999-09-20,8.5686,8.5686,8.3483,8.3664,2785746,0
1999-09-21,8.2562,8.2839,7.88,7.9531,3405526,0
1999-09-22,7.9808,8.0359,7.6409,7.8339,4004835,0
1999-09-23,7.8339,7.9441,7.6409,7.8522,2759175,0
1999-09-24,7.8522,7.9441,7.8433,7.8704,3995252,0
1999-09-27,7.9441,7.9531,7.4849,7.531,4205621,0
1999-09-28,6.9706,6.9706,6.75,6.9429,15468372,0
1999-09-29,6.8605,6.8787,6.6306,6.7136,11347682,0
1999-09-30,6.3551,6.3828,5.4001,5.538,26661004,0
1999-10-01,5.4001,5.8501,5.2254,5.7675,23669245,0
1999-10-04,5.7401,5.7582,5.5562,5.5841,13185247,0
1999-10-05,5.5103,5.6941,5.4278,5.6756,11740110,0
1999-10-06,5.7401,5.9419,5.7033,5.9052,13955725,0
1999-10-07,5.9327,6.0611,5.841,5.9237,8009670,0
1999-10-08,5.9237,6.0338,5.8041,5.9052,6706084,0
1999-10-11,5.9052,5.9603,5.8593,5.9327,6167751,0
1999-10-12,5.8777,6.0155,5.8777,5.9052,3531833,0
1999-10-13,5.7401,5.8501,5.7401,5.8041,5639433,0
1999-10-14,5.7401,6.098,5.7216,6.0705,8871612,0
1999-10-15,5.8593,5.9787,5.7401,5.9514,8430407,0
1999-10-18,5.9052,6.0611,5.7765,6.0246,3941684,0
1999-10-19,6.0611,6.1535,5.8593,5.8777,4457366,0
1999-10-20,5.8501,5.9237,5.7765,5.7952,3618940,0
1999-10-21,5.6845,5.9327,5.6845,5.7952,4288810,0
1999-10-22,5.7952,5.8501,5.7033,5.7033,6522718,0
1999-10-25,5.6756,5.7033,5.6206,5.6479,8338506,0
1999-10-26,5.6115,5.6573,5.5285,5.538,5978292,0
1999-10-27,5.5746,5.7952,5.5656,5.7765,7889023,0
1999-10-28,5.5841,5.7216,5.3361,5.4734,17574235,0
1999-10-29,5.4829,5.8041,5.4093,5.6756,8444341,0
1999-11-01,5.6756,6.0889,5.6756,5.8593,7823258,0
1999-11-02,5.9787,6.2818,5.9603,6.2081,8947830,0
1999-11-03,6.4195,6.4195,6.043,6.098,6453466,0
1999-11-04,6.1256,6.1349,5.8593,5.896,11351170,0
1999-11-05,5.9787,6.0338,5.8593,6.0338,6951299,0
1999-11-08,6.4746,6.6859,6.3367,6.5114,8987904,0
1999-11-09,6.5114,6.5481,6.2724,6.346,4765296,0
1999-11-10,6.3186,6.447,6.2634,6.3367,3257874,0
1999-11-11,6.3551,6.4288,6.328,6.3921,2960397,0
1999-11-12,6.4195,6.4929,6.3921,6.4653,3165973,0
1999-11-15,6.4653,6.5571,6.4379,6.5389,3641156,0
1999-11-17,6.6948,6.888,6.6216,6.8419,6966973,0
1999-11-18,6.8419,6.8512,6.6216,6.6583,5205197,0
1999-11-19,6.6216,6.6306,6.3921,6.4288,5200404,0
1999-11-22,6.4564,6.4564,6.1994,6.346,3925129,0
1999-11-23,6.346,6.346,6.1807,6.2081,2780517,0
1999-11-24,6.2175,6.3644,6.1623,6.1994,4747436,0
1999-11-26,6.1716,6.2634,6.1716,6.2267,1365868,0
1999-11-29,6.1994,6.2541,6.1535,6.1623,3038795,0
1999-11-30,6.1807,6.3003,6.1623,6.1623,5309289,0
1999-12-01,6.1716,6.2359,6.0525,6.1623,3227823,0
1999-12-02,6.3186,6.5481,6.2267,6.5206,7336753,0
1999-12-03,6.7594,6.7778,6.6032,6.7778,4946482,0
1999-12-06,6.7778,6.7778,6.6216,6.6859,3521815,0
1999-12-07,6.6859,6.6948,6.3186,6.3186,4013547,0
1999-12-08,6.3551,6.4106,6.2359,6.346,4037935,0
1999-12-09,6.4195,6.4288,6.1349,6.1623,5794490,0
1999-12-10,6.043,6.0889,5.9603,5.988,5410338,0
1999-12-13,5.9968,6.1899,5.9968,6.098,4411635,0
1999-12-14,6.043,6.098,6.0063,6.0155,3179477,0
1999-12-15,5.9787,6.0063,5.9603,5.9787,2989143,0
1999-12-16,5.9695,5.9787,5.8227,5.9145,6617232,0
1999-12-17,5.9419,5.9419,5.8041,5.8132,5500062,0
1999-12-20,5.6573,5.7033,5.5746,5.6206,7080217,0
1999-12-21,5.6479,5.9327,5.6479,5.7765,3500473,0
1999-12-22,5.7675,6.2081,5.7582,6.1716,5251799,0
1999-12-23,6.2267,6.2634,6.098,6.1164,3188622,0
1999-12-27,6.1164,6.2451,6.1164,6.1535,2499155,0
1999-12-28,6.1623,6.2359,6.1349,6.2175,1502634,0
1999-12-29,6.1623,6.2267,6.1074,6.1535,1354980,0
1999-12-30,6.1535,6.2818,6.1349,6.2634,1090167,0
1999-12-31,6.2359,6.3092,6.2359,6.3003,1003495,0
2000-01-03,6.2541,6.3003,6.2175,6.2724,3141586,0
2000-01-04,6.2081,6.2175,6.1349,6.1623,7346333,0
2000-01-05,6.1623,6.2541,6.1256,6.1256,3677742,0
2000-01-06,6.1256,6.1716,6.0705,6.1349,9308469,0
2000-01-07,6.1256,6.5663,6.1256,6.5389,10106817,0
2000-01-10,6.4106,6.4288,6.3551,6.4195,5993095,0
2000-01-11,6.4195,6.6216,6.3644,6.4195,5499625,0
2000-01-12,6.4929,6.5848,6.3921,6.401,2839316,0
2000-01-13,6.4288,6.5481,6.3551,6.4653,3533140,0
2000-01-14,6.4653,6.4839,6.328,6.3551,3924257,0
2000-01-18,6.3003,6.4195,6.2634,6.3551,3321029,0
2000-01-19,6.3367,6.4288,6.3186,6.3186,2753949,0
2000-01-20,6.3367,6.3551,6.2818,6.2818,2997418,0
2000-01-21,6.3186,6.3186,6.2634,6.2818,3280088,0
2000-01-24,6.3186,6.3186,6.2359,6.2541,3367635,0
2000-01-25,6.2818,6.2818,6.2267,6.2451,4015287,0
2000-01-26,6.2724,6.2909,6.2359,6.2634,2618934,0
2000-01-27,6.3186,6.3367,6.0338,6.0705,2819719,0
2000-01-28,6.0797,6.1349,6.0338,6.0611,2444717,0
2000-01-31,6.0338,6.0611,6.0063,6.0338,2165966,0
2000-02-01,6.2175,6.5571,6.1807,6.4195,7632486,0
2000-02-02,6.401,6.4288,6.1994,6.2724,4802754,0
2000-02-03,6.3003,6.328,6.2451,6.3186,3213450,0
2000-02-04,6.2909,6.401,6.2634,6.346,2093664,0
2000-02-07,6.3186,6.4746,6.2724,6.3186,3148988,0
2000-02-08,5.547,5.6573,5.1797,5.2075,21970188,0
2000-02-09,5.1797,5.1797,4.647,4.8217,17716659,0
2000-02-10,4.7665,4.8123,4.4724,4.5554,17952285,0
2000-02-11,4.592,4.6656,4.5094,4.5279,8181273,0
2000-02-14,4.5279,4.6381,4.399,4.4175,7070636,0
2000-02-15,4.4449,4.5554,4.3716,4.5279,5934295,0
2000-02-16,4.5554,4.8491,4.5367,4.693,5750934,0
2000-02-17,4.6656,4.7478,4.5461,4.5642,3443418,0
2000-02-18,4.5094,4.5461,4.3624,4.3806,3765285,0
2000-02-22,4.3806,4.5094,4.3716,4.4449,2730867,0
2000-02-23,4.4082,4.6195,4.3624,4.5554,5423836,0
2000-02-24,4.592,4.6656,4.4082,4.592,6681694,0
2000-02-25,4.693,4.8676,4.4543,4.6656,14593364,0
2000-02-28,4.6288,4.6747,4.4175,4.4724,7408181,0
2000-02-29,4.7573,4.7573,4.5094,4.6656,6329337,0
2000-03-01,4.7389,6.2359,4.6747,6.0063,17063338,0
2000-03-02,6.5759,7.0074,6.2724,6.328,29900585,0
2000-03-03,6.4564,6.5389,6.0338,6.0525,11158224,0
2000-03-06,6.0611,6.0611,5.7765,5.841,4486981,0
2000-03-07,5.841,5.8869,5.6668,5.8041,5807989,0
2000-03-08,5.7858,6.2359,5.7216,6.1349,4792299,0
2000-03-09,6.2359,6.5481,6.1535,6.4564,9314999,0
2000-03-10,6.4564,6.649,6.1994,6.346,7222204,0
2000-03-13,5.5841,5.9327,5.3269,5.7491,11969208,0
2000-03-14,5.7765,6.1074,5.6668,5.8041,10077200,0
2000-03-15,5.841,5.8777,5.5928,5.7765,5547533,0
2000-03-16,5.7952,6.0797,5.7675,6.0797,3951260,0
2000-03-17,6.0797,6.3737,5.9968,6.1164,6696502,0
2000-03-20,6.1441,6.1716,5.9514,6.0246,2496979,0
2000-03-21,6.0246,6.0246,5.8041,5.8869,5179063,0
2000-03-22,5.9052,6.1074,5.8593,6.0797,2628079,0
2000-03-23,6.0063,6.2541,5.9603,6.2359,4116768,0
2000-03-24,6.1441,6.4564,6.1349,6.4564,4058841,0
2000-03-27,6.4564,6.4564,6.1349,6.3003,4015723,0
2000-03-28,6.1716,6.3921,6.1256,6.3186,3103691,0
2000-03-29,6.2359,6.2909,6.0063,6.0611,2922069,0
2000-03-30,6.0155,6.1164,5.9237,6.0063,4374615,0
2000-03-31,6.1164,6.3367,6.1164,6.2909,4902494,0
2000-04-03,6.3186,6.5481,6.3003,6.447,5125489,0
2000-04-04,6.4288,6.5389,6.0155,6.4106,7351126,0
2000-04-05,6.3003,6.5663,6.1349,6.4564,4164681,0
2000-04-06,6.4288,6.6032,6.2724,6.4288,3831489,0
2000-04-07,6.4288,6.5022,6.2541,6.4288,5400754,0
2000-04-10,6.401,6.6859,6.3551,6.5848,3915547,0
2000-04-11,6.5848,6.7961,6.5389,6.6032,6398153,0
2000-04-12,6.5759,6.6768,6.401,6.4379,4865471,0
2000-04-13,6.4653,6.5571,6.3003,6.4929,3069280,0
2000-04-14,6.4929,6.4929,5.9237,6.0611,4456495,0
2000-04-17,6.0338,6.0889,5.841,5.9237,2500897,0
2000-04-18,5.9237,6.0338,5.8593,5.9968,1818835,0
2000-04-19,5.9787,6.1623,5.9514,6.0338,1902024,0
2000-04-20,6.0155,6.2541,6.0063,6.1623,3466937,0
2000-04-24,6.0797,6.401,6.0525,6.3551,2258736,0
2000-04-25,6.3921,6.5571,6.1994,6.2724,3333225,0
2000-04-26,6.3644,6.447,6.2359,6.2724,2615880,0
2000-04-27,6.4288,6.8143,6.3092,6.8143,7647731,0
2000-04-28,6.7043,6.7686,6.3921,6.5848,5642921,0
2000-05-01,6.4288,6.6402,6.2909,6.594,4078440,0
2000-05-02,6.6306,6.6676,6.4106,6.4929,3034874,0
2000-05-03,6.5114,6.5114,6.3092,6.3367,2357604,0
2000-05-04,6.3644,6.3921,6.3092,6.328,1702983,0
2000-05-05,6.328,6.4564,6.328,6.4106,1045307,0
2000-05-08,6.401,6.6402,6.401,6.594,3577130,0
2000-05-09,6.594,6.6768,6.594,6.649,3797519,0
2000-05-10,6.7043,6.7778,6.6216,6.649,3213015,0
2000-05-11,6.6676,6.6768,6.5481,6.5848,1125012,0
2000-05-12,6.5389,6.7043,6.5389,6.6859,1659425,0
2000-05-15,6.6859,7.0442,6.6583,6.888,6396412,0
2000-05-16,6.9339,6.989,6.7411,6.7778,3411623,0
2000-05-17,6.7225,6.8143,6.6032,6.6768,1977808,0
2000-05-18,6.6859,6.75,6.6768,6.7043,2647243,0
2000-05-19,6.6402,7.0167,6.6306,7.0167,5082807,0
2000-05-22,7.0807,7.6043,7.0256,7.54,10049325,0
2000-05-23,7.531,7.5676,7.2646,7.3103,5321921,0
2000-05-24,7.4019,7.5769,7.237,7.3378,4672089,0
2000-05-25,7.3473,7.4207,7.2646,7.3933,4020081,0
2000-05-26,7.4207,7.5031,7.2736,7.2828,3059265,0
2000-05-30,7.3103,7.5031,7.0898,7.1265,6290138,0
2000-05-31,7.0993,7.8433,7.0256,7.5951,12748831,0
2000-06-01,7.9072,7.9531,7.742,7.7971,5704767,0
2000-06-02,7.6777,7.9072,7.6596,7.8433,7118542,0
2000-06-05,7.7329,7.8614,7.5031,7.54,3176428,0
2000-06-06,7.5584,7.7604,7.5584,7.7515,4625049,0
2000-06-07,7.7143,7.7143,7.5584,7.6777,3836279,0
2000-06-08,7.6777,7.6777,7.3933,7.5031,2297936,0
2000-06-09,7.6777,7.6961,7.6043,7.6596,1544438,0
2000-06-12,7.8891,8.3758,7.8704,8.3664,11074597,0
2000-06-13,8.3758,8.3758,8.1005,8.1739,5442135,0
2000-06-14,8.1829,8.3114,8.1739,8.2562,2346280,0
2000-06-15,8.2287,8.3664,8.1921,8.3483,2138960,0
2000-06-16,8.2197,8.2931,7.7604,7.9072,7137274,0
2000-06-19,7.5951,7.8154,7.4207,7.7236,7271421,0
2000-06-20,7.7329,7.8339,7.7329,7.7787,2813621,0
2000-06-21,7.7787,7.7787,7.6226,7.6684,3181219,0
2000-06-22,7.6043,7.6134,7.3933,7.531,3131567,0
2000-06-23,7.5031,7.6502,7.4572,7.4665,1823625,0
2000-06-26,7.4757,7.494,7.0531,7.2921,3097159,0
2000-06-27,7.2921,7.3746,7.0167,7.1816,3362843,0
2000-06-28,7.1816,7.2736,6.8972,7.1635,4321476,0
2000-06-29,7.1635,7.3933,7.0531,7.3473,2949945,0
2000-06-30,7.3473,7.54,7.3013,7.3013,3546641,0
2000-07-03,7.2736,7.4114,7.0626,7.4114,888513,0
2000-07-05,7.3933,7.6777,7.3839,7.4298,1592788,0
2000-07-06,7.6043,7.6684,7.4572,7.5951,3627652,0
2000-07-07,7.6596,7.8247,7.6043,7.7143,2542276,0
2000-07-10,7.6684,7.7604,7.5951,7.7143,2165966,0
2000-07-11,7.7056,7.9991,7.6684,7.9531,2802298,0
2000-07-12,8.0452,8.0452,7.9349,8.0176,3469989,0
2000-07-13,8.137,8.1829,7.8614,7.9072,4425572,0
2000-07-14,7.9627,8.137,7.88,8.0912,3514413,0
2000-07-17,8.0912,8.0912,7.5124,7.5769,7713935,0
2000-07-18,6.6676,6.8055,6.4653,6.7869,23185354,0
2000-07-19,6.7043,6.7869,6.447,6.7043,10449588,0
2000-07-20,6.7043,6.8787,6.5114,6.7225,17279806,0
2000-07-21,6.7225,6.7225,6.3644,6.5114,8352006,0
2000-07-24,6.4288,6.5297,6.2634,6.2909,7529264,0
2000-07-25,6.3921,6.3921,6.2634,6.2724,3422950,0
2000-07-26,6.2724,6.3367,6.1623,6.2634,5769663,0
2000-07-27,6.2634,6.3828,6.1807,6.3186,2895066,0
2000-07-28,6.3092,6.346,6.2451,6.328,2557520,0
2000-07-31,6.346,6.4746,6.2818,6.3367,2462135,0
2000-08-01,6.3644,6.5114,6.3003,6.4929,1820578,0
2000-08-02,6.4653,6.6127,6.3551,6.5389,2395933,0
2000-08-03,6.4195,6.6583,6.401,6.6583,3831489,0
2000-08-04,6.594,6.8329,6.4653,6.7869,5716525,0
2000-08-07,6.7869,6.888,6.75,6.7778,3017454,0
2000-08-08,6.7778,6.8236,6.6583,6.6583,2205598,0
2000-08-09,6.6948,6.7318,6.5759,6.6948,1391998,0
2000-08-10,6.6216,6.6583,6.4653,6.5389,2626336,0
2000-08-11,6.5571,6.6948,6.5389,6.6583,4402921,0
2000-08-14,6.6583,6.7594,6.594,6.7411,1897669,0
2000-08-15,6.7136,6.7136,6.5759,6.5759,1563172,0
2000-08-16,6.5759,6.7225,6.5759,6.6583,1264823,0
2000-08-17,6.6768,6.6768,6.594,6.6032,1428587,0
2000-08-18,6.5759,6.6216,6.4195,6.5022,2047931,0
2000-08-21,6.4746,6.6402,6.4564,6.5759,2296192,0
2000-08-22,6.5848,6.6216,6.5389,6.5759,1037032,0
2000-08-23,6.5663,6.594,6.4288,6.4564,1323184,0
2000-08-24,6.3921,6.401,6.3092,6.3092,3682966,0
2000-08-25,6.2724,6.3828,6.2541,6.3367,2414662,0
2000-08-28,6.3186,6.4288,6.2909,6.401,2147236,0
2000-08-29,6.401,6.4746,6.3737,6.4564,2358474,0
2000-08-30,6.401,6.4379,6.3644,6.3828,1714737,0
2000-08-31,6.3921,6.4746,6.3828,6.3921,2382431,0
2000-09-01,6.401,6.401,6.2724,6.3737,1689480,0
2000-09-05,6.346,6.346,6.2175,6.3186,6046669,0
2000-09-06,6.3092,6.3828,6.2634,6.3367,6876814,0
2000-09-07,6.346,6.346,6.1535,6.1994,3485230,0
2000-09-08,6.2267,6.2267,6.1349,6.1716,4175133,0
2000-09-11,6.1535,6.1623,6.1164,6.1256,2391575,0
2000-09-12,6.1535,6.1535,6.1256,6.1349,2381559,0
2000-09-13,6.1535,6.1994,6.1535,6.1716,2938623,0
2000-09-14,6.1899,6.3551,6.1807,6.3003,2950816,0
2000-09-15,6.2724,6.346,6.2175,6.2451,2560128,0
2000-09-18,6.2634,6.2724,6.1164,6.1164,3398987,0
2000-09-19,6.1256,6.2451,6.0797,6.2359,1943402,0
2000-09-20,6.2081,6.2724,6.1441,6.2451,1562737,0
2000-09-21,6.2451,6.4379,6.2451,6.401,3724781,0
2000-09-22,6.4746,6.7318,6.4653,6.6216,5892922,0
2000-09-25,6.6216,6.6216,6.4839,6.5114,2633739,0
2000-09-26,6.447,6.5022,6.3551,6.3828,1997843,0
2000-09-27,6.3921,6.447,6.346,6.3921,3765285,0
2000-09-28,6.3828,6.594,6.3828,6.4839,5180809,0
2000-09-29,6.5389,6.6402,6.4929,6.6216,3584972,0
2000-10-02,6.5389,6.8329,6.5022,6.8236,2862403,0
2000-10-03,6.9062,7.0167,6.7778,6.8055,4625049,0
2000-10-04,6.7961,6.9522,6.7778,6.9339,5359377,0
2000-10-05,6.9522,7.0807,6.9247,7.0807,4127658,0
2000-10-06,7.0531,7.1174,6.8605,6.9247,4231319,0
2000-10-09,6.888,6.9522,6.8512,6.9522,2951250,0
2000-10-10,6.998,7.0531,6.8329,6.888,2740451,0
2000-10-11,6.7318,6.7411,6.5297,6.6216,4524003,0
2000-10-12,6.6768,6.6768,6.2909,6.346,5288385,0
2000-10-13,6.4195,6.5206,6.3737,6.4653,2516141,0
2000-10-16,6.4929,6.7778,6.4839,6.7043,2866320,0
2000-10-17,6.7318,6.7961,6.6948,6.7318,2976949,0
2000-10-18,6.6948,6.7869,6.5759,6.7318,2308386,0
2000-10-19,6.7594,6.8787,6.7594,6.8419,2301858,0
2000-10-20,6.8512,6.9799,6.8143,6.8419,3297077,0
2000-10-23,6.8143,6.8236,6.5389,6.6127,3955619,0
2000-10-24,6.6127,6.7869,6.5663,6.7411,2761789,0
2000-10-25,6.6583,6.6948,6.5759,6.6306,3183397,0
2000-10-26,6.7318,6.888,6.6948,6.7961,3970860,0
2000-10-27,6.8972,7.1358,6.3828,6.5022,9258810,0
2000-10-30,6.5297,6.7686,6.4746,6.5206,5353281,0
2000-10-31,6.5297,6.6768,6.5297,6.6216,3090189,0
2000-11-01,6.4653,7.2736,6.3003,7.1911,16629969,0
2000-11-02,7.237,7.3839,7.0531,7.3013,10654297,0
2000-11-03,7.3013,7.3013,7.0531,7.246,2531389,0
2000-11-06,7.2828,7.3839,7.1541,7.3746,4229576,0
2000-11-07,7.3746,7.4114,7.237,7.3378,2084517,0
2000-11-08,7.2736,7.4757,7.2184,7.2646,2686876,0
2000-11-09,7.3378,7.3839,7.0626,7.329,3432529,0
2000-11-10,7.3565,7.4019,7.2555,7.2921,3073202,0
2000-11-13,7.3013,7.3195,7.1541,7.1816,4104138,0
2000-11-14,7.1358,7.3933,7.1358,7.3378,6147281,0
2000-11-15,7.3839,7.6043,7.3746,7.5676,4709548,0
2000-11-16,7.531,7.7236,7.5031,7.5676,3598907,0
2000-11-17,7.6043,7.7329,7.4391,7.5676,3128519,0
2000-11-20,7.3746,7.4114,7.2184,7.2828,4561895,0
2000-11-21,7.2828,7.3654,7.1635,7.1911,2285740,0
2000-11-22,7.1541,7.2184,6.9247,7.0626,1950367,0
2000-11-24,7.0345,7.3103,7.0167,7.2736,678144,0
2000-11-27,7.2828,7.4298,7.1911,7.3378,3555351,0
2000-11-28,7.3654,7.6596,7.3195,7.6134,3093677,0
2000-11-29,7.5676,7.7236,7.5676,7.6869,4190376,0
2000-11-30,7.6777,7.8614,7.6409,7.7056,3631571,0
2000-12-01,7.7143,7.8522,7.6502,7.7056,2617187,0
2000-12-04,7.742,7.7971,7.6502,7.7143,2508301,0
2000-12-05,7.7515,7.8704,7.7515,7.8522,2278336,0
2000-12-06,7.8614,8.0176,7.7881,7.9257,4076263,0
2000-12-07,7.9257,7.9899,7.8063,7.9531,2540967,0
2000-12-08,7.9257,7.9257,7.7692,7.8433,2880692,0
2000-12-11,7.8154,7.8614,7.7515,7.7787,2376768,0
2000-12-12,7.8433,7.8979,7.7787,7.7971,2862403,0
2000-12-13,7.7971,7.9627,7.7692,7.7971,3807532,0
2000-12-15,7.9899,7.9899,7.54,7.5584,4788814,0
2000-12-18,7.6777,9.0185,7.6777,8.431,11273207,0
2000-12-19,8.3572,8.4124,8.0176,8.0176,7639018,0
2000-12-20,7.9627,8.2931,7.7329,8.0725,8140765,0
2000-12-21,8.2747,8.3483,7.9899,8.0268,9416044,0
2000-12-22,8.1739,8.5778,8.137,8.3298,4411635,0
2000-12-26,8.3572,8.8441,8.3572,8.7064,2643322,0
2000-12-27,8.6051,9.597,8.6051,9.4231,3274426,0
2000-12-28,9.3211,9.4497,9.1376,9.3767,2260041,0
2000-12-29,9.2016,9.708,9.2016,9.4034,3234790,0
2001-01-02,9.524,9.681,9.1755,9.2945,4429490,0
2001-01-03,9.2295,9.781,9.2202,9.505,3931662,0
2001-01-04,9.56,9.653,8.4861,8.9636,6023585,0
2001-01-05,8.7064,9.0004,8.4491,8.7707,5132895,0
2001-01-08,8.8167,8.8716,8.6331,8.7064,2733915,0
2001-01-09,8.5043,8.7707,8.4124,8.6331,3634185,0
2001-01-10,8.642,8.8625,8.5227,8.7064,2582343,0
2001-01-11,8.5869,8.7616,8.1005,8.2197,3966942,0
2001-01-12,8.0452,8.5593,8.0452,8.4585,2851948,0
2001-01-16,8.4585,8.8898,8.4491,8.8349,2603687,0
2001-01-17,8.9818,9.0369,8.3572,8.4124,3687323,0
2001-01-18,8.4124,8.4124,8.1005,8.2287,2771372,0
2001-01-19,8.2197,8.3205,8.137,8.1462,2072759,0
2001-01-22,8.2012,8.5593,8.137,8.5043,2261785,0
2001-01-23,8.3851,9.1197,8.3851,8.8716,3105870,0
2001-01-24,8.9177,9.1013,8.642,9.0921,2164657,0
2001-01-25,9.1376,9.1376,8.789,8.9177,1842790,0
2001-01-26,8.789,8.9818,8.6605,8.9818,2805777,0
2001-01-29,8.9359,9.166,8.9084,9.166,4091506,0
2001-01-30,9.0461,9.0554,8.7156,8.9177,5328453,0
2001-01-31,8.8167,8.9177,8.3851,8.7616,5684730,0
2001-02-01,8.5503,8.8073,8.5136,8.5869,2290967,0
2001-02-02,8.541,9.0827,8.541,8.8349,2951250,0
2001-02-05,8.9359,9.0921,8.8441,8.9359,4356752,0
2001-02-06,9.0277,9.1013,8.5869,8.642,2395498,0
2001-02-07,8.7707,8.9359,8.4768,8.5869,2755692,0
2001-02-08,8.5686,8.6605,8.3758,8.5136,3923389,0
2001-02-09,8.3572,8.8533,8.3572,8.6147,5095875,0
2001-02-12,8.6605,8.9084,8.6331,8.8898,2011345,0
2001-02-13,8.9084,8.9359,8.697,8.7064,2599767,0
2001-02-14,8.8167,8.9084,8.7064,8.7064,3687323,0
2001-02-15,8.6605,8.7064,8.5686,8.5962,3625475,0
2001-02-16,8.6051,8.6789,8.4399,8.4949,2468236,0
2001-02-20,8.5778,8.6051,8.1552,8.3023,3047943,0
2001-02-21,8.3572,8.3572,8.1921,8.2473,2729997,0
2001-02-22,8.1829,8.4399,8.1829,8.431,2829733,0
2001-02-23,8.4768,8.5227,8.1552,8.1552,6419934,0
2001-02-26,8.2562,8.4032,8.2473,8.4032,2661614,0
2001-02-27,8.4491,8.6147,8.431,8.5319,1431636,0
2001-02-28,8.4491,8.5869,8.2655,8.5319,2827120,0
2001-03-01,8.5319,8.5319,8.339,8.4949,1773103,0
2001-03-02,8.5503,8.6605,8.4949,8.5778,2650290,0
2001-03-05,8.5778,8.688,8.5778,8.6051,8582411,0
2001-03-06,8.4861,8.6147,8.4861,8.5593,6557562,0
2001-03-07,8.5136,8.642,8.3851,8.4399,1566220,0
2001-03-08,8.4861,8.5778,8.4124,8.5319,6712618,0
2001-03-09,8.5686,8.6331,8.4399,8.5136,2452554,0
2001-03-12,8.4768,8.541,8.4217,8.5043,2529206,0
2001-03-13,8.5043,8.5319,8.3205,8.4585,2688179,0
2001-03-14,8.2473,8.6051,8.2287,8.6051,3286188,0
2001-03-15,8.5503,8.5686,8.394,8.5686,2941670,0
2001-03-16,8.5136,8.5869,8.4217,8.5043,3841939,0
2001-03-19,8.5869,8.6236,8.4124,8.5869,1974761,0
2001-03-20,8.5869,8.6511,8.4768,8.5319,2031381,0
2001-03-21,8.5319,8.5503,8.2012,8.2012,4934285,0
2001-03-22,8.1092,8.1092,7.6043,7.9441,6198675,0
2001-03-23,7.9531,8.394,7.9531,8.1921,4787512,0
2001-03-26,8.1644,8.3205,8.0816,8.1277,2276156,0
2001-03-27,8.1277,8.1277,7.7515,7.9441,3891157,0
2001-03-28,7.8891,7.9072,7.742,7.742,3605001,0
2001-03-29,7.7692,8.0725,7.7692,8.0634,4071470,0
2001-03-30,8.0634,8.4491,8.0634,8.2287,2590620,0
2001-04-02,8.2287,8.5869,8.1552,8.3758,2354119,0
2001-04-03,8.2931,8.2931,7.9441,8.0543,1631114,0
2001-04-04,8.0816,8.2655,7.7881,8.1644,3642896,0
2001-04-05,8.2103,8.3572,8.0452,8.3298,3412929,0
2001-04-06,8.3023,8.4491,8.2012,8.2655,2489574,0
2001-04-09,8.2473,8.2839,8.1552,8.2839,1564912,0
2001-04-10,6.9062,6.9247,6.5848,6.8236,24947570,0
2001-04-11,6.6402,6.6402,6.1256,6.2909,15717942,0
2001-04-12,6.2909,6.2909,6.0889,6.1899,10180425,0
2001-04-16,6.1899,6.2451,5.7491,5.8227,9369004,0
2001-04-17,5.7675,5.841,5.5103,5.7491,11172160,0
2001-04-18,5.8132,5.841,5.6756,5.7675,9569354,0
2001-04-19,5.7675,5.9327,5.6668,5.7033,7640764,0
2001-04-20,5.7582,6.0797,5.7401,5.9695,7977874,0
2001-04-23,5.8501,6.1164,5.7952,6.0705,4743078,0
2001-04-24,6.0246,6.1807,6.0155,6.1441,2100198,0
2001-04-25,6.0797,6.1164,6.0063,6.0889,2866320,0
2001-04-26,6.1256,6.328,6.0889,6.2451,2452990,0
2001-04-27,6.3003,6.4929,6.1899,6.4929,2209516,0
2001-04-30,6.4929,6.5022,6.328,6.4564,3280088,0
2001-05-01,6.3921,6.5389,6.3551,6.4929,1555330,0
2001-05-02,6.2909,6.3186,6.0246,6.2909,4671217,0
2001-05-03,6.2909,6.3092,6.0338,6.0705,5340647,0
2001-05-04,6.1164,6.1994,6.0525,6.1256,3581050,0
2001-05-07,6.1623,6.1623,5.9603,5.9603,1579287,0
2001-05-08,5.9603,5.9603,5.7306,5.7765,3690807,0
2001-05-09,5.7401,5.896,5.7033,5.8132,3627214,0
2001-05-10,5.6115,5.9327,5.4278,5.8686,7953921,0
2001-05-11,5.7306,5.896,5.547,5.7765,5885518,0
2001-05-14,5.896,5.9237,5.7765,5.9237,6576291,0
2001-05-15,5.8593,5.9237,5.7858,5.896,1944705,0
2001-05-16,5.9603,6.0246,5.9052,6.0246,3326256,0
2001-05-17,5.896,5.9419,5.6115,5.6573,3635926,0
2001-05-18,5.6756,5.8317,5.6668,5.7216,1978679,0
2001-05-21,5.7306,5.7765,5.6756,5.7216,3493939,0
2001-05-22,5.7306,5.7675,5.6573,5.7033,5704767,0
2001-05-23,5.7033,5.7033,5.4734,5.5011,5303196,0
2001-05-24,5.5011,5.547,5.446,5.5196,4825838,0
2001-05-25,5.5196,5.5196,5.4001,5.4278,6057996,0
2001-05-29,5.446,5.4829,5.3635,5.4186,3410752,0
2001-05-30,5.3817,5.3817,5.2899,5.3173,3335403,0
2001-05-31,5.3449,5.3817,5.3269,5.3449,2255688,0
2001-06-01,5.4001,5.5196,5.2716,5.4734,3501346,0
2001-06-04,5.4644,5.6115,5.4186,5.6021,3578872,0
2001-06-05,5.6021,5.7765,5.5841,5.7122,4364594,0
2001-06-06,5.7122,5.8593,5.7122,5.8317,4340637,0
2001-06-07,5.8317,6.0246,5.8227,5.9327,10646457,0
2001-06-08,5.9327,5.9603,5.896,5.9603,3377651,0
2001-06-11,5.9603,6.0155,5.9052,5.9145,3832359,0
2001-06-12,5.9052,5.9603,5.841,5.9052,3787061,0
2001-06-13,5.896,6.0525,5.896,5.9968,2252201,0
2001-06-14,5.9968,6.0705,5.9419,5.9695,3176428,0
2001-06-15,5.9603,6.0063,5.7858,5.9787,3510926,0
2001-06-18,5.9787,6.0611,5.9787,5.988,2753949,0
2001-06-19,6.043,6.043,5.9695,5.988,3990899,0
2001-06-20,5.988,6.0155,5.8869,5.9514,9443483,0
2001-06-21,5.9419,6.1074,5.9052,6.1074,6637703,0
2001-06-22,6.1074,6.1623,5.9514,5.9514,4038807,0
2001-06-25,5.9514,6.0063,5.896,5.9419,2878951,0
2001-06-26,5.9419,5.9419,5.8227,5.9327,4291424,0
2001-06-27,5.9052,5.9514,5.8869,5.9237,2863708,0
2001-06-28,5.9237,5.9237,5.8869,5.8869,1250013,0
2001-06-29,5.841,5.988,5.7858,5.9327,3214753,0
2001-07-02,5.9052,5.9052,5.6479,5.7491,7543635,0
2001-07-03,5.7491,5.7765,5.7401,5.7491,1139389,0
2001-07-05,5.7401,5.7765,5.7033,5.7675,2602815,0
2001-07-06,5.7675,5.8317,5.7306,5.7675,1885473,0
2001-07-09,5.7675,5.8869,5.7122,5.7765,3761798,0
2001-07-10,5.7765,5.8041,5.7306,5.7675,2265268,0
2001-07-11,5.7306,5.7675,5.6668,5.7033,3607182,0
2001-07-12,5.6668,5.6941,5.5841,5.6573,3625038,0
2001-07-13,5.6297,6.0889,5.6297,6.0797,3708665,0
2001-07-16,6.0155,6.1899,6.0063,6.0705,3748733,0
2001-07-17,6.0797,6.1535,6.0525,6.0889,3462144,0
2001-07-18,6.0797,6.0797,5.9419,5.9603,2916405,0
2001-07-19,5.9695,5.9787,5.7675,5.7952,2183388,0
2001-07-20,5.9052,6.0705,5.8593,5.9237,2213875,0
2001-07-23,5.9695,6.0525,5.9603,6.0155,1353236,0
2001-07-24,5.9603,6.0338,5.896,5.9603,3186008,0
2001-07-25,5.9603,5.9968,5.9237,5.9603,2461698,0
2001-07-26,5.896,5.988,5.8132,5.988,3132003,0
2001-07-27,6.1074,6.2541,6.0155,6.0246,3665543,0
2001-07-30,6.0611,6.1899,5.988,6.1349,1944705,0
2001-07-31,6.098,6.4839,6.098,6.4653,3599343,0
2001-08-01,6.4653,6.4653,6.2451,6.3367,6884657,0
2001-08-02,6.3367,6.3367,6.1441,6.1623,4072780,0
2001-08-03,6.1623,6.1899,6.0705,6.0705,2214312,0
2001-08-06,6.2081,6.2081,6.0338,6.0338,2705168,0
2001-08-07,6.0338,6.0611,5.9695,6.0338,1620662,0
2001-08-08,5.841,6.0611,5.6206,5.9514,10477468,0
2001-08-09,5.9327,6.0611,5.8132,5.9968,2785307,0
2001-08-10,5.9603,6.1164,5.9603,6.0797,3718247,0
2001-08-13,6.0611,6.1623,6.0611,6.1349,4079312,0
2001-08-14,6.1349,6.2451,6.1349,6.2081,5708249,0
2001-08-15,6.2818,6.3921,6.2359,6.3644,3285314,0
2001-08-16,6.3186,6.3921,6.2267,6.3092,4191684,0
2001-08-17,6.2634,6.2818,6.1535,6.1899,2655516,0
2001-08-20,6.1899,6.2909,6.1623,6.2359,3023987,0
2001-08-21,6.2818,6.4564,6.2541,6.4106,3729569,0
2001-08-22,6.4106,6.5759,6.3737,6.5481,3111094,0
2001-08-23,6.5481,6.888,6.5481,6.8695,3637235,0
2001-08-24,6.8787,6.9153,6.7136,6.8695,6699112,0
2001-08-27,6.8419,6.8512,6.5481,6.5848,2463005,0
2001-08-28,6.6306,6.8236,6.594,6.6859,1896800,0
2001-08-29,6.6306,6.8329,6.594,6.7043,1732597,0
2001-08-30,6.7043,6.8695,6.6859,6.8695,2292270,0
2001-08-31,6.8695,6.9429,6.7594,6.8512,3600648,0
2001-09-04,6.8143,6.888,6.7686,6.8236,2429470,0
2001-09-05,6.8143,6.8972,6.7594,6.888,3762669,0
2001-09-06,6.8695,6.8972,6.6583,6.6676,2932959,0
2001-09-07,6.5022,6.6402,6.4379,6.5481,2589749,0
2001-09-10,6.4929,6.6768,6.4746,6.6216,1959080,0
2001-09-17,6.4653,6.5297,6.1164,6.447,5245266,0
2001-09-18,6.7136,6.7136,6.4839,6.5297,6788400,0
2001-09-19,6.5389,6.5571,6.1716,6.3003,5969140,0
2001-09-20,6.1899,6.3551,6.0063,6.0155,3700388,0
2001-09-21,5.6756,5.9603,5.5103,5.7582,7750082,0
2001-09-24,5.8041,6.0797,5.7675,6.0705,5265737,0
2001-09-25,5.9052,6.2541,5.9052,6.2359,4077570,0
2001-09-26,6.2359,6.401,6.2359,6.3828,2221281,0
2001-09-27,6.4106,6.4653,6.2175,6.4106,3170765,0
2001-09-28,6.4106,6.6306,6.3644,6.6216,3202998,0
2001-10-01,6.6216,6.75,6.5481,6.7225,2400287,0
2001-10-02,6.6948,6.7318,6.6216,6.6948,1932949,0
2001-10-03,6.6859,6.6948,6.5848,6.649,3524428,0
2001-10-04,6.6768,6.8236,6.5848,6.6676,2404640,0
2001-10-05,6.6859,6.7136,6.5759,6.7043,1672491,0
2001-10-08,6.6583,6.6859,6.6216,6.6583,792254,0
2001-10-09,6.7136,6.8419,6.6127,6.8236,1453847,0
2001-10-10,6.8055,7.0442,6.7411,6.9799,3109789,0
2001-10-11,6.9614,7.1911,6.9247,7.0345,2332345,0
2001-10-12,6.9706,7.0167,6.7225,6.888,2215616,0
2001-10-15,6.8055,6.989,6.8055,6.9614,1323622,0
2001-10-16,6.9614,7.0442,6.8972,6.9614,1575366,0
2001-10-17,6.9339,6.998,6.8055,6.8512,2662482,0
2001-10-18,6.8419,6.8512,6.5759,6.6306,3189060,0
2001-10-19,6.5022,6.6859,6.5022,6.5759,3269633,0
2001-10-22,6.5663,6.649,6.5114,6.6402,3642026,0
2001-10-23,6.6402,6.6402,6.4379,6.5297,4487421,0
2001-10-24,6.5297,6.6127,6.401,6.5297,3130695,0
2001-10-25,6.5297,6.5389,6.447,6.5206,1951238,0
2001-10-26,6.4106,6.5206,6.3828,6.4746,2694278,0
2001-10-29,6.4746,6.5481,6.4288,6.447,4045341,0
2001-10-30,6.4288,6.447,6.3092,6.346,2877209,0
2001-10-31,6.3828,6.4195,6.2724,6.328,3188184,0
2001-11-01,6.328,6.3921,6.2081,6.3737,4051002,0
2001-11-02,6.4653,6.8143,6.4106,6.6768,5062337,0
2001-11-05,6.7869,7.0898,6.7594,7.0719,4571042,0
2001-11-06,7.0531,7.3746,7.0442,7.329,8771437,0
2001-11-07,7.237,7.4391,6.5481,7.1541,29404065,0
2001-11-08,7.1541,7.1541,6.8055,6.8236,9242259,0
2001-11-09,6.8236,6.8236,6.6127,6.6216,4976101,0
2001-11-12,6.6216,6.7318,6.4746,6.6676,4545345,0
2001-11-13,6.6676,6.8787,6.6216,6.8605,4238287,0
2001-11-14,6.8605,6.9339,6.7869,6.8787,1380243,0
2001-11-15,6.7778,6.998,6.7318,6.7594,3032696,0
2001-11-16,6.7869,6.8787,6.7136,6.7594,2276593,0
2001-11-19,6.7043,6.8236,6.6768,6.7686,3456917,0
2001-11-20,6.649,6.9706,6.6306,6.9339,4438199,0
2001-11-21,6.9153,7.0626,6.8419,7.0442,3660318,0
2001-11-23,7.0345,7.0442,6.8512,6.998,908548,0
2001-11-26,6.998,7.1086,6.8787,7.0345,3139843,0
2001-11-27,6.9706,7.1635,6.9614,6.998,4086718,0
2001-11-28,7.0345,7.1086,6.989,7.0531,1478241,0
2001-11-29,7.0531,7.1453,7.0531,7.1174,2216050,0
2001-11-30,7.1358,7.2277,7.1174,7.1541,2050109,0
2001-12-03,7.0898,7.1635,7.0074,7.0719,1148096,0
2001-12-04,7.0531,7.1453,6.9153,7.0993,2636352,0
2001-12-05,7.0256,7.1265,7.0074,7.1086,1742180,0
2001-12-06,7.0719,7.3378,7.0719,7.237,2321019,0
2001-12-07,7.2277,7.2277,7.1541,7.1816,2095407,0
2001-12-10,7.0993,7.1635,6.998,7.0256,1646796,0
2001-12-11,7.0256,7.0442,6.8605,7.0256,2672063,0
2001-12-12,6.989,7.2184,6.9339,7.1174,4741778,0
2001-12-13,6.9706,7.1635,6.8695,7.0531,3059265,0
2001-12-14,7.0531,7.1816,7.0531,7.1541,6256166,0
2001-12-17,7.1086,7.2277,7.0719,7.1727,1475190,0
2001-12-18,7.1541,7.4572,7.1541,7.4114,10587660,0
2001-12-19,7.4114,7.7056,7.3654,7.5584,4348481,0
2001-12-20,7.5584,7.7515,7.4849,7.7329,10632522,0
2001-12-21,7.7329,7.7329,7.4572,7.5676,4125915,0
2001-12-24,7.5951,7.6226,7.5584,7.5769,780059,0
2001-12-26,7.6777,7.7056,7.5584,7.5676,4439946,0
2001-12-27,7.5676,7.5951,7.4849,7.5584,1306634,0
2001-12-28,7.5584,7.6134,7.5031,7.6043,4190809,0
2001-12-31,7.6596,7.6961,7.54,7.5676,2765274,0
2002-01-02,7.2277,7.3378,7.1541,7.2277,5559292,0
2002-01-03,7.2921,7.3013,6.8605,7.0531,8049738,0
2002-01-04,7.0898,7.6961,7.0898,7.6409,5711733,0
2002-01-07,7.5584,7.7329,7.4391,7.6318,6138132,0
2002-01-08,7.6226,7.7143,7.5031,7.6043,3962151,0
2002-01-09,7.9441,8.0452,7.8704,7.8891,14167836,0
2002-01-10,7.8891,7.9717,7.7971,7.9627,5228714,0
2002-01-11,7.9167,8.2562,7.9167,8.1829,5989177,0
2002-01-14,8.1829,8.3023,8.1277,8.1829,3161182,0
2002-01-15,8.1739,8.2287,8.0912,8.1921,3371118,0
2002-01-16,8.2473,8.3664,8.2473,8.3114,3336708,0
2002-01-17,8.2287,8.2379,7.9808,8.1552,4455187,0
2002-01-18,8.1462,8.2287,8.0543,8.137,2989579,0
2002-01-22,8.137,8.2473,8.0543,8.0634,1955161,0
2002-01-23,8.0725,8.1277,8.0268,8.1005,2263528,0
2002-01-24,8.0816,8.3114,8.0725,8.2839,2904650,0
2002-01-25,8.2197,8.2473,8.1092,8.2103,1655941,0
2002-01-28,8.0268,8.1739,7.9717,7.9991,3795338,0
2002-01-29,7.9991,8.0634,7.8433,7.8979,4331057,0
2002-01-30,7.8891,7.8891,7.6961,7.7515,5061902,0
2002-01-31,7.7971,7.9349,7.7143,7.8891,4933416,0
2002-02-01,7.8891,8.0725,7.8704,7.9627,3263103,0
2002-02-04,7.9991,8.0176,7.8522,7.8979,2262655,0
2002-02-05,7.8979,8.137,7.8979,7.9808,3825827,0
2002-02-06,7.9808,8.0359,7.8339,7.8979,2006118,0
2002-02-07,7.9257,8.1462,7.8979,8.0268,1848889,0
2002-02-08,8.0359,8.1092,7.7881,7.8979,6247452,0
2002-02-11,7.8979,7.8979,7.742,7.7971,4591513,0
2002-02-12,7.7881,7.9167,7.7515,7.8154,3666849,0
2002-02-13,7.8433,7.8979,7.7143,7.7143,3725651,0
2002-02-14,7.5676,7.6409,7.4572,7.5584,7427780,0
2002-02-15,7.5855,7.7056,7.3839,7.6134,3836715,0
2002-02-19,7.6134,7.7056,7.4391,7.4391,2836703,0
2002-02-20,7.4298,7.4298,7.0719,7.3103,6789710,0
2002-02-21,7.0531,7.7881,6.9614,7.6869,15659141,0
2002-02-22,7.6869,7.7604,7.6226,7.6869,4061892,0
2002-02-25,7.8891,7.9627,7.7692,7.9167,4377228,0
2002-02-26,7.9167,8.1739,7.9072,8.0176,3567111,0
2002-02-27,8.1005,8.1552,7.9167,7.9531,3655093,0
2002-02-28,7.9808,8.1186,7.9167,8.0452,3841939,0
2002-03-01,8.1462,8.2655,8.0634,8.2012,4571912,0
2002-03-04,8.2562,8.5778,8.2379,8.2839,7545374,0
2002-03-05,8.3483,8.431,8.1462,8.1462,7520985,0
2002-03-06,8.2473,8.4585,8.2103,8.4032,5316258,0
2002-03-07,8.4032,8.4491,8.3023,8.431,3768773,0
2002-03-08,8.4585,8.6331,8.4585,8.541,4924704,0
2002-03-11,8.6147,8.7981,8.5503,8.5962,4720001,0
2002-03-12,8.5869,8.6698,8.4585,8.6331,4289248,0
2002-03-13,8.5227,8.7616,8.5227,8.697,3645943,0
2002-03-14,8.697,8.752,8.6789,8.697,2370669,0
2002-03-15,8.752,8.8992,8.697,8.7247,4346739,0
2002-03-18,8.7798,8.9728,8.7616,8.8811,3760059,0
2002-03-19,8.9084,8.9084,8.7339,8.7616,4050567,0
2002-03-20,8.743,8.743,8.6147,8.642,4215640,0
2002-03-21,8.6698,8.7616,8.5227,8.752,3230437,0
2002-03-22,8.7156,8.8167,8.6331,8.743,2148544,0
2002-03-25,8.688,8.7247,8.5136,8.5593,2255252,0
2002-03-26,8.6051,8.789,8.5778,8.642,1830157,0
2002-03-27,8.7064,8.8257,8.6051,8.7798,2025720,0
2002-03-28,8.8716,8.9909,8.8441,8.9084,2363700,0
2002-04-01,8.9084,8.9084,8.7156,8.8625,2723024,0
2002-04-02,8.8898,9.1755,8.8716,9.1472,3307091,0
2002-04-03,9.1472,9.1755,9.0094,9.1289,3480438,0
2002-04-04,9.1197,9.166,8.9267,9.0554,3167717,0
2002-04-05,9.0921,9.1755,9.0827,9.1376,2689923,0
2002-04-08,9.0921,9.1472,9.0554,9.1197,3299686,0
2002-04-09,9.1013,9.2202,9.0646,9.1755,3364584,0
2002-04-10,9.1755,9.4696,9.166,9.4696,3972603,0
2002-04-11,9.4409,9.791,9.3941,9.588,5530547,0
2002-04-12,9.625,9.753,9.4885,9.533,7314977,0
2002-04-15,9.4965,9.625,9.3668,9.4696,2702554,0
2002-04-16,9.4785,9.653,9.4785,9.634,2093664,0
2002-04-17,9.681,9.791,9.634,9.762,4650749,0
2002-04-18,9.818,9.947,9.762,9.891,4243077,0
2002-04-19,9.919,10.203,9.919,10.184,6841100,0
2002-04-22,10.258,10.407,10.119,10.212,8429972,0
2002-04-23,10.166,10.203,9.891,9.965,3912499,0
2002-04-24,9.919,10.184,9.9,10.085,3405090,0
2002-04-25,10.781,11.698,10.709,11.443,32473786,0
2002-04-26,11.334,11.351,11.066,11.185,7912543,0
2002-04-29,11.04,11.121,10.984,11.021,4758328,0
2002-04-30,11.076,11.195,10.92,10.92,6717407,0
2002-05-01,11.048,11.351,11.021,11.307,8681717,0
2002-05-02,11.232,11.452,11.214,11.443,6584133,0
2002-05-03,11.443,11.471,11.307,11.36,4693431,0
2002-05-06,11.195,11.36,10.994,11.021,3375472,0
2002-05-07,11.057,11.148,10.837,10.875,6438222,0
2002-05-08,10.956,11.048,10.561,11.03,7898605,0
2002-05-09,11.012,11.084,10.92,10.984,3343240,0
2002-05-10,10.994,11.048,10.829,10.847,2781388,0
2002-05-13,10.937,10.937,10.506,10.699,5306678,0
2002-05-14,10.699,10.699,10.478,10.617,6027939,0
2002-05-15,10.644,10.929,10.625,10.754,5824976,0
2002-05-16,10.754,10.847,10.543,10.728,4230448,0
2002-05-17,10.847,10.984,10.781,10.875,3070155,0
2002-05-20,10.781,10.781,10.416,10.553,6192576,0
2002-05-21,10.506,10.561,10.36,10.478,4320168,0
2002-05-22,10.478,10.598,10.268,10.588,4716078,0
2002-05-23,10.478,10.856,10.478,10.772,4868955,0
2002-05-24,10.709,10.8,10.588,10.764,2743063,0
2002-05-28,10.754,10.79,10.524,10.736,3813629,0
2002-05-29,10.671,10.892,10.653,10.892,3462583,0
2002-05-30,10.847,10.975,10.837,10.892,6357213,0
2002-05-31,10.892,11.04,10.847,10.975,3983493,0
2002-06-03,11.012,11.076,10.764,10.781,3854573,0
2002-06-04,10.764,10.892,10.588,10.663,5304499,0
2002-06-05,10.653,10.875,10.653,10.875,4095862,0
2002-06-06,10.937,11.012,10.875,10.956,7794947,0
2002-06-07,10.875,11.084,10.663,11.066,5420358,0
2002-06-10,11.057,11.351,11.057,11.26,6730908,0
2002-06-11,11.396,11.526,11.342,11.471,13026711,0
2002-06-12,11.425,11.526,11.297,11.415,7856360,0
2002-06-13,11.369,11.461,11.26,11.307,3701694,0
2002-06-14,11.242,11.351,10.994,11.214,6170362,0
2002-06-17,11.214,11.471,11.185,11.434,5927764,0
2002-06-18,11.434,11.673,11.434,11.673,9021439,0
2002-06-19,11.673,11.903,11.591,11.876,10042353,0
2002-06-20,11.829,11.903,11.673,11.81,10388177,0
2002-06-21,11.718,11.791,11.415,11.553,12021906,0
2002-06-24,11.543,11.61,10.965,11.112,12230531,0
2002-06-25,11.214,11.279,10.617,10.634,10328943,0
2002-06-26,10.432,10.875,10.323,10.866,7889895,0
2002-06-27,11.021,11.326,11.021,11.242,6060605,0
2002-06-28,11.242,11.316,11.002,11.002,6441710,0
2002-07-01,11.121,11.121,10.571,10.671,6794933,0
2002-07-02,10.671,10.819,10.333,10.534,8295386,0
2002-07-03,10.506,10.617,10.305,10.378,4624615,0
2002-07-05,10.276,10.8,10.276,10.607,2920762,0
2002-07-08,10.625,10.829,10.598,10.79,3786191,0
2002-07-09,10.736,10.781,10.241,10.241,3932097,0
2002-07-10,10.276,10.553,10.066,10.119,6807563,0
2002-07-11,10.038,10.25,9.909,10.241,10825901,0
2002-07-12,10.241,10.699,10.232,10.524,5997016,0
2002-07-15,10.36,10.369,9.956,10.323,7141627,0
2002-07-16,10.184,10.497,9.984,10.323,5185160,0
2002-07-17,10.468,10.663,10.203,10.534,4383762,0
2002-07-18,10.837,10.984,9.909,10.01,10662571,0
2002-07-19,9.909,10.212,9.753,9.781,7730048,0
2002-07-22,9.791,9.984,8.9543,9.0554,10973115,0
2002-07-23,8.9728,9.166,8.7798,9.0094,8386415,0
2002-07-24,8.9543,9.956,8.9084,9.772,8989642,0
2002-07-25,9.634,10.094,9.3029,9.625,8877708,0
2002-07-26,9.606,9.809,9.2665,9.3767,6957391,0
2002-07-29,9.634,10.147,9.606,10.01,8641644,0
2002-07-30,9.992,10.36,9.533,9.772,10084165,0
2002-07-31,9.772,10.104,9.753,10.019,13835953,0
2002-08-01,10.241,10.416,9.781,9.891,13686995,0
2002-08-02,9.891,9.975,9.4885,9.662,6103291,0
2002-08-05,9.662,9.662,9.2114,9.3211,6864621,0
2002-08-06,9.524,9.743,9.4885,9.625,7606353,0
2002-08-07,9.734,9.818,9.432,9.597,4297085,0
2002-08-08,9.724,10.085,9.597,10.001,4770956,0
2002-08-09,9.965,10.147,9.872,10.104,5450409,0
2002-08-12,10.01,10.119,9.919,10.047,2700376,0
2002-08-13,9.891,10.094,9.716,9.724,4085847,0
2002-08-14,9.724,10.212,9.578,10.212,4931673,0
2002-08-15,10.241,10.268,10.01,10.147,5202582,0
2002-08-16,10.119,10.166,9.891,9.909,4024434,0
2002-08-19,9.909,10.066,9.881,10.001,2736093,0
2002-08-20,10.001,10.001,9.891,9.928,2372848,0
2002-08-21,10.085,10.128,9.827,9.862,3566241,0
2002-08-22,9.862,10.232,9.818,10.193,5034898,0
2002-08-23,10.119,10.184,9.891,9.919,2719978,0
2002-08-26,10.01,10.047,9.827,10.001,3609797,0
2002-08-27,10.01,10.104,9.734,9.762,2730867,0
2002-08-28,9.762,9.762,9.4965,9.606,3852829,0
2002-08-29,9.543,9.827,9.432,9.625,3962151,0
2002-08-30,9.634,9.909,9.615,9.772,1852811,0
2002-09-03,9.781,9.781,9.3128,9.3497,5318438,0
2002-09-04,9.3497,9.4034,9.1197,9.3851,5848934,0
2002-09-05,9.3308,9.634,9.2381,9.4965,5132895,0
2002-09-06,9.543,9.578,9.4132,9.551,4385068,0
2002-09-09,9.551,9.69,9.3851,9.597,6628554,0
2002-09-10,9.597,9.597,9.4409,9.4597,4275306,0
2002-09-11,9.4409,9.533,9.3941,9.3941,2228246,0
2002-09-12,9.3211,9.4497,8.9818,9.0004,10438269,0
2002-09-13,8.8992,9.0646,8.3851,9.0004,25418394,0
2002-09-16,8.9818,9.0646,8.8533,9.0004,7210879,0
2002-09-17,8.9084,8.9359,8.7616,8.8167,6116355,0
2002-09-18,8.8167,9.2016,8.7156,9.0554,7417765,0
2002-09-19,8.9452,9.1755,8.8349,8.8716,6384216,0
2002-09-20,8.9543,9.1013,8.8533,8.9728,7148162,0
2002-09-23,8.9728,9.1197,8.9177,8.9359,7179957,0
2002-09-24,8.9359,8.9452,8.3758,8.431,6642059,0
2002-09-25,8.4861,8.642,8.394,8.5686,5675583,0
2002-09-26,8.7156,8.7616,8.4217,8.6698,5696055,0
2002-09-27,8.6698,8.8533,8.4491,8.4949,5503981,0
2002-09-30,8.4949,8.4949,8.1277,8.2103,7936063,0
2002-10-01,8.3483,8.4768,8.0912,8.4768,8960897,0
2002-10-02,8.4768,8.688,8.3758,8.4768,6432996,0
2002-10-03,8.3114,8.5593,8.1462,8.2103,8306276,0
2002-10-04,8.2197,8.2287,7.531,7.742,12143863,0
2002-10-07,7.8063,7.8433,7.329,7.3378,8027092,0
2002-10-08,7.3378,7.7143,7.246,7.5951,9215693,0
2002-10-09,7.4849,7.5491,7.2277,7.2736,7000511,0
2002-10-10,8.5778,8.7156,8.2287,8.4399,31826566,0
2002-10-11,8.6051,8.6147,8.2839,8.431,12688289,0
2002-10-14,8.4124,8.541,8.4032,8.4861,7442589,0
2002-10-15,8.7156,8.8625,8.7156,8.8625,9223095,0
2002-10-16,8.8349,9.0554,8.7707,8.8811,7558008,0
2002-10-17,9.0827,9.193,8.5227,8.7156,8929103,0
2002-10-18,8.7156,8.9359,8.6789,8.9359,7340671,0
2002-10-21,8.9543,9.2295,8.9452,9.2016,9865963,0
2002-10-22,9.2202,9.4965,9.0738,9.4696,9787564,0
2002-10-23,9.4034,9.533,9.1104,9.524,8797133,0
2002-10-24,9.4597,9.569,9.3308,9.4034,7147290,0
2002-10-25,9.4034,9.543,8.9818,9.505,12104226,0
2002-10-28,9.588,9.734,9.184,9.2478,9259247,0
2002-10-29,9.2478,9.2665,8.9452,9.184,5599799,0
2002-10-30,9.2295,9.4696,9.166,9.3941,6274458,0
2002-10-31,9.634,9.938,9.0369,9.2381,20873923,0
2002-11-01,9.2577,9.606,9.1755,9.606,6071059,0
2002-11-04,9.743,9.891,9.606,9.809,7152083,0
2002-11-05,9.753,9.753,9.4597,9.634,6299282,0
2002-11-06,9.753,10.104,9.743,10.085,6719585,0
2002-11-07,10.066,10.111,9.753,9.772,4110238,0
2002-11-08,9.4034,9.634,8.9452,9.0461,18769368,0
2002-11-11,9.0461,9.2295,8.8441,8.9543,8763597,0
2002-11-12,9.0461,9.1376,8.8716,9.0185,6644236,0
2002-11-13,9.0369,9.2114,8.9818,9.0461,5913393,0
2002-11-14,9.1376,9.2202,9.1013,9.1569,3889414,0
2002-11-15,9.1289,9.3767,9.0827,9.3497,5090649,0
2002-11-18,9.4132,9.4132,9.2114,9.2478,4212590,0
2002-11-19,9.1376,9.166,8.8992,8.9543,4070168,0
2002-11-20,8.9543,9.1104,8.789,9.0827,4965208,0
2002-11-21,9.1289,9.184,8.8441,8.9818,6855038,0
2002-11-22,8.9909,9.2665,8.9084,9.2202,4564946,0
2002-11-25,8.5503,8.6147,8.1739,8.2103,16105139,0
2002-11-26,8.394,8.5869,8.2931,8.4585,11520596,0
2002-11-27,8.5869,8.7247,8.5503,8.6331,4472607,0
2002-11-29,8.752,8.7798,8.6051,8.6698,2313614,0
2002-12-02,8.8898,8.8898,8.4399,8.6236,7676914,0
2002-12-03,8.5962,8.9084,8.5319,8.6698,6849377,0
2002-12-04,8.5503,8.9636,8.541,8.8441,5982206,0
2002-12-05,8.8625,8.8898,8.6605,8.8349,4949966,0
2002-12-06,8.8349,9.0277,8.7798,8.9636,4707802,0
2002-12-09,8.9636,9.1472,8.8625,9.0921,7494855,0
2002-12-10,9.0461,9.1376,8.9543,9.1376,3550126,0
2002-12-11,9.0827,9.2577,9.0738,9.2381,3614587,0
2002-12-12,9.2202,9.2848,9.0921,9.184,3979576,0
2002-12-13,9.1569,9.2016,9.0185,9.1376,3871122,0
2002-12-16,9.1569,9.2761,9.1569,9.2761,3909016,0
2002-12-17,9.2381,9.3308,9.184,9.3029,3337580,0
2002-12-18,9.3029,9.4034,9.2381,9.3851,4199088,0
2002-12-19,9.3851,9.578,9.3767,9.4409,6634655,0
2002-12-20,9.4231,9.4965,9.2945,9.3941,8359411,0
2002-12-23,9.3668,9.615,9.3497,9.588,3442548,0
2002-12-24,9.615,9.634,9.4696,9.533,1062294,0
2002-12-26,9.524,9.653,9.4965,9.56,2360651,0
2002-12-27,9.543,9.588,9.3407,9.4034,3640721,0
2002-12-30,9.533,9.578,9.3407,9.524,3963456,0
2002-12-31,9.505,9.505,9.3029,9.4409,4293600,0
2003-01-02,9.4497,9.681,9.4034,9.653,3874607,0
2003-01-03,9.643,9.781,9.643,9.716,3374165,0
2003-01-06,9.698,9.881,9.69,9.818,3284442,0
2003-01-07,9.716,9.872,9.588,9.681,4673393,0
2003-01-08,9.681,9.734,9.625,9.698,3006564,0
2003-01-09,9.708,9.909,9.662,9.881,3397684,0
2003-01-10,9.753,9.919,9.698,9.909,4223916,0
2003-01-13,9.9,9.965,9.781,9.846,3372858,0
2003-01-14,9.809,9.872,9.597,9.818,3599778,0
2003-01-15,9.791,9.809,9.69,9.772,2068400,0
2003-01-16,9.772,9.872,9.698,9.781,2094099,0
2003-01-17,9.762,10.075,9.753,10.066,4940822,0
2003-01-21,10.038,10.057,9.862,9.956,5694749,0
2003-01-22,9.956,10.193,9.872,10.147,7023596,0
2003-01-23,10.286,10.351,10.174,10.295,7397729,0
2003-01-24,10.25,10.286,10.066,10.094,4479141,0
2003-01-27,10.094,10.094,9.818,9.854,4606757,0
2003-01-28,9.854,9.862,9.681,9.837,3868074,0
2003-01-29,9.837,10.119,9.672,10.119,3992202,0
2003-01-30,10.119,10.166,9.9,9.947,3322336,0
2003-01-31,9.588,10.057,9.505,9.984,7662104,0
2003-02-03,10.01,10.085,9.772,9.809,5994402,0
2003-02-04,9.809,9.809,9.2945,9.533,7756180,0
2003-02-05,9.615,9.653,9.4965,9.505,3408574,0
2003-02-06,9.505,9.533,9.2945,9.3767,2967367,0
2003-02-07,9.4785,9.615,9.3851,9.4034,4504404,0
2003-02-10,9.4597,9.606,9.2114,9.606,4419472,0
2003-02-11,9.753,10.286,9.753,9.965,19345156,0
2003-02-12,9.965,10.01,9.3767,9.56,7037968,0
2003-02-13,9.653,9.753,9.3767,9.533,5794924,0
2003-02-14,9.533,9.533,9.1569,9.4696,6936488,0
2003-02-18,9.533,9.762,9.514,9.672,3841068,0
2003-02-19,9.681,9.8,9.606,9.662,2958221,0
2003-02-20,9.708,9.753,9.4965,9.662,4064506,0
2003-02-21,9.662,9.872,9.551,9.809,3584095,0
2003-02-24,9.708,9.716,9.56,9.56,2368492,0
2003-02-25,9.533,9.753,9.3941,9.753,3288363,0
2003-02-26,9.724,9.734,9.578,9.588,3323644,0
2003-02-27,9.615,9.716,9.533,9.615,2801423,0
2003-02-28,9.662,9.724,9.533,9.672,3947777,0
2003-03-03,9.772,9.862,9.615,9.615,3290975,0
2003-03-04,9.606,9.625,9.543,9.551,3990026,0
2003-03-05,9.505,9.743,9.4597,9.634,3056654,0
2003-03-06,9.606,9.734,9.505,9.69,3321465,0
2003-03-07,9.653,9.938,9.615,9.919,4713464,0
2003-03-10,9.9,9.919,9.781,9.862,5156414,0
2003-03-11,9.862,9.891,9.4597,9.4597,5029669,0
2003-03-12,9.643,9.872,9.606,9.846,8669954,0
2003-03-13,9.919,10.468,9.919,10.468,11014055,0
2003-03-14,10.671,10.745,10.268,10.295,10906044,0
2003-03-17,10.276,10.772,10.25,10.764,4958241,0
2003-03-18,10.663,10.875,10.625,10.745,5396836,0
2003-03-19,10.745,10.837,10.588,10.772,2595849,0
2003-03-20,10.653,10.81,10.432,10.8,4879844,0
2003-03-21,10.875,10.929,10.699,10.929,4632455,0
2003-03-24,10.929,10.929,10.543,10.644,2936877,0
2003-03-25,10.653,11.103,10.653,11.03,7538844,0
2003-03-26,10.929,11.13,10.929,11.13,5713912,0
2003-03-27,11.13,11.36,11.04,11.351,9682160,0
2003-03-28,11.279,11.471,11.269,11.396,6653384,0
2003-03-31,11.242,11.479,11.084,11.316,8058886,0
2003-04-01,11.378,11.388,11.112,11.223,8173869,0
2003-04-02,11.351,11.479,11.334,11.351,5648145,0
2003-04-03,11.351,11.425,11.076,11.342,6917322,0
2003-04-04,11.479,11.61,11.057,11.103,11373814,0
2003-04-07,11.316,11.388,11.167,11.232,6955213,0
2003-04-08,11.232,11.269,11.066,11.223,8354185,0
2003-04-09,11.242,11.36,11.066,11.076,5373319,0
2003-04-10,11.076,11.076,10.856,10.965,6238308,0
2003-04-11,11.021,11.103,10.901,11.04,4459541,0
2003-04-14,11.04,11.36,11.012,11.342,5349363,0
2003-04-15,11.342,11.452,11.112,11.415,8449570,0
2003-04-16,11.479,11.562,10.8,10.8,12787161,0
2003-04-17,10.892,11.121,10.819,11.066,9588521,0
2003-04-21,11.066,11.13,10.847,10.901,4057973,0
2003-04-22,10.883,11.242,10.819,11.195,6311478,0
2003-04-23,11.158,11.232,10.956,11.112,6309741,0
2003-04-24,11.94,11.94,11.094,11.232,37303543,0
2003-04-25,11.287,11.396,11.084,11.121,10295843,0
2003-04-28,11.121,11.342,11.094,11.185,8606798,0
2003-04-29,11.158,11.232,10.994,11.195,6233082,0
2003-04-30,11.204,11.581,11.103,11.434,9363777,0
2003-05-01,11.479,11.737,11.434,11.61,12370341,0
2003-05-02,11.61,11.764,11.452,11.755,9730942,0
2003-05-05,11.764,11.903,11.764,11.876,10140788,0
2003-05-06,11.876,11.93,11.801,11.903,5241783,0
2003-05-07,11.903,11.94,11.755,11.94,7110270,0
2003-05-08,11.95,12.233,11.829,11.991,12288896,0
2003-05-09,11.991,12.177,11.991,12.159,6484391,0
2003-05-12,12.168,12.205,12.114,12.196,5966964,0
2003-05-13,12.196,12.415,12.168,12.333,6453034,0
2003-05-14,12.398,12.452,12.271,12.333,5633770,0
2003-05-15,12.389,12.452,12.196,12.362,5244392,0
2003-05-16,12.424,12.755,12.389,12.728,11393417,0
2003-05-19,12.718,12.718,12.481,12.49,9477890,0
2003-05-20,12.434,12.949,12.434,12.94,15118634,0
2003-05-21,12.967,13.189,12.914,13.143,8638593,0
2003-05-22,13.143,13.372,12.888,13.058,12210499,0
2003-05-23,13.049,13.28,13.049,13.162,5144657,0
2003-05-27,13.058,13.299,13.058,13.152,7912543,0
2003-05-28,13.133,13.152,12.93,12.967,10557605,0
2003-05-29,12.976,13.152,12.859,12.949,8956978,0
2003-05-30,12.976,13.208,12.904,13.189,5324536,0
2003-06-02,13.243,13.271,13.049,13.106,5993967,0
2003-06-03,13.058,13.106,12.94,13.003,7517068,0
2003-06-04,13.003,13.308,12.994,13.299,8333714,0
2003-06-05,13.29,13.831,12.94,13.748,13315912,0
2003-06-06,13.951,14.327,13.915,14.2,12815906,0
2003-06-09,14.2,14.244,13.986,14.023,10921286,0
2003-06-10,14.05,14.317,14.05,14.281,5080195,0
2003-06-11,14.383,14.75,14.317,14.75,14381252,0
2003-06-12,14.833,15.072,14.64,14.786,14976642,0
2003-06-13,14.731,14.778,14.594,14.695,6131164,0
2003-06-16,14.695,14.768,14.64,14.741,6743976,0
2003-06-17,14.741,14.86,14.613,14.795,8982240,0
2003-06-18,14.703,14.795,14.49,14.649,9518829,0
2003-06-19,14.584,14.631,14.023,14.033,7991375,0
2003-06-20,13.951,14.171,13.868,13.886,10777995,0
2003-06-23,13.777,13.831,13.636,13.822,5035767,0
2003-06-24,13.822,14.004,13.813,13.933,6662965,0
2003-06-25,13.876,13.942,13.711,13.73,4530538,0
2003-06-26,13.748,13.915,13.664,13.858,3869815,0
2003-06-27,13.858,13.951,13.73,13.886,4180797,0
2003-06-30,13.915,13.951,13.813,13.822,4743521,0
2003-07-01,13.822,14.509,13.822,14.465,12847264,0
2003-07-02,14.373,14.373,14.2,14.234,8888599,0
2003-07-03,14.244,14.355,14.218,14.227,3765719,0
2003-07-07,14.244,14.355,14.244,14.262,6716534,0
2003-07-08,14.244,14.438,14.244,14.393,7330219,0
2003-07-09,14.383,14.429,14.181,14.181,7908623,0
2003-07-10,14.181,14.346,14.154,14.281,5744400,0
2003-07-11,14.299,14.509,14.289,14.447,6595890,0
2003-07-14,14.447,14.713,14.364,14.584,7239624,0
2003-07-15,14.64,14.685,14.364,14.465,4263551,0
2003-07-16,14.42,14.438,13.968,14.097,5295355,0
2003-07-17,14.135,14.613,14.004,14.537,10402988,0
2003-07-18,14.537,14.603,14.336,14.565,6708696,0
2003-07-21,14.594,14.621,14.499,14.584,5013121,0
2003-07-22,14.631,14.805,14.465,14.575,5044915,0
2003-07-23,14.695,14.86,14.528,14.833,8722218,0
2003-07-24,14.913,15.135,14.87,15.007,8536242,0
2003-07-25,14.923,15.237,14.886,15.199,3635057,0
2003-07-28,15.106,15.548,15.072,15.483,5884210,0
2003-07-29,15.641,15.777,15.501,15.725,6816277,0
2003-07-30,15.821,16.128,15.171,15.265,29024270,0
2003-07-31,15.171,15.171,13.886,14.145,34205075,0
2003-08-01,14.181,14.19,13.344,13.968,24393994,0
2003-08-04,13.968,14.299,13.915,14.227,8754451,0
2003-08-05,13.868,14.097,13.226,13.243,18789403,0
2003-08-06,12.914,12.958,12.077,12.105,44923396,0
2003-08-07,12.168,12.646,12.168,12.574,16689205,0
2003-08-08,12.628,12.904,12.574,12.784,9902982,0
2003-08-11,12.84,12.967,12.462,12.637,9515782,0
2003-08-12,12.681,12.7,12.442,12.574,7400778,0
2003-08-13,12.574,12.802,12.519,12.655,7758358,0
2003-08-14,12.728,13.096,12.728,13.077,7788847,0
2003-08-15,12.949,13.124,12.879,13.087,4425136,0
2003-08-18,13.172,13.299,13.106,13.28,5726978,0
2003-08-19,13.444,13.463,13.216,13.299,6516185,0
2003-08-20,13.308,13.308,13.021,13.04,6112872,0
2003-08-21,13.04,13.058,12.949,12.994,8864644,0
2003-08-22,12.949,12.949,12.601,12.601,10244015,0
2003-08-25,12.61,12.784,12.555,12.691,6231342,0
2003-08-26,12.681,12.755,12.555,12.718,6933874,0
2003-08-27,12.718,12.879,12.655,12.655,5805811,0
2003-08-28,12.691,12.994,12.574,12.914,7849824,0
2003-08-29,12.914,13.143,12.914,13.087,5292307,0
2003-09-02,13.077,13.336,13.021,13.243,6322803,0
2003-09-03,13.198,13.308,12.976,13.162,7698255,0
2003-09-04,13.162,13.226,13.03,13.143,3418157,0
2003-09-05,13.143,13.143,12.879,12.896,5944749,0
2003-09-08,12.914,13.399,12.914,13.363,6230033,0
2003-09-09,13.584,13.646,13.354,13.372,5297968,0
2003-09-10,13.354,13.511,13.308,13.407,4640730,0
2003-09-11,13.407,13.426,13.087,13.181,4409456,0
2003-09-12,13.208,13.611,13.189,13.492,4679493,0
2003-09-15,13.584,13.664,13.28,13.407,4629403,0
2003-09-16,13.399,13.593,13.381,13.546,4146390,0
2003-09-17,13.546,13.85,13.546,13.72,6787527,0
2003-09-18,13.767,14.014,13.739,14.004,6161650,0
2003-09-19,14.097,14.2,13.85,13.905,8666466,0
2003-09-22,13.905,14.059,13.787,14.059,6697369,0
2003-09-23,14.014,14.19,13.868,14.145,7873341,0
2003-09-24,14.125,14.2,13.886,13.924,6864621,0
2003-09-25,13.958,13.976,13.805,13.822,7122463,0
2003-09-26,13.831,13.895,13.564,13.602,4968695,0
2003-09-29,13.564,13.739,13.29,13.72,6356774,0
2003-09-30,13.693,14.05,13.636,14.014,6747898,0
2003-10-01,14.014,14.014,13.664,13.822,7882926,0
2003-10-02,13.831,14.154,13.822,14.135,4096300,0
2003-10-03,14.19,14.509,14.162,14.509,7895122,0
2003-10-06,14.456,14.456,14.014,14.402,7118979,0
2003-10-07,14.402,14.438,14.244,14.317,4099348,0
2003-10-08,14.373,14.447,14.271,14.299,4758762,0
2003-10-09,14.346,14.429,14.281,14.299,4687768,0
2003-10-10,14.262,14.518,14.262,14.411,3416415,0
2003-10-13,14.402,14.631,14.393,14.528,2856303,0
2003-10-14,14.528,14.584,14.447,14.49,3467373,0
2003-10-15,14.509,14.584,14.262,14.317,5676890,0
2003-10-16,14.317,14.695,14.317,14.64,5234813,0
2003-10-17,14.64,14.713,14.393,14.48,2720847,0
2003-10-20,14.49,14.613,14.465,14.528,3745687,0
2003-10-21,14.528,14.528,14.262,14.429,8312809,0
2003-10-22,14.289,14.685,14.281,14.393,5658165,0
2003-10-23,14.346,14.546,14.281,14.373,3100645,0
2003-10-24,14.327,14.528,13.986,14.528,5093259,0
2003-10-27,14.473,14.473,14.023,14.135,8266204,0
2003-10-28,14.014,14.244,13.739,13.841,12739248,0
2003-10-29,13.841,13.915,13.381,13.502,13852935,0
2003-10-30,12.737,13.316,12.718,12.922,31802611,0
2003-10-31,12.922,13.208,12.922,13.181,14116877,0
2003-11-03,13.198,13.308,12.583,12.859,23495280,0
2003-11-04,12.85,12.967,12.812,12.859,7644836,0
2003-11-05,12.914,13.087,12.904,13.077,9874238,0
2003-11-06,13.077,13.463,13.077,13.417,9527979,0
2003-11-07,13.482,13.574,13.426,13.546,7441716,0
2003-11-10,13.546,13.555,13.28,13.344,5638125,0
2003-11-11,13.407,13.511,13.124,13.492,7111142,0
2003-11-12,13.492,13.674,13.381,13.62,5376800,0
2003-11-13,13.584,13.795,13.555,13.758,4647701,0
2003-11-14,13.767,13.831,13.674,13.739,4396389,0
2003-11-17,13.684,13.72,13.436,13.711,3483486,0
2003-11-18,13.831,13.831,13.627,13.664,4255706,0
2003-11-19,13.664,13.895,13.602,13.886,5828893,0
2003-11-20,13.886,14.059,13.831,13.996,8287111,0
2003-11-21,14.087,14.125,14.014,14.106,4092378,0
2003-11-24,14.145,14.355,14.145,14.327,4959110,0
2003-11-25,14.346,14.731,14.244,14.555,7680394,0
2003-11-26,14.613,14.786,14.594,14.759,6442578,0
2003-11-28,14.768,14.905,14.721,14.778,1720835,0
2003-12-01,14.905,15.218,14.895,15.152,6096754,0
2003-12-02,15.152,15.237,15.062,15.135,6793627,0
2003-12-03,15.125,15.18,14.987,15.098,5730463,0
2003-12-04,15.09,15.106,14.833,14.886,5753546,0
2003-12-05,14.895,14.932,14.731,14.759,3422075,0
2003-12-08,14.86,14.879,14.594,14.703,4804930,0
2003-12-09,14.759,14.913,14.731,14.768,3952570,0
2003-12-10,14.703,14.713,14.465,14.518,3199513,0
2003-12-11,14.518,14.759,14.473,14.721,5422532,0
2003-12-12,14.731,14.833,14.695,14.805,1962128,0
2003-12-15,14.923,14.96,14.695,14.713,2831476,0
2003-12-16,14.713,14.759,14.447,14.621,4666863,0
2003-12-17,14.659,14.685,14.49,14.603,2823636,0
2003-12-18,14.659,14.905,14.64,14.843,3022249,0
2003-12-19,14.843,14.886,14.713,14.778,4505276,0
2003-12-22,14.741,15.044,14.741,15.007,3122858,0
2003-12-23,14.941,15.115,14.932,15.081,2523113,0
2003-12-24,15.044,15.115,14.941,15.025,1539652,0
2003-12-26,15.025,15.115,14.987,15.098,1015690,0
2003-12-29,15.144,15.321,15.106,15.311,2580166,0
2003-12-30,15.311,15.613,15.311,15.595,6172107,0
2003-12-31,15.613,15.689,15.501,15.509,3046635,0
2004-01-02,15.613,15.679,15.501,15.538,2672506,0
2004-01-05,15.438,15.501,15.072,15.161,6768365,0
2004-01-06,15.161,15.338,15.135,15.283,3367194,0
2004-01-07,15.283,15.464,15.152,15.302,3556657,0
2004-01-08,15.33,15.373,15.228,15.274,4219995,0
2004-01-09,15.274,15.302,15.135,15.171,4452140,0
2004-01-12,15.209,15.456,15.209,15.373,2496105,0
2004-01-13,15.33,15.419,15.081,15.152,3547512,0
2004-01-14,15.171,15.679,15.171,15.67,4937773,0
2004-01-15,15.679,16.089,15.632,16.027,8394689,0
2004-01-16,16.027,16.118,15.971,16.053,5621141,0
2004-01-20,16.089,16.568,16.089,16.521,8057144,0
2004-01-21,16.512,16.615,16.301,16.596,5117650,0
2004-01-22,16.634,16.761,16.541,16.625,5373319,0
2004-01-23,16.643,16.643,16.053,16.118,6656432,0
2004-01-26,16.118,16.21,15.99,16.118,4889426,0
2004-01-27,16.137,16.347,16.08,16.108,3149424,0
2004-01-28,16.108,16.145,15.906,15.999,3592375,0
2004-01-29,15.962,16.071,15.66,16.071,7074990,0
2004-01-30,16.071,16.154,15.942,16.071,4657716,0
2004-02-02,16.108,16.467,15.981,16.382,6103725,0
2004-02-03,16.382,16.732,16.301,16.66,7863326,0
2004-02-04,16.66,16.761,16.238,16.411,6198675,0
2004-02-05,16.392,16.392,15.859,16.118,5733075,0
2004-02-06,15.99,16.512,15.878,16.448,4703886,0
2004-02-09,16.448,16.477,16.301,16.329,2113264,0
2004-02-10,16.382,16.586,16.319,16.541,3247858,0
2004-02-11,16.625,16.742,15.887,16.438,12569822,0
2004-02-12,17.395,17.506,17.156,17.175,24425353,0
2004-02-13,17.357,18.009,17.309,17.8,16569867,0
2004-02-17,17.677,18.205,17.658,18.093,10756650,0
2004-02-18,18.093,18.275,17.99,18.238,7627695,0
2004-02-19,18.284,18.303,18.139,18.221,6200414,0
2004-02-20,18.221,18.256,17.971,18.12,7373337,0
2004-02-23,18.12,18.139,17.882,18.064,4629842,0
2004-02-24,18.074,18.284,17.943,18.055,5560164,0
2004-02-25,17.971,18.139,17.873,18.111,4584108,0
2004-02-26,18.009,18.358,17.935,18.303,4868084,0
2004-02-27,18.247,18.661,18.221,18.551,8090681,0
2004-03-01,18.551,18.661,18.414,18.451,5735253,0
2004-03-02,18.451,18.718,18.451,18.568,6730908,0
2004-03-03,18.516,18.944,18.516,18.595,4611985,0
2004-03-04,18.508,18.728,18.48,18.661,3476084,0
2004-03-05,18.624,18.844,18.595,18.728,5392045,0
2004-03-08,18.756,18.863,18.533,18.699,3848908,0
2004-03-09,18.633,18.782,18.605,18.728,3756573,0
2004-03-10,18.756,18.801,18.47,18.525,4297519,0
2004-03-11,18.433,18.451,18.247,18.284,5698233,0
2004-03-12,19.058,19.397,19.058,19.387,14154770,0
2004-03-15,19.285,20.021,19.285,19.883,11896907,0
2004-03-16,19.893,20.04,19.873,20.012,8336763,0
2004-03-17,20.04,20.289,20.021,20.25,7979181,0
2004-03-18,20.213,20.279,20.04,20.102,6719585,0
2004-03-19,20.068,20.298,19.965,20.077,6119407,0
2004-03-22,19.975,19.975,19.607,19.772,7781878,0
2004-03-23,19.772,20.195,19.654,19.994,8303661,0
2004-03-24,19.92,19.929,19.635,19.645,6561917,0
2004-03-25,19.7,19.846,19.645,19.78,7499644,0
2004-03-26,19.809,20.203,19.763,20.159,5953898,0
2004-03-29,20.203,20.499,20.203,20.49,5465655,0
2004-03-30,20.413,20.664,20.387,20.647,5976112,0
2004-03-31,20.664,20.745,20.582,20.602,7430395,0
2004-04-01,20.602,20.664,20.49,20.647,4443429,0
2004-04-02,20.707,20.977,20.707,20.941,5328453,0
2004-04-05,21.086,21.831,21.086,21.747,10959178,0
2004-04-06,21.71,21.71,21.445,21.537,6812354,0
2004-04-07,21.537,21.537,21.234,21.397,5705638,0
2004-04-08,21.518,21.528,21.343,21.416,2837139,0
2004-04-12,21.528,21.556,21.371,21.416,3955182,0
2004-04-13,21.472,21.472,21.186,21.289,5568007,0
2004-04-14,21.141,21.215,20.555,20.745,6321933,0
2004-04-15,20.564,20.564,19.443,19.681,24262457,0
2004-04-16,19.855,20.112,19.572,20.068,12539336,0
2004-04-19,20.112,20.545,20.059,20.36,7912109,0
2004-04-20,20.351,20.351,19.7,19.746,5628111,0
2004-04-21,19.789,20.269,19.755,20.269,7972649,0
2004-04-22,20.452,21.252,20.432,20.977,8446083,0
2004-04-23,20.874,20.977,20.519,20.745,3406835,0
2004-04-26,20.69,20.717,20.442,20.499,4587161,0
2004-04-27,20.48,20.564,20.269,20.49,4837162,0
2004-04-28,20.49,20.499,20.121,20.149,3910754,0
2004-04-29,20.14,20.149,19.085,19.222,13852065,0
2004-04-30,19.285,19.323,18.516,19.002,16289375,0
2004-05-03,18.917,19.257,18.68,19.231,7049728,0
2004-05-04,19.239,19.239,18.963,19.085,6407299,0
2004-05-05,19.039,19.113,18.881,19.01,5155106,0
2004-05-06,18.89,18.983,18.543,18.792,5999629,0
2004-05-07,18.68,18.764,18.213,18.284,7060619,0
2004-05-10,18.101,18.111,17.649,17.925,10092878,0
2004-05-11,18.139,18.358,17.935,18.009,8394689,0
2004-05-12,18.083,18.349,17.744,18.238,7326297,0
2004-05-13,18.083,18.405,18.064,18.275,5554065,0
2004-05-14,18.149,18.433,18.083,18.395,5054063,0
2004-05-17,18.221,18.284,17.962,18.238,4429057,0
2004-05-18,18.238,18.576,18.238,18.551,5458248,0
2004-05-19,18.595,18.661,18.139,18.139,5777066,0
2004-05-20,18.158,18.238,17.744,17.935,6527510,0
2004-05-21,17.935,18.196,17.79,17.873,4732192,0
2004-05-24,17.906,18.009,17.8,17.873,4020081,0
2004-05-25,17.873,18.205,17.632,18.083,4606323,0
2004-05-26,18.074,18.158,17.764,17.855,6927337,0
2004-05-27,17.891,18.284,17.697,18.221,8691295,0
2004-05-28,18.205,18.68,18.149,18.643,6089785,0
2004-06-01,18.586,18.836,18.47,18.605,7591110,0
2004-06-02,18.643,18.983,18.643,18.907,5421226,0
2004-06-03,19.176,19.525,19.176,19.488,13679156,0
2004-06-04,19.498,19.563,19.239,19.425,5668181,0
2004-06-07,19.443,19.728,19.425,19.71,3277912,0
2004-06-08,19.718,19.855,19.516,19.818,4377228,0
2004-06-09,19.763,19.763,19.186,19.323,6459998,0
2004-06-10,19.285,19.599,19.267,19.304,4492644,0
2004-06-14,19.304,19.387,19.149,19.214,2597591,0
2004-06-15,19.257,19.506,19.239,19.469,4026175,0
2004-06-16,19.416,19.789,19.349,19.728,4468253,0
2004-06-17,19.616,19.789,19.572,19.737,2733043,0
2004-06-18,19.69,19.836,19.572,19.664,3650736,0
2004-06-21,19.635,19.789,19.205,19.267,6452159,0
2004-06-22,19.267,19.506,19.239,19.498,6245712,0
2004-06-23,19.498,19.572,19.323,19.516,3388972,0
2004-06-24,19.425,19.516,19.275,19.275,4594126,0
2004-06-25,19.275,19.516,19.214,19.349,3990899,0
2004-06-28,19.387,19.397,19.113,19.186,4999617,0
2004-06-29,19.186,19.349,19.104,19.231,5520093,0
2004-06-30,19.239,19.543,19.186,19.516,4280532,0
2004-07-01,19.516,19.553,19.295,19.377,3300124,0
2004-07-02,19.397,19.397,18.963,18.992,4065372,0
2004-07-06,18.963,18.963,18.461,18.586,5896403,0
2004-07-07,18.614,18.935,18.614,18.782,4379841,0
2004-07-08,19.222,19.452,19.085,19.231,8412111,0
2004-07-09,19.572,19.616,19.267,19.506,6398587,0
2004-07-12,19.506,19.599,19.323,19.516,3743072,0
2004-07-13,19.516,19.855,19.479,19.846,8859418,0
2004-07-14,19.846,19.929,19.69,19.836,8051480,0
2004-07-15,19.818,20.168,19.737,20.159,7699126,0
2004-07-16,20.241,20.26,19.929,20.012,9088514,0
2004-07-19,20.059,20.168,19.746,20.021,4070601,0
2004-07-20,20.021,20.168,19.846,20.14,5394657,0
2004-07-21,20.14,20.14,19.763,19.799,4039679,0
2004-07-22,19.755,19.755,19.368,19.626,4679493,0
2004-07-23,19.572,19.599,19.168,19.304,5564956,0
2004-07-26,19.304,19.435,19.002,19.131,5860254,0
2004-07-27,19.058,19.094,17.916,18.386,17756727,0
2004-07-28,18.525,18.525,17.952,18.139,8085888,0
2004-07-29,18.728,19.406,18.516,19.339,16627358,0
2004-07-30,19.231,19.846,19.14,19.7,8705236,0
2004-08-02,19.681,19.975,19.452,19.78,9302367,0
2004-08-03,20.168,20.25,19.818,19.883,9269701,0
2004-08-04,19.883,19.883,19.479,19.599,9186949,0
2004-08-05,19.599,19.789,19.469,19.488,6635960,0
2004-08-06,19.452,19.452,19.113,19.257,7107657,0
2004-08-09,19.461,19.563,19.285,19.469,6370716,0
2004-08-10,19.563,20.04,19.516,20.04,6929081,0
2004-08-11,20.04,20.582,19.994,20.582,11553261,0
2004-08-12,20.664,20.874,20.509,20.574,13643875,0
2004-08-13,20.893,20.951,20.707,20.848,9204805,0
2004-08-16,20.848,21.299,20.848,21.076,7703045,0
2004-08-17,21.076,21.343,21.038,21.317,6942150,0
2004-08-18,21.317,21.472,21.196,21.463,5480026,0
2004-08-19,21.435,21.435,21.086,21.224,6716101,0
2004-08-20,21.317,21.682,21.307,21.637,4743078,0
2004-08-23,21.628,21.719,21.445,21.5,5453459,0
2004-08-24,21.574,21.583,21.076,21.141,6393798,0
2004-08-25,21.122,21.205,20.977,21.141,6395976,0
2004-08-26,21.215,21.271,21.113,21.186,3655093,0
2004-08-27,21.215,21.299,21.141,21.224,3670338,0
2004-08-30,21.299,21.307,21.105,21.151,3660318,0
2004-08-31,21.151,21.352,21.122,21.271,5626800,0
2004-09-01,21.252,21.289,21.16,21.224,6904689,0
2004-09-02,21.224,21.547,21.057,21.472,4689511,0
2004-09-03,21.425,21.692,21.334,21.592,3059265,0
2004-09-07,21.601,21.71,21.509,21.62,6000500,0
2004-09-08,21.692,21.859,21.692,21.784,5703023,0
2004-09-09,21.813,21.868,21.583,21.765,3828002,0
2004-09-10,21.813,21.913,21.794,21.813,4646830,0
2004-09-13,21.765,21.977,21.692,21.878,4330185,0
2004-09-14,21.878,22.042,21.765,21.913,3390718,0
2004-09-15,21.913,22.244,21.913,22.161,6696502,0
2004-09-16,22.17,22.179,22.023,22.106,4563641,0
2004-09-17,22.086,22.143,21.583,21.922,9060639,0
2004-09-20,21.903,21.986,21.765,21.894,5149447,0
2004-09-21,21.903,21.94,21.565,21.813,4270517,0
2004-09-22,21.757,21.757,21.509,21.646,6080642,0
2004-09-23,21.601,21.601,21.416,21.528,6024888,0
2004-09-24,21.406,21.859,21.406,21.831,4566251,0
2004-09-27,22.032,22.143,21.913,22.032,4804059,0
2004-09-28,22.106,22.893,22.078,22.712,7315843,0
2004-09-29,22.667,22.739,22.463,22.611,5610687,0
2004-09-30,22.611,22.958,22.556,22.939,8260979,0
2004-10-01,22.958,23.307,22.911,23.054,12474874,0
2004-10-04,23.11,23.215,23.044,23.143,6690840,0
2004-10-05,23.143,23.253,22.722,22.777,7892509,0
2004-10-06,22.749,22.997,22.731,22.832,6848502,0
2004-10-07,22.876,22.958,22.675,22.85,3982624,0
2004-10-08,22.84,23.063,22.463,22.592,5647276,0
2004-10-11,22.518,22.804,22.473,22.611,3109352,0
2004-10-12,22.546,22.813,22.364,22.703,4206493,0
2004-10-13,22.703,22.739,22.374,22.518,4077136,0
2004-10-14,23.073,23.11,22.409,22.409,9340694,0
2004-10-15,22.419,22.564,21.518,22.392,15542417,0
2004-10-18,22.27,22.498,22.143,22.436,4949533,0
2004-10-19,22.032,22.032,18.963,19.78,64875705,0
2004-10-20,19.068,20.168,19.068,19.809,31449820,0
2004-10-21,19.809,19.873,19.049,19.149,23414887,0
2004-10-22,19.123,19.607,19.104,19.123,11939589,0
2004-10-25,19.231,19.516,19.195,19.469,10885136,0
2004-10-26,19.746,20.745,19.746,20.499,17060290,0
2004-10-27,20.499,21.289,20.298,21.067,10767539,0
2004-10-28,21.565,22.207,21.435,21.878,18094271,0
2004-10-29,21.878,21.922,21.583,21.813,10504904,0
2004-11-01,21.719,22.086,21.692,22.005,9166043,0
2004-11-02,22.005,22.307,21.894,21.94,7614628,0
2004-11-03,22.326,23.044,22.326,22.868,12082448,0
2004-11-04,22.958,23.374,22.876,23.327,13656941,0
2004-11-05,23.327,23.933,23.298,23.556,9600277,0
2004-11-08,23.556,23.867,23.484,23.777,5402934,0
2004-11-09,24.3,24.843,24.152,24.622,15214015,0
2004-11-10,24.622,24.936,24.503,24.834,9203499,0
2004-11-11,24.824,24.988,24.575,24.899,9295398,0
2004-11-12,24.899,24.899,24.253,24.641,11760580,0
2004-11-15,24.641,25.32,24.548,25.292,8603315,0
2004-11-16,25.292,25.412,24.899,25.063,8625965,0
2004-11-17,25.164,25.393,24.86,25.108,7892073,0
2004-11-18,25.108,25.458,25.046,25.421,6654688,0
2004-11-19,25.421,25.504,25.172,25.393,5378105,0
2004-11-22,25.393,25.732,25.219,25.476,9956557,0
2004-11-23,25.393,25.661,25.275,25.651,6499636,0
2004-11-24,25.796,26.11,25.55,26.102,4808849,0
2004-11-26,26.102,26.781,26.092,26.669,3901611,0
2004-11-29,26.965,27.36,26.902,27.137,10723983,0
2004-11-30,27.157,27.304,27.035,27.214,8859418,0
2004-12-01,27.441,27.88,27.082,27.223,11397336,0
2004-12-02,27.223,27.295,26.928,27.099,8684326,0
2004-12-03,27.185,27.324,26.798,27.257,6608087,0
2004-12-06,27.257,27.615,26.771,27.449,10419972,0
2004-12-07,27.55,27.718,27.099,27.304,7560618,0
2004-12-08,27.304,27.718,27.295,27.663,6705649,0
2004-12-09,27.568,28.405,27.514,28.368,8757499,0
2004-12-10,28.339,29.033,28.277,28.893,8823702,0
2004-12-13,28.735,29.287,28.516,29.13,10202635,0
2004-12-14,28.986,29.051,28.434,28.637,10767972,0
2004-12-15,28.637,28.977,28.62,28.977,5375492,0
2004-12-16,28.939,28.958,28.277,28.368,9396880,0
2004-12-17,28.358,28.488,28.132,28.177,8424742,0
2004-12-20,28.215,28.62,28.075,28.368,7134223,0
2004-12-21,28.368,28.646,28.259,28.479,6171234,0
2004-12-22,28.582,28.816,28.452,28.816,4966957,0
2004-12-23,28.782,28.782,28.32,28.655,3499603,0
2004-12-27,28.627,28.7,28.387,28.488,3052733,0
2004-12-28,28.637,28.912,28.582,28.893,3668154,0
2004-12-29,28.893,29.13,28.854,29.004,2854125,0
2004-12-30,28.912,29.023,28.835,28.835,2588009,0
2004-12-31,28.61,28.893,28.601,28.646,3662063,0
2005-01-03,28.516,28.646,28.028,28.195,6990059,0
2005-01-04,28.242,28.516,27.487,27.701,7875956,0
2005-01-05,27.718,28.304,27.682,27.974,7830224,0
2005-01-06,28.01,28.582,27.801,28.358,5415128,0
2005-01-07,28.358,28.7,28.057,28.452,5787083,0
2005-01-10,28.681,29.147,28.582,28.864,6611134,0
2005-01-11,28.939,29.033,28.488,28.601,5676021,0
2005-01-12,28.816,29.121,28.655,28.995,6292748,0
2005-01-13,29.147,29.617,29.14,29.427,7379870,0
2005-01-14,29.427,29.617,29.315,29.372,5728719,0
2005-01-18,29.203,29.278,28.986,29.051,7341545,0
2005-01-19,29.427,29.644,29.222,29.297,5312777,0
2005-01-20,29.352,29.579,28.763,28.967,7171681,0
2005-01-21,29.096,29.617,29.023,29.222,6975685,0
2005-01-24,29.325,29.334,28.874,28.967,4132885,0
2005-01-25,28.967,29.033,28.434,28.543,5736997,0
2005-01-26,28.563,28.753,28.452,28.681,4581930,0
2005-01-27,28.7,29.203,28.646,29.104,3999172,0
2005-01-28,28.816,29.096,28.727,28.921,4289681,0
2005-01-31,29.121,29.352,29.043,29.166,4518342,0
2005-02-01,29.259,30.197,29.183,30.092,6677338,0
2005-02-02,30.073,30.224,29.774,29.996,7024029,0
2005-02-03,29.996,30.131,29.821,30.039,5821494,0
2005-02-04,30.039,30.168,29.849,29.95,5732640,0
2005-02-07,29.736,29.904,29.297,29.673,5912088,0
2005-02-08,29.673,29.941,29.57,29.607,4358498,0
2005-02-09,29.607,29.904,29.399,29.519,4987859,0
2005-02-10,30.554,31.209,30.554,30.758,16842083,0
2005-02-11,30.859,31.003,30.61,30.657,9807160,0
2005-02-14,30.739,31.18,30.657,31.17,7317590,0
2005-02-15,31.19,31.833,31.152,31.611,6803646,0
2005-02-16,31.611,32.328,31.529,32.273,7766636,0
2005-02-17,32.273,32.336,32.033,32.235,4369823,0
2005-02-18,32.336,32.547,32.033,32.172,5735691,0
2005-02-22,32.143,32.182,31.228,31.335,7913850,0
2005-02-23,31.335,32.372,31.335,32.372,6600245,0
2005-02-24,32.336,33.145,32.292,33.081,7679524,0
2005-02-25,32.931,33.475,32.622,33.401,8035801,0
2005-02-28,33.33,33.633,33.172,33.529,6642932,0
2005-03-01,33.475,34.386,33.475,34.008,8672133,0
2005-03-02,33.934,34.679,33.823,34.587,8510110,0
2005-03-03,34.806,35.071,34.255,34.367,7432138,0
2005-03-04,34.579,35.331,34.579,35.312,5646404,0
2005-03-07,35.258,35.513,34.954,35.339,6662090,0
2005-03-08,35.248,35.321,34.945,35.185,5600669,0
2005-03-09,35.128,35.185,34.431,34.595,5689084,0
2005-03-10,34.65,35.119,34.265,34.438,6326290,0
2005-03-11,34.523,34.523,33.778,33.916,6664707,0
2005-03-14,34.284,34.494,33.972,34.33,4449743,0
2005-03-15,34.367,34.852,34.236,34.751,5607201,0
2005-03-16,34.715,34.742,33.925,34.265,4670567,0
2005-03-17,34.484,34.688,33.841,34.614,4284237,0
2005-03-18,34.614,34.632,33.52,33.934,8386197,0
2005-03-21,33.982,34.199,33.439,33.832,4731104,0
2005-03-22,33.832,34.484,33.832,33.953,3488277,0
2005-03-23,34.008,34.008,32.989,33.138,6213915,0
2005-03-24,33.244,33.576,33.091,33.502,3946470,0
2005-03-28,33.502,34.036,33.292,33.879,4052089,0
2005-03-29,34,34.294,33.181,33.311,4836723,0
2005-03-30,33.539,34.697,33.244,34.679,5478065,0
2005-03-31,34.65,34.65,34.227,34.422,3944075,0
2005-04-01,34.532,34.936,33.605,33.879,4219995,0
2005-04-04,33.879,34.349,33.879,34.164,3619379,0
2005-04-05,34.395,34.532,34.236,34.431,4057537,0
2005-04-06,34.55,34.751,34.377,34.465,3662715,0
2005-04-07,34.55,35.138,34.438,35.045,4804494,0
2005-04-08,35.045,35.061,34.359,34.456,2633739,0
2005-04-11,34.456,35.052,34.456,34.927,3456701,0
2005-04-12,34.927,35.441,34.614,35.366,3517677,0
2005-04-13,35.385,35.469,34.349,34.446,4392903,0
2005-04-14,34.446,34.446,32.493,32.713,11236620,0
2005-04-15,32.143,33.41,31.453,32.457,12176962,0
2005-04-18,32.493,32.649,30.949,31.666,6332169,0
2005-04-19,32.372,32.372,31.932,32.218,5371791,0
2005-04-20,32.511,32.722,31.529,31.639,4521607,0
2005-04-21,32.143,32.218,31.604,32.209,4062763,0
2005-04-22,32.052,32.437,31.684,32.079,2858045,0
2005-04-25,32.079,32.538,31.959,32.283,2812312,0
2005-04-26,32.235,32.703,31.767,31.767,2430341,0
2005-04-27,31.869,33.429,31.51,33.273,6435608,0
2005-04-28,33.982,33.982,32.595,32.751,5910779,0
2005-04-29,33.062,33.76,32.622,33.695,4491119,0
2005-05-02,33.76,34.456,33.502,34.191,5633555,0
2005-05-03,34.303,34.908,34.164,34.742,6438658,0
2005-05-04,35.028,35.469,34.79,35.071,4348044,0
2005-05-05,35.185,35.58,34.982,35.276,3111313,0
2005-05-06,35.366,35.743,35.165,35.561,2694716,0
2005-05-09,35.339,35.955,35.01,35.892,4231754,0
2005-05-10,35.45,36.036,35.285,35.497,4266379,0
2005-05-11,35.469,35.57,34.973,35.45,4596740,0
2005-05-12,35.469,35.92,34.78,34.815,4632017,0
2005-05-13,35.08,35.08,33.539,33.982,4929710,0
2005-05-16,33.982,34.669,33.982,34.65,4503752,0
2005-05-17,34.55,34.624,34.255,34.614,3950391,0
2005-05-18,34.669,35.138,33.869,34.065,7942375,0
2005-05-19,34.065,34.456,33.796,34.438,4028136,0
2005-05-20,34.55,34.945,34.136,34.844,3881356,0
2005-05-23,34.852,35.339,34.532,35.331,4064065,0
2005-05-24,35.222,35.441,34.945,35.339,3122858,0
2005-05-25,35.339,35.366,34.79,35.109,2795764,0
2005-05-26,35.339,36.036,35.222,35.955,3497860,0
2005-05-27,36.065,36.065,35.734,35.864,2398762,0
2005-05-31,35.356,36.187,35.356,35.828,3266151,0
2005-06-01,35.724,36.259,35.66,36.197,2905519,0
2005-06-02,35.93,36.358,35.883,36.302,3064276,0
2005-06-03,36.348,36.653,36.321,36.625,3788804,0
2005-06-06,36.507,36.571,36.242,36.432,2277464,0
2005-06-07,36.432,37.396,36.432,37.25,4517255,0
2005-06-08,37.305,37.544,36.643,36.82,4763989,0
2005-06-09,37.009,37.893,36.918,37.893,4821483,0
2005-06-10,38.782,38.782,37.112,37.269,2886573,0
2005-06-13,37.195,37.958,37.188,37.958,3062098,0
2005-06-14,37.958,38.325,37.817,38.197,3162708,0
2005-06-15,38.416,38.828,38.096,38.629,3914894,0
2005-06-16,38.187,38.536,37.562,37.827,5161860,0
2005-06-17,38.498,38.498,38.105,38.142,4326050,0
2005-06-20,38.142,39.132,38.114,39.068,4207361,0
2005-06-21,39.068,39.397,38.702,38.755,3900302,0
2005-06-22,39.262,39.701,38.719,38.719,5373535,0
2005-06-23,38.666,38.727,38.149,38.149,4394649,0
2005-06-24,38.25,38.333,37.729,37.729,5612429,0
2005-06-27,37.729,37.976,37.581,37.827,4200393,0
2005-06-28,37.976,38.517,37.902,38.46,3218022,0
2005-06-29,38.517,38.893,38.389,38.489,4054486,0
2005-06-30,38.727,38.782,37.737,38.029,3466937,0
2005-07-01,38.039,38.168,37.607,37.817,2091486,0
2005-07-05,37.654,38.719,37.654,38.666,3491980,0
2005-07-06,38.666,39.444,38.197,38.37,6850033,0
2005-07-07,38.206,38.658,37.737,38.563,3708665,0
2005-07-08,38.582,38.848,38.46,38.719,2966933,0
2005-07-11,39.015,39.025,38.389,38.517,2925119,0
2005-07-12,38.526,38.61,37.491,38.206,4157493,0
2005-07-13,37.764,38.114,36.875,37.553,5306678,0
2005-07-14,37.883,37.893,36.643,36.901,5482421,0
2005-07-15,37.057,37.525,36.839,37.368,3557967,0
2005-07-18,37.368,37.525,36.99,37.305,2430125,0
2005-07-19,37.443,37.507,35.818,36.275,9669530,0
2005-07-20,36.046,36.321,35.697,36.065,4711943,0
2005-07-21,35.147,35.705,34.604,35.156,7789064,0
2005-07-22,35.08,35.634,34.992,35.109,5144003,0
2005-07-25,35.052,35.285,34.595,34.908,5079542,0
2005-07-26,34.908,34.973,34.523,34.806,7229611,0
2005-07-27,34.973,35.156,34.227,34.265,7199773,0
2005-07-28,34.55,36.282,34.465,35.998,12161280,0
2005-07-29,36.027,36.223,35.45,35.541,6403814,0
2005-08-01,35.66,35.93,35.588,35.724,6231119,0
2005-08-02,35.734,35.743,35.138,35.303,7228519,0
2005-08-03,35.356,35.541,34.992,35.312,5657073,0
2005-08-04,35.312,35.356,35.156,35.248,5106981,0
2005-08-05,35.248,35.385,34.669,34.688,5620054,0
2005-08-08,34.852,35.045,34.109,34.386,3657707,0
2005-08-09,34.413,35.433,34.294,35.348,5305153,0
2005-08-10,35.541,36.275,35.45,35.864,5543397,0
2005-08-11,35.864,36.451,35.855,36.396,4018336,0
2005-08-12,36.423,36.571,36.065,36.497,3650520,0
2005-08-15,36.404,36.451,36.149,36.386,2556868,0
2005-08-16,36.348,36.414,35.969,36.036,1918574,0
2005-08-17,35.911,35.911,35.375,35.697,3185572,0
2005-08-18,35.734,36.092,35.532,35.634,3933622,0
2005-08-19,35.724,35.837,35.45,35.617,2774856,0
2005-08-22,35.771,36.139,35.598,35.705,2747852,0
2005-08-23,35.818,35.998,35.634,35.634,2373067,0
2005-08-24,35.634,35.743,35.222,35.222,2499155,0
2005-08-25,35.404,36.092,35.276,36.046,3260485,0
2005-08-26,36.065,36.083,35.497,35.697,3461056,0
2005-08-29,35.331,36.046,35.285,35.969,2936225,0
2005-08-30,35.962,36.414,35.837,36.292,3568637,0
2005-08-31,36.275,36.625,36.075,36.588,4020951,0
2005-09-01,36.489,36.791,36.292,36.597,3151601,0
2005-09-02,36.554,36.829,36.507,36.782,2288352,0
2005-09-06,36.762,37.672,36.717,37.672,3917288,0
2005-09-07,37.472,38.37,37.453,38.206,5208679,0
2005-09-08,37.544,38.629,37.517,38.489,5175362,0
2005-09-09,38.47,39.015,38.37,38.921,2584089,0
2005-09-12,38.848,39.025,38.426,38.555,3485230,0
2005-09-13,38.114,38.224,36.918,37,6337611,0
2005-09-14,37,37.472,36.782,36.918,4856975,0
2005-09-15,36.945,37.339,36.82,37.195,4081271,0
2005-09-16,37.562,37.883,37.25,37.607,4443208,0
2005-09-19,37.544,37.607,37.019,37.179,2486308,0
2005-09-20,37.286,37.581,37.086,37.131,3121333,0
2005-09-21,36.963,37.151,36.653,36.68,2859570,0
2005-09-22,36.489,37.179,36.461,37.17,3098902,0
2005-09-23,37.076,38.426,36.99,37.305,6140312,0
2005-09-26,37.654,38.058,37.562,37.912,3828874,0
2005-09-27,37.976,38.46,37.94,38.296,4764422,0
2005-09-28,38.197,38.444,38.105,38.296,3164885,0
2005-09-29,37.902,39.033,37.835,38.893,5042737,0
2005-09-30,38.977,39.775,38.94,39.556,4297519,0
2005-10-03,39.701,39.896,39.187,39.539,3149206,0
2005-10-04,39.539,39.997,39.033,39.086,3596290,0
2005-10-05,39.086,39.271,38.536,38.563,3232177,0
2005-10-06,38.619,38.658,37.764,38.067,3034874,0
2005-10-07,38.142,38.379,37.801,37.976,2595629,0
2005-10-10,37.958,38.658,37.93,38.096,2359780,0
2005-10-11,38.105,38.435,37.835,38.003,2825378,0
2005-10-12,38.003,38.096,37.232,37.286,6807563,0
2005-10-13,36.963,37.405,36.736,37.16,4589988,0
2005-10-14,37.25,38.233,37.25,37.81,4591948,0
2005-10-17,37.792,38.848,37.792,38.809,4092813,0
2005-10-18,38.683,38.893,38.259,38.545,2351723,0
2005-10-19,38.435,39.858,38.159,39.858,3495025,0
2005-10-20,39.738,39.8,39.051,39.058,3627870,0
2005-10-21,39.647,40.096,39.501,40.07,4465423,0
2005-10-24,40.224,40.602,40.033,40.557,3087578,0
2005-10-25,40.179,40.28,38.352,38.987,6663402,0
2005-10-26,39.491,39.583,37.105,37.517,9928240,0
2005-10-27,38.343,39.025,38.25,38.479,8161020,0
2005-10-28,39.015,40.665,38.782,40.465,7043845,0
2005-10-31,40.465,40.959,40.16,40.665,6359172,0
2005-11-01,40.665,41.318,40.611,41.17,5321704,0
2005-11-02,41.17,41.217,40.574,40.979,5726327,0
2005-11-03,40.886,41.281,40.521,40.602,4698877,0
2005-11-04,40.796,40.95,40.363,40.548,3549690,0
2005-11-07,40.636,41.052,40.521,40.655,2860659,0
2005-11-08,40.502,40.611,40.198,40.41,2510480,0
2005-11-09,40.502,40.796,40.373,40.548,2886791,0
2005-11-10,40.683,41.328,40.628,41.318,4124826,0
2005-11-11,41.318,41.484,41.005,41.199,2686876,0
2005-11-14,41.272,41.696,41.18,41.601,2872199,0
2005-11-15,41.484,42.245,41.375,41.894,4916865,0
2005-11-16,43.119,43.32,42.568,43.164,5595879,0
2005-11-17,43.017,43.439,42.621,43.293,4244385,0
2005-11-18,43.606,43.624,43.33,43.532,2750468,0
2005-11-21,43.439,43.496,43.247,43.348,2338006,0
2005-11-22,43.439,43.779,43.422,43.496,2718890,0
2005-11-23,43.606,44.009,43.367,43.367,2335173,0
2005-11-25,43.577,43.835,43.486,43.716,1125883,0
2005-11-28,43.853,44.045,42.559,42.64,3227168,0
2005-11-29,42.916,43.448,42.77,43.302,3581921,0
2005-11-30,43.065,43.377,42.44,42.468,4029658,0
2005-12-01,42.798,43.632,42.798,43.606,3316673,0
2005-12-02,43.606,43.925,43.513,43.853,1943621,0
2005-12-05,43.872,43.925,43.256,43.771,3759408,0
2005-12-06,44.009,44.266,43.513,43.577,3651828,0
2005-12-07,43.237,43.624,43.027,43.448,3848253,0
2005-12-08,43.542,44.23,43.542,44.037,2304686,0
2005-12-09,44.157,45.407,44.157,45.312,3436232,0
2005-12-12,45.479,45.624,44.655,45.019,3348467,0
2005-12-13,45.139,45.139,44.385,44.715,3830619,0
2005-12-14,44.77,45.201,44.44,44.589,2797069,0
2005-12-15,44.751,45.084,44.534,44.724,2814057,0
2005-12-16,44.929,45.13,44.348,44.357,3001120,0
2005-12-19,44.357,44.496,42.99,43.275,4756148,0
2005-12-20,43.385,44.394,43.256,43.935,3970426,0
2005-12-21,44.239,44.761,44.239,44.488,3104129,0
2005-12-22,44.459,44.844,44.212,44.322,2256775,0
2005-12-23,44.525,44.678,44.101,44.322,999357,0
2005-12-27,44.294,44.542,43.448,43.606,1664219,0
2005-12-28,43.615,44.239,43.513,44.073,1594095,0
2005-12-29,44.083,44.33,43.899,43.935,1567304,0
2005-12-30,43.632,43.771,43.256,43.312,2358913,0
2006-01-03,43.338,43.338,42.53,43.191,3750041,0
2006-01-04,43.145,43.523,43,43.357,3670554,0
2006-01-05,43.256,43.697,42.789,42.906,3150515,0
2006-01-06,43.338,43.551,42.338,43.073,4433193,0
2006-01-09,43.145,43.467,42.77,42.816,3400952,0
2006-01-10,42.53,42.99,42.29,42.55,4191899,0
2006-01-11,42.43,42.65,41.555,41.574,5544268,0
2006-01-12,41.583,42.789,41.511,41.998,3648125,0
2006-01-13,41.574,41.724,40.759,41.3,5344570,0
2006-01-17,41.217,41.235,40.759,40.959,5010726,0
2006-01-18,41.788,42.816,41.788,42.513,6408173,0
2006-01-19,42.888,42.982,41.751,42.264,5220657,0
2006-01-20,42.128,42.155,41.117,41.117,4678622,0
2006-01-23,41.117,41.601,40.711,40.896,4007885,0
2006-01-24,41.189,41.876,41.17,41.817,4192989,0
2006-01-25,42.245,42.29,41.365,41.574,4830407,0
2006-01-26,41.859,42.173,41.466,41.751,3493505,0
2006-01-27,41.648,42.852,41.648,42.559,5373752,0
2006-01-30,42.953,43.256,42.825,42.852,3388755,0
2006-01-31,43.145,44.626,42.963,44.45,7260750,0
2006-02-01,44.083,45.001,44.083,44.724,6028160,0
2006-02-02,44.818,44.818,44.222,44.551,4149219,0
2006-02-03,44.312,45.249,44.091,45.149,4887246,0
2006-02-06,45.029,45.029,44.655,44.818,3647035,0
2006-02-07,44.929,45.331,44.367,44.367,3344549,0
2006-02-08,43.935,44.322,43.486,44.139,3913369,0
2006-02-09,45.506,46.701,45.285,45.579,7542981,0
2006-02-10,45.912,46.269,45.113,46.101,3722384,0
2006-02-13,45.895,45.902,45.416,45.688,2969328,0
2006-02-14,45.828,47.206,45.828,47.115,3921428,0
2006-02-15,46.884,47.143,46.588,47.067,3843246,0
2006-02-16,46.819,46.829,46.13,46.607,3272034,0
2006-02-17,46.588,46.719,46.222,46.487,2687527,0
2006-02-21,46.056,46.819,45.615,45.652,4325614,0
2006-02-22,46.02,47.656,46.02,47.479,3725760,0
2006-02-23,47.479,48.198,46.56,48.051,4463025,0
2006-02-24,48.188,48.188,47.445,47.911,2292487,0
2006-02-27,47.767,48.17,47.573,47.857,2497304,0
2006-02-28,47.767,47.809,46.829,46.837,3165647,0
2006-03-01,47.096,47.416,46.729,47.105,3240782,0
2006-03-02,47.086,47.289,46.278,46.336,3473800,0
2006-03-03,45.93,47.124,45.506,46.436,2947112,0
2006-03-06,46.157,46.336,44.853,44.966,3142564,0
2006-03-07,44.966,46.232,44.911,45.895,2792497,0
2006-03-08,46.028,46.766,45.93,46.617,2505036,0
2006-03-09,46.719,46.819,45.615,45.652,2034541,0
2006-03-10,45.902,47.001,45.697,46.785,2353575,0
2006-03-13,47.096,47.471,45.643,46.426,3163469,0
2006-03-14,45.921,47.105,45.801,46.847,2374482,0
2006-03-15,46.847,47.398,46.847,47.177,2035954,0
2006-03-16,47.186,47.445,46.847,47.177,1893095,0
2006-03-17,47.471,47.704,46.748,46.892,2176744,0
2006-03-20,46.738,47.838,46.738,47.685,2119360,0
2006-03-21,47.389,47.731,46.12,46.316,2059909,0
2006-03-22,45.828,47.515,45.828,47.333,2010803,0
2006-03-23,47.169,47.215,45.939,46.426,2181320,0
2006-03-24,46.379,46.55,46.046,46.222,1059243,0
2006-03-27,46.361,46.371,45.707,45.902,1580047,0
2006-03-28,45.652,46.093,44.919,45.103,2337895,0
2006-03-29,45.397,46.598,45.249,46.426,2602270,0
2006-03-30,46.195,46.992,45.781,45.912,1947323,0
2006-03-31,45.828,45.912,45.103,45.13,2018638,0
2006-04-03,45.369,45.939,45.029,45.285,2380470,0
2006-04-04,45.201,45.397,44.275,45.113,3353586,0
2006-04-05,45.113,45.716,45.057,45.304,2327442,0
2006-04-06,44.882,45.258,42.982,43.973,4388004,0
2006-04-07,43.99,44.636,43.164,43.247,2397348,0
2006-04-10,43.247,43.247,41.565,43.219,4558192,0
2006-04-11,43.395,43.808,41.555,41.885,5640304,0
2006-04-12,42.384,43.615,42.347,43.11,4032386,0
2006-04-13,43.256,44.091,43.036,44.063,2968894,0
2006-04-17,44.063,44.073,43.32,43.596,2136670,0
2006-04-18,44.248,44.835,42.328,43.11,7678109,0
2006-04-19,42.906,43.266,40.878,41.941,8179531,0
2006-04-20,41.78,44.083,41.78,43.377,6213481,0
2006-04-21,43.779,43.99,42.972,43.256,3206155,0
2006-04-24,43.164,43.743,43,43,2171736,0
2006-04-25,42.87,43.422,42.137,42.309,2948422,0
2006-04-26,42.888,43.145,41.592,42.64,5888349,0
2006-04-27,39.363,39.363,31.987,33.982,59620203,0
2006-04-28,34.806,35.541,34.79,35.356,25661537,0
2006-05-01,35.607,36.801,35.404,36.507,18533955,0
2006-05-02,36.736,36.782,35.678,36.571,10580040,0
2006-05-03,35.818,35.828,33.888,34.181,20294865,0
2006-05-04,33.841,34.513,33.52,33.916,14479360,0
2006-05-05,34.199,34.927,34.127,34.89,7340785,0
2006-05-08,34.992,35.979,34.992,35.503,7442696,0
2006-05-09,35.294,35.771,34.679,34.715,6344909,0
2006-05-10,35.356,36.563,35.175,36.149,9551823,0
2006-05-11,35.847,36.588,35.847,36.47,6641293,0
2006-05-12,36.451,36.698,36.321,36.377,5141276,0
2006-05-15,36.367,37.057,36.329,36.597,4608826,0
2006-05-16,36.875,37.773,36.292,37.625,5998976,0
2006-05-17,37.517,37.93,37.195,37.405,5647600,0
2006-05-18,37.654,37.654,36.875,37.019,3668485,0
2006-05-19,37,37.214,36.554,36.963,5387579,0
2006-05-22,36.461,36.954,35.911,36.615,4992761,0
2006-05-23,36.643,36.945,35.66,35.724,3862739,0
2006-05-24,35.497,35.57,34.825,34.881,8609196,0
2006-05-25,35.175,35.45,35.037,35.239,4359260,0
2006-05-26,35.404,35.892,35.037,35.276,2928931,0
2006-05-30,35.276,35.356,34.898,35.138,3855334,0
2006-05-31,35.128,35.938,35.045,35.321,4163914,0
2006-06-01,35.147,36.839,35.147,36.839,4324416,0
2006-06-02,36.839,37.635,36.782,37.259,4179268,0
2006-06-05,36.782,37.067,36.423,36.507,3045114,0
2006-06-06,36.736,37.195,35.911,36.292,2677186,0
2006-06-07,36.489,37.259,36.377,37.067,4446366,0
2006-06-08,37.112,37.607,36.945,37.453,6343819,0
2006-06-09,37.33,38.479,37.33,38.25,5641175,0
2006-06-12,38.389,38.709,36.442,36.597,5481767,0
2006-06-13,36.727,37.893,36.017,36.525,6301789,0
2006-06-14,36.223,36.698,35.617,35.962,4454316,0
2006-06-15,36.036,36.489,35.165,36.302,5346531,0
2006-06-16,35.705,36.311,35.705,36.027,4582586,0
2006-06-19,36.232,36.507,35.763,35.979,3417500,0
2006-06-20,35.938,36.139,35.634,35.818,4408037,0
2006-06-21,35.653,36.918,35.634,36.736,3318851,0
2006-06-22,36.633,37.277,36.479,36.963,3457138,0
2006-06-23,36.972,37.995,36.848,37.625,3313081,0
2006-06-26,37.635,38.435,37.499,38.214,3801108,0
2006-06-27,38.214,38.267,37.25,37.269,2634175,0
2006-06-28,37.16,37.571,34.669,36.158,9119545,0
2006-06-29,36.275,36.302,35.028,36.036,7477215,0
2006-06-30,36.139,37.195,35.678,36.671,6285237,0
2006-07-03,36.736,36.736,35.828,36.206,2499920,0
2006-07-05,35.938,36.187,35.588,35.734,2240335,0
2006-07-06,35.634,36.232,35.385,35.541,3813957,0
2006-07-07,35.588,35.855,35.266,35.687,3386795,0
2006-07-10,35.998,36.275,35.687,36.027,3159769,0
2006-07-11,35.955,37.028,35.911,36.772,4419147,0
2006-07-12,36.81,36.982,35.969,36.017,3311447,0
2006-07-13,35.828,35.938,35.119,35.356,3659991,0
2006-07-14,35.128,35.128,34.377,34.751,3276602,0
2006-07-17,34.89,35.331,34.715,34.751,1943723,0
2006-07-18,34.446,34.973,34.172,34.945,3225537,0
2006-07-19,35.588,37.057,35.459,36.653,6611896,0
2006-07-20,36.554,37.151,36.027,36.046,2570695,0
2006-07-21,35.864,36.302,35.433,35.828,3559163,0
2006-07-24,35.828,37.214,35.789,37.195,4298065,0
2006-07-25,36.461,38.197,36.423,37.893,4920568,0
2006-07-26,38.149,38.159,36.414,36.698,5516502,0
2006-07-27,29.812,30.648,28.479,30.535,39071962,0
2006-07-28,30.949,30.949,29.39,29.544,17632051,0
2006-07-31,30.004,30.526,28.921,28.921,15719248,0
2006-08-01,28.7,28.883,28.415,28.462,11510033,0
2006-08-02,29.39,29.84,28.921,29.84,16281756,0
2006-08-03,29.84,30.102,29.436,29.866,8881741,0
2006-08-04,30.31,30.785,30.205,30.461,9814893,0
2006-08-07,30.355,31.05,30.282,30.712,4584982,0
2006-08-08,30.984,31.491,30.93,31.264,7411230,0
2006-08-09,31.594,32.191,31.453,31.823,8635545,0
2006-08-10,31.407,32.511,31.389,32.484,5969034,0
2006-08-11,32.484,32.52,31.951,32.52,4669691,0
2006-08-14,32.372,32.694,32.283,32.684,5166977,0
2006-08-15,32.969,33.007,32.235,32.336,5621902,0
2006-08-16,32.418,32.786,32.292,32.722,4760725,0
2006-08-17,32.722,33.448,32.474,33.244,3914132,0
2006-08-18,33.292,33.642,33.191,33.605,2915758,0
2006-08-21,34.303,34.532,33.181,33.337,10452856,0
2006-08-22,33.337,33.668,33.263,33.429,5973715,0
2006-08-23,33.292,33.614,33.11,33.41,5207264,0
2006-08-24,32.786,34.761,32.786,34.587,5405220,0
2006-08-25,34.579,34.579,33.99,34.359,3706487,0
2006-08-28,34.367,34.79,34.036,34.595,2585176,0
2006-08-29,34.456,34.844,34.456,34.569,2948095,0
2006-08-30,34.579,35.222,34.569,34.898,4876143,0
2006-08-31,34.532,34.715,33.705,34.227,6149456,0
2006-09-01,33.934,34.246,33.677,33.786,3952570,0
2006-09-05,33.786,33.841,33.138,33.209,5489937,0
2006-09-06,33.062,33.576,32.742,33.1,3473905,0
2006-09-07,32.923,32.941,32.209,32.694,3518441,0
2006-09-08,33.42,33.659,32.603,33.52,2146585,0
2006-09-11,33.119,35.902,33.062,35.294,8150019,0
2006-09-12,35.715,36.588,35.607,36.329,5642156,0
2006-09-13,36.633,36.727,36.149,36.223,3028238,0
2006-09-14,35.988,36.69,35.883,36.571,2540534,0
2006-09-15,36.772,36.829,35.771,36.008,5793615,0
2006-09-18,35.414,35.892,35.037,35.266,5311796,0
2006-09-19,35.818,35.947,35.356,35.414,3884623,0
2006-09-20,35.687,35.873,35.156,35.789,3890504,0
2006-09-21,35.799,35.962,35.175,35.487,3358813,0
2006-09-22,35.497,35.763,34.917,35.193,2544344,0
2006-09-25,35.541,36.311,35.423,36.187,3727611,0
2006-09-26,36.187,36.275,35.902,36.046,3946687,0
2006-09-27,36.177,36.321,35.385,35.469,3588018,0
2006-09-28,35.697,35.808,35.414,35.705,2915533,0
2006-09-29,35.847,36.404,35.705,36.321,3777369,0
2006-10-02,36.149,36.507,35.588,35.902,2945261,0
2006-10-03,36.149,36.69,36.046,36.588,3254607,0
2006-10-04,36.588,37.112,36.275,37.112,2858917,0
2006-10-05,37.112,37.883,36.782,37.801,3479675,0
2006-10-06,37.801,37.845,36.892,37.028,2993063,0
2006-10-09,37.028,37.188,36.525,36.982,1420094,0
2006-10-10,37.105,37.105,36.321,36.571,2249262,0
2006-10-11,36.507,36.875,36.451,36.69,2483911,0
2006-10-12,36.963,37.179,36.571,36.937,1735534,0
2006-10-13,36.99,36.99,35.808,36.083,3798493,0
2006-10-16,36.092,36.633,35.837,36.479,3119916,0
2006-10-17,36.461,36.588,36.259,36.396,2794891,0
2006-10-18,36.625,36.744,36.339,36.588,2441773,0
2006-10-19,36.736,37.122,36.525,36.653,2944718,0
2006-10-20,36.653,37.122,36.615,37.038,3129499,0
2006-10-23,37.038,37.179,36.404,36.588,2729338,0
2006-10-24,36.579,36.81,36.168,36.321,2952560,0
2006-10-25,35.969,36.242,35.1,35.385,6205749,0
2006-10-26,38.206,39.242,37.562,38.012,13863063,0
2006-10-27,38.012,38.508,37.835,38.187,4991125,0
2006-10-30,38.187,38.25,37.286,37.386,4017356,0
2006-10-31,37.424,37.921,37.259,37.854,4656627,0
2006-11-01,38.214,38.526,36.597,36.927,4506798,0
2006-11-02,36.927,38.105,36.918,37.958,3979245,0
2006-11-03,37.958,38.012,36.963,37.232,3970316,0
2006-11-06,37.122,38.408,37.105,38.168,3957031,0
2006-11-07,37.873,38.168,37.571,37.893,3815807,0
2006-11-08,36.736,37.295,36.232,37.057,4944630,0
2006-11-09,37.057,37.24,35.705,35.883,5052757,0
2006-11-10,36.321,37.076,36.092,36.954,6052112,0
2006-11-13,36.736,37.491,36.68,37.434,2884938,0
2006-11-14,37.321,37.737,37.269,37.472,2692320,0
2006-11-15,37.654,38.343,37.472,38.058,3988175,0
2006-11-16,38.086,38.343,38.029,38.039,1981183,0
2006-11-17,37.893,38.003,37.277,37.902,2544779,0
2006-11-20,37.682,38.142,37.672,37.976,2552946,0
2006-11-21,38.187,38.709,37.635,37.747,3999063,0
2006-11-22,37.985,38.149,37.562,37.94,2932850,0
2006-11-24,37.81,38.977,37.747,38.077,2622853,0
2006-11-27,38.067,38.61,37.845,38.123,4266923,0
2006-11-28,38.178,38.379,37.691,38.021,3031282,0
2006-11-29,37.949,38.105,37.214,37.405,3754509,0
2006-11-30,37.405,38.452,37.368,37.94,5958031,0
2006-12-01,38.142,38.416,37.664,37.967,2807413,0
2006-12-04,38.296,38.876,38.206,38.819,3784234,0
2006-12-05,38.8,39.095,38.508,38.809,2282692,0
2006-12-06,38.809,39.491,38.536,38.977,2928061,0
2006-12-07,39.132,39.491,38.987,39.197,2136670,0
2006-12-08,39.122,39.299,38.709,38.921,2228791,0
2006-12-11,38.931,39.675,38.931,39.501,3122311,0
2006-12-12,39.501,39.783,39.289,39.657,3649318,0
2006-12-13,39.81,39.943,39.16,39.206,2464529,0
2006-12-14,39.307,39.621,39.058,39.122,2568302,0
2006-12-15,39.344,39.997,38.996,39.675,6255511,0
2006-12-18,39.602,39.775,39.453,39.756,2595413,0
2006-12-19,39.602,39.729,39.405,39.472,3268655,0
2006-12-20,39.638,40.151,39.583,39.961,2962574,0
2006-12-21,40.033,40.124,39.933,39.951,2203641,0
2006-12-22,40.033,40.033,39.491,39.738,1303913,0
2006-12-26,39.738,40.133,39.629,40.078,1411053,0
2006-12-27,40.133,40.316,40.078,40.143,2085389,0
2006-12-28,40.043,40.124,39.765,39.886,2187852,0
2006-12-29,39.886,40.024,39.657,39.657,1406701,0
2007-01-03,39.765,40.051,39.033,39.38,2975858,0
2007-01-04,39.38,39.38,38.658,38.683,3357941,0
2007-01-05,38.25,38.666,37.755,38.021,5178736,0
2007-01-08,37.976,38.197,37.654,38.142,3845861,0
2007-01-09,38.296,38.343,37.434,37.553,3283900,0
2007-01-10,37.349,37.764,37.019,37.654,3433945,0
2007-01-11,37.747,38.996,37.654,38.876,3429587,0
2007-01-12,38.838,39.033,38.479,38.893,2610655,0
2007-01-16,38.903,39.482,38.893,39.197,2620890,0
2007-01-17,38.903,39.095,38.709,38.819,3404111,0
2007-01-18,38.25,38.8,37.995,38.416,2412591,0
2007-01-19,38.426,38.676,38.25,38.47,2337024,0
2007-01-22,38.479,38.959,38.233,38.379,2564813,0
2007-01-23,38.435,38.8,38.114,38.737,2529425,0
2007-01-24,38.702,38.702,38.048,38.333,3944730,0
2007-01-25,38.333,38.389,37.719,37.747,2440793,0
2007-01-26,37.747,37.883,37.499,37.625,2213656,0
2007-01-29,37.729,38.187,37.499,37.701,2308824,0
2007-01-30,37.883,38.333,37.729,38.315,2397457,0
2007-01-31,38.389,38.819,38.206,38.719,2529862,0
2007-02-01,38.719,39.033,38.435,38.828,2402246,0
2007-02-02,38.828,39.242,38.47,39.051,2277355,0
2007-02-05,39.006,40.683,38.94,39.388,5193545,0
2007-02-06,39.858,40.133,39.317,39.997,3401170,0
2007-02-07,40.179,40.702,40.179,40.41,5912630,0
2007-02-08,39.783,39.858,38.639,39.424,6606452,0
2007-02-09,39.838,39.904,38.666,39.095,3914458,0
2007-02-12,39.122,39.556,39.051,39.491,2528938,0
2007-02-13,39.491,40.051,39.397,39.886,2991872,0
2007-02-14,39.122,40.224,39.122,40.078,3847189,0
2007-02-15,39.961,41.493,39.923,41.365,6312025,0
2007-02-16,41.144,41.941,40.915,41.885,8826098,0
2007-02-20,41.714,42.798,41.677,42.54,6003768,0
2007-02-21,42.384,42.495,41.844,42.092,3783252,0
2007-02-22,42.092,42.486,41.732,42.365,3738497,0
2007-02-23,42.309,42.458,41.941,42.3,3370682,0
2007-02-26,42.3,42.384,41.686,42.118,2608709,0
2007-02-27,41.788,41.922,39.943,40.665,3999063,0
2007-02-28,40.565,41.089,40.363,40.611,4385501,0
2007-03-01,40.07,41.3,39.756,41.189,4036986,0
2007-03-02,41.189,42.016,40.602,40.602,3477498,0
2007-03-05,40.271,40.521,39.858,39.904,2628637,0
2007-03-06,40.096,41.071,39.997,40.823,4071638,0
2007-03-07,40.655,40.959,40.41,40.673,2403175,0
2007-03-08,40.915,41.042,40.271,40.447,3586166,0
2007-03-09,40.915,41.079,40.043,40.17,2185122,0
2007-03-12,40.402,40.592,39.783,39.904,3358594,0
2007-03-13,39.81,40.087,39.252,39.307,3188550,0
2007-03-14,39.511,39.657,38.619,39.025,3878800,0
2007-03-15,39.041,39.371,38.857,39.187,4155480,0
2007-03-16,39.397,40.143,39.033,39.665,6017596,0
2007-03-19,39.997,40.382,39.775,40.29,2578969,0
2007-03-20,40.344,40.75,39.867,40.583,3397457,0
2007-03-21,40.521,41.876,40.41,41.844,5729652,0
2007-03-22,41.648,42.338,41.648,41.904,3817691,0
2007-03-23,42.55,42.55,41.484,41.511,2667229,0
2007-03-26,41.475,41.601,41.099,41.439,2354557,0
2007-03-27,41.466,41.511,40.574,41.071,3748078,0
2007-03-28,40.959,40.959,40.41,40.53,2629005,0
2007-03-29,40.456,40.502,39.583,39.904,4199851,0
2007-03-30,39.979,40.465,39.783,40.216,2527533,0
2007-04-02,40.17,40.683,39.97,40.583,2585828,0
2007-04-03,40.95,41.493,40.941,41.17,2504817,0
2007-04-04,41.005,41.245,40.833,40.979,2021580,0
2007-04-05,40.979,41.583,40.778,41.328,1583957,0
2007-04-09,41.751,41.77,41.245,41.61,1605855,0
2007-04-10,41.511,41.61,41.29,41.393,1225894,0
2007-04-11,41.309,41.421,40.474,40.769,2165532,0
2007-04-12,40.636,40.959,40.474,40.805,1781474,0
2007-04-13,40.959,41.071,40.592,40.979,1889751,0
2007-04-16,41.547,42.245,41.024,41.658,2857455,0
2007-04-17,42.109,42.393,41.629,41.724,2824882,0
2007-04-18,41.574,42.216,41.328,42.1,3007335,0
2007-04-19,40.988,41.696,40.702,41.355,4245519,0
2007-04-20,42.064,42.064,41.199,41.199,4931627,0
2007-04-23,41.144,41.383,40.778,41.162,3088275,0
2007-04-24,40.702,42.164,40.702,41.844,3051101,0
2007-04-25,40.823,41.639,40.521,41.328,5493264,0
2007-04-26,43.338,43.98,42.844,43.367,8247148,0
2007-04-27,43,43.385,42.87,43.219,2871814,0
2007-04-30,43.448,43.624,43.007,43.055,4235564,0
2007-05-01,43.191,44.028,43.101,43.853,4411025,0
2007-05-02,43.944,44.882,43.808,44.33,4491450,0
2007-05-03,44.534,44.617,44.055,44.194,3212250,0
2007-05-04,44.488,45.084,44.412,44.742,3029231,0
2007-05-07,45.267,45.921,45.019,45.921,4531229,0
2007-05-08,45.912,45.912,45.498,45.876,4048064,0
2007-05-09,45.876,46.307,45.596,46.074,5754093,0
2007-05-10,45.819,46.148,45.652,45.652,3855601,0
2007-05-11,45.634,45.957,45.515,45.912,4009361,0
2007-05-14,45.828,46.269,45.688,45.716,3458404,0
2007-05-15,45.716,46.379,45.716,46.186,3384727,0
2007-05-16,46.379,47.857,46.278,47.809,5658555,0
2007-05-17,47.748,48.427,47.497,48.269,4464887,0
2007-05-18,48.354,48.675,47.675,48.023,4460118,0
2007-05-21,48.307,48.307,47.675,48.105,3758064,0
2007-05-22,48.079,48.49,47.939,48.087,1944055,0
2007-05-23,48.269,48.335,47.665,47.665,1786685,0
2007-05-24,48.105,48.345,47.343,47.389,2997354,0
2007-05-25,47.389,48.307,47.325,48.142,2115940,0
2007-05-29,47.893,48.666,47.646,48.574,3129039,0
2007-05-30,48.26,48.83,47.995,48.731,2837139,0
2007-05-31,48.941,49.069,48.471,48.612,3153233,0
2007-06-01,48.876,48.969,48.593,48.923,2902361,0
2007-06-04,48.675,49.008,48.434,48.527,3155955,0
2007-06-05,48.25,48.565,47.93,48.105,3673602,0
2007-06-06,48.032,48.06,46.939,47.133,3900244,0
2007-06-07,46.793,47.809,46.56,47.206,5026243,0
2007-06-08,47.206,48.005,47.186,47.987,2779603,0
2007-06-11,48.279,48.62,47.646,48.023,1945142,0
2007-06-12,47.903,47.977,47.515,47.544,2729761,0
2007-06-13,47.712,47.819,46.819,47.242,3131055,0
2007-06-14,47.058,47.289,46.436,46.461,3362883,0
2007-06-15,46.469,46.793,45.93,46.13,4957918,0
2007-06-18,46.316,46.646,46.195,46.379,4120248,0
2007-06-19,46.389,46.55,45.976,46.478,2943521,0
2007-06-20,46.524,46.683,45.407,45.444,3253193,0
2007-06-21,45.444,45.679,45.113,45.341,2736854,0
2007-06-22,45.267,45.745,44.57,45.103,5023790,0
2007-06-25,45.001,45.322,44.469,44.542,3220963,0
2007-06-26,44.655,45.606,44.655,45.426,3197344,0
2007-06-27,45.149,46.01,45.094,46.01,2652685,0
2007-06-28,45.967,46.12,45.697,45.781,2566140,0
2007-06-29,45.921,46.344,45.019,45.369,1990116,0
2007-07-02,45.369,46.417,45.369,46.326,2197237,0
2007-07-03,46.259,46.326,45.847,45.939,1119895,0
2007-07-05,45.857,46.524,45.579,46.336,2780302,0
2007-07-06,46.316,47.151,46.167,46.911,2254579,0
2007-07-09,47.058,47.206,46.259,46.71,1696774,0
2007-07-10,46.445,47.251,46.307,46.353,2757435,0
2007-07-11,46.204,46.655,45.939,46.278,2045647,0
2007-07-12,46.55,47.525,46.278,47.507,2682633,0
2007-07-13,47.685,47.685,46.757,46.757,1807947,0
2007-07-16,46.222,46.569,45.847,45.93,3095527,0
2007-07-17,45.957,46.453,45.643,45.866,2225991,0
2007-07-18,46.371,46.93,45.93,46.837,4481257,0
2007-07-19,46.607,46.785,46.101,46.298,3370897,0
2007-07-20,45.489,46.336,45.489,45.615,3051207,0
2007-07-23,46.222,47.143,46.01,46.93,3201899,0
2007-07-24,46.56,47.196,46.461,46.598,3314788,0
2007-07-25,46.379,46.766,45.331,46.515,4760219,0
2007-07-26,47.436,47.748,45.379,45.781,6644351,0
2007-07-27,45.921,46.336,44.678,44.678,4377008,0
2007-07-30,44.77,45.397,44.275,45.164,4314394,0
2007-07-31,45.164,45.461,44.055,44.148,4800685,0
2007-08-01,43.632,45.001,43.431,44.974,6455036,0
2007-08-02,45.258,46.655,44.984,46.569,6062241,0
2007-08-03,46.288,46.598,45.019,45.285,5306565,0
2007-08-06,45.479,46.12,45.388,45.902,4484807,0
2007-08-07,45.902,46.138,44.938,45.515,3685906,0
2007-08-08,44.705,45.416,43.486,44.506,5566697,0
2007-08-09,44.073,44.599,43.065,43.119,7649255,0
2007-08-10,43.219,45.001,42.798,44.715,5865376,0
2007-08-13,44.724,45.643,44.348,44.488,4977622,0
2007-08-14,44.421,44.742,43.191,43.33,4627882,0
2007-08-15,42.43,44.12,42.43,43.551,6068129,0
2007-08-16,43.145,46.469,42.697,44.872,7222423,0
2007-08-17,45.716,45.902,35.837,45.038,5161860,0
2007-08-20,44.239,45.571,44.222,44.78,2751880,0
2007-08-21,44.646,45.12,44.506,44.715,3004063,0
2007-08-22,45.001,45.762,44.957,45.544,2757871,0
2007-08-23,45.876,45.921,45.304,45.379,3110552,0
2007-08-24,45.379,46.093,45.192,46.001,2537700,0
2007-08-27,45.643,46.13,45.624,45.921,3108105,0
2007-08-28,46.074,46.371,45.426,45.525,3261904,0
2007-08-29,45.679,46.478,45.571,46.379,2322976,0
2007-08-30,46.066,46.785,45.791,46.353,2167923,0
2007-08-31,46.719,47.161,46.084,46.757,2353793,0
2007-09-04,46.819,47.497,46.646,46.974,2914775,0
2007-09-05,46.748,47.124,46.288,46.436,3252106,0
2007-09-06,46.426,47.186,46.379,47.039,3254936,0
2007-09-07,46.974,47.206,45.857,46.138,3531289,0
2007-09-10,46.426,46.496,45.461,45.886,2122627,0
2007-09-11,46.326,46.326,45.534,46.046,2233038,0
2007-09-12,45.921,46.819,45.876,46.232,2913034,0
2007-09-13,46.636,47.011,46.232,46.837,2529647,0
2007-09-14,46.766,47.525,46.56,47.279,3390156,0
2007-09-17,47.086,47.694,47.039,47.573,3020178,0
2007-09-18,47.739,49.961,47.618,49.428,7283510,0
2007-09-19,49.731,50.237,48.612,48.783,4169253,0
2007-09-20,48.602,49.345,47.809,48.014,3571575,0
2007-09-21,48.18,48.269,47.665,48.07,3707573,0
2007-09-24,48.325,48.895,47.628,48.434,2427074,0
2007-09-25,48.298,49.254,47.987,48.95,2607824,0
2007-09-26,48.96,49.51,48.821,48.905,2716601,0
2007-09-27,49.189,49.667,48.812,49.593,1942095,0
2007-09-28,49.41,50.474,49.318,49.841,5232416,0
2007-10-01,50.124,50.503,49.87,50.07,2580279,0
2007-10-02,50.162,50.456,49.501,49.952,2265487,0
2007-10-03,49.776,50.208,48.858,49.123,3568017,0
2007-10-04,49.392,49.392,48.536,48.749,2142988,0
2007-10-05,48.83,49.693,48.776,49.437,3261904,0
2007-10-08,49.474,49.879,49.373,49.748,1154739,0
2007-10-09,49.97,50.419,49.888,50.419,1919009,0
2007-10-10,50.465,50.704,49.907,50.124,2351309,0
2007-10-11,50.31,50.53,48.18,48.793,3326908,0
2007-10-12,48.656,49.41,48.25,48.802,3227383,0
2007-10-15,48.885,48.895,48.087,48.757,1795421,0
2007-10-16,48.783,48.989,47.987,48.583,2433819,0
2007-10-17,49.131,49.373,48.749,49.354,1948081,0
2007-10-18,49.279,50.144,49.096,49.456,2061978,0
2007-10-19,50.284,50.284,48.42,48.536,2683825,0
2007-10-22,48.105,49.044,47.848,48.969,1784210,0
2007-10-23,49.061,49.41,48.694,49.052,2023433,0
2007-10-24,48.839,49.254,47.757,48.583,3095744,0
2007-10-25,49.87,51.771,49.87,51.419,8434433,0
2007-10-26,52.908,53.269,51.108,51.321,6424721,0
2007-10-29,51.175,51.595,50.513,50.704,2635700,0
2007-10-30,50.513,51.419,50.098,50.779,1791615,0
2007-10-31,51.165,51.678,50.787,51.585,2940254,0
2007-11-01,51.495,51.972,50.474,50.53,2964536,0
2007-11-02,50.594,50.797,49.245,49.944,2783130,0
2007-11-05,49.131,50.274,49.131,50.005,3179636,0
2007-11-06,50.042,50.41,49.298,50.144,1884451,0
2007-11-07,49.693,50.256,49.16,49.208,1912847,0
2007-11-08,49.254,50.503,49.131,50.162,3042789,0
2007-11-09,49.593,50.724,49.474,50.162,2646387,0
2007-11-12,50.015,50.649,49.42,49.555,3043048,0
2007-11-13,49.519,50.005,48.979,49.907,3101966,0
2007-11-14,49.907,50.834,49.731,50.437,3051694,0
2007-11-15,50.339,51.079,50.265,50.373,2617582,0
2007-11-16,50.815,50.95,50.034,50.437,3501744,0
2007-11-19,50.52,51.165,50.005,50.284,2552817,0
2007-11-20,50.284,51.079,50.098,50.667,2926332,0
2007-11-21,50.348,50.87,49.326,49.41,2533299,0
2007-11-23,49.639,50.034,49.456,49.721,683888,0
2007-11-26,50.513,51.632,50.247,50.896,3907470,0
2007-11-27,51.265,51.355,50.106,50.988,3145440,0
2007-11-28,51.428,51.669,50.428,51.614,2918624,0
2007-11-29,51.345,51.744,51.045,51.146,1953575,0
2007-11-30,51.65,51.659,50.649,51.321,2654551,0
2007-12-03,51.321,52.191,51.137,51.934,2757157,0
2007-12-04,51.735,51.982,51.061,51.531,3388484,0
2007-12-05,51.905,52.78,51.905,52.642,2907236,0
2007-12-06,52.799,53.708,52.624,53.708,2803903,0
2007-12-07,53.725,54.652,53.607,54.121,3601814,0
2007-12-10,54.376,55.011,53.772,54.885,3330693,0
2007-12-11,55.075,55.103,53.118,53.192,4480909,0
2007-12-12,54.168,54.268,52.744,53.038,5262124,0
2007-12-13,52.881,53.278,52.67,53.221,3835703,0
2007-12-14,53.332,53.772,52.937,53.127,3443385,0
2007-12-17,53.324,53.324,52.395,52.442,2281441,0
2007-12-18,52.862,53.332,52.596,53.01,2612289,0
2007-12-19,53.402,53.402,52.67,52.67,2222370,0
2007-12-20,52.944,53.625,52.944,53.352,2808008,0
2007-12-21,53.663,53.956,53.127,53.772,3908329,0
2007-12-24,53.918,54.027,53.486,53.635,726652,0
2007-12-26,53.735,54.121,53.314,54.019,1297915,0
2007-12-27,53.864,53.985,53.01,53.065,1202288,0
2007-12-28,53.486,53.682,52.844,53.145,1119645,0
2007-12-31,52.862,53.249,52.762,53.02,1200334,0
2008-01-02,53.092,53.23,51.717,52.019,2745294,0
2008-01-03,52.091,52.954,52.065,52.541,1889503,0
2008-01-04,52,52.46,51.321,51.4,3399165,0
2008-01-07,51.614,53.361,51.383,53.192,4171673,0
2008-01-08,53.361,54.592,53.269,53.58,5862039,0
2008-01-09,53.588,54.304,53.127,53.635,5344996,0
2008-01-10,53.352,54.413,53.118,54.357,2706488,0
2008-01-11,53.966,54.922,53.542,53.643,3723146,0
2008-01-14,53.966,54.186,52.78,53.118,5154673,0
2008-01-15,52.569,53.24,51.576,51.678,5632901,0
2008-01-16,51.338,54.159,51.303,53.486,8298602,0
2008-01-17,53.533,53.617,51.972,52.191,6220178,0
2008-01-18,52.442,53.249,50.969,51.513,4077885,0
2008-01-22,49.593,49.952,48.014,49.069,5845439,0
2008-01-23,47.534,50.098,46.617,49.693,7463402,0
2008-01-24,49.917,50.419,48.298,49.106,4093795,0
2008-01-25,49.584,49.584,48.133,48.307,4037567,0
2008-01-28,48.462,49.51,47.828,49.123,3283126,0
2008-01-29,49.41,49.86,49.245,49.603,2761941,0
2008-01-30,49.298,50.256,49.008,49.106,2366163,0
2008-01-31,48.721,49.363,47.471,48.913,4043010,0
2008-02-01,48.839,49.41,48.114,48.876,3971220,0
2008-02-04,48.876,49.345,48.07,48.885,2877425,0
2008-02-05,48.133,49.382,48.023,48.17,3546544,0
2008-02-06,48.989,49.373,48.427,48.931,4531029,0
2008-02-07,48.923,49.131,45.001,47.722,10457973,0
2008-02-08,47.828,47.866,46.056,46.56,4925778,0
2008-02-11,46.505,46.524,45.589,46.02,5146309,0
2008-02-12,46.213,46.719,45.976,46.453,5098849,0
2008-02-13,45.726,45.745,43.808,45.24,12856759,0
2008-02-14,45.679,45.736,44.891,45.201,5628869,0
2008-02-15,44.957,47.048,44.863,46.692,7843756,0
2008-02-19,46.766,47.479,46.766,47.372,5538245,0
2008-02-20,47.297,48.142,46.738,47.874,4047850,0
2008-02-21,47.949,47.968,46.569,46.627,2886307,0
2008-02-22,46.793,46.992,45.12,46.037,5749549,0
2008-02-25,46.316,47.704,46.11,47.6,4613397,0
2008-02-26,47.196,48.142,47.196,47.995,3561942,0
2008-02-27,47.628,48.583,47.507,47.675,3517261,0
2008-02-28,47.242,47.646,46.992,47.206,2267210,0
2008-02-29,46.847,47.143,45.369,45.553,3992400,0
2008-03-03,45.416,45.506,44.78,45.47,4297985,0
2008-03-04,45.164,45.643,45.019,45.13,6012682,0
2008-03-05,45.066,46.204,44.984,45.976,3491549,0
2008-03-06,45.745,46.074,44.599,44.661,2756093,0
2008-03-07,44.312,44.385,43.027,43.11,4741939,0
2008-03-10,43.065,43.513,42.64,42.714,4175286,0
2008-03-11,37.873,39.289,36.321,39.169,24888750,0
2008-03-12,37.377,41.931,37.24,40.915,17109037,0
2008-03-13,40.869,41.724,40.456,41.033,8112690,0
2008-03-14,41.421,41.511,39.38,40.151,6121305,0
2008-03-17,39.141,39.933,38.666,39.326,5626351,0
2008-03-18,39.53,39.867,38.187,38.755,7407405,0
2008-03-19,38.867,40.124,38.782,38.848,8565303,0
2008-03-20,39.033,39.729,38.692,39.573,5097090,0
2008-03-24,39.657,40.692,39.405,40.619,6246682,0
2008-03-25,40.75,41.375,40.521,41.346,4646062,0
2008-03-26,41.079,41.328,40.316,40.373,5071304,0
2008-03-27,40.539,40.796,39.701,39.72,4151281,0
2008-03-28,39.215,39.657,38.94,39.068,3669926,0
2008-03-31,38.885,39.215,38.498,38.658,3863423,0
2008-04-01,38.573,40.655,38.573,40.611,4416639,0
2008-04-02,40.886,41.071,39.307,39.53,6166243,0
2008-04-03,39.234,39.783,38.658,38.828,4540168,0
2008-04-04,38.828,39.041,38.187,38.639,2458379,0
2008-04-07,38.398,39.344,38.398,38.857,2908378,0
2008-04-08,38.666,39.344,38.591,38.828,5154565,0
2008-04-09,38.828,39.025,38.123,38.224,3291327,0
2008-04-10,38.233,39.068,38.224,38.692,3322029,0
2008-04-11,38.517,38.765,37.424,37.672,2781357,0
2008-04-14,37.737,37.737,36.918,37.386,3072122,0
2008-04-15,37.562,39.077,37.415,38.639,5299226,0
2008-04-16,38.848,39.169,37.525,37.854,3372362,0
2008-04-17,37.472,38.306,36.404,37.985,2860652,0
2008-04-18,38.545,38.6,38.178,38.379,3297766,0
2008-04-21,38.039,38.848,38.039,38.702,2101898,0
2008-04-22,38.012,38.012,36.829,37.086,5543863,0
2008-04-23,38.012,40.151,36.901,39.573,9834476,0
2008-04-24,40.731,41.493,37.286,38.809,8818094,0
2008-04-25,39.197,40.474,38.857,40.325,6087649,0
2008-04-28,40.814,40.869,40.051,40.373,3667637,0
2008-04-29,40.382,40.74,39.53,40.41,3717100,0
2008-04-30,41.071,41.071,39.8,40.043,3829797,0
2008-05-01,40.271,40.271,39.252,39.638,6047237,0
2008-05-02,39.647,40.078,39.068,39.482,2529557,0
2008-05-05,39.482,40.483,39.397,40.252,2987334,0
2008-05-06,40.261,40.465,39.566,40.17,2166063,0
2008-05-07,40.078,40.645,40.007,40.051,1460588,0
2008-05-08,40.096,40.456,39.886,39.979,2443356,0
2008-05-09,39.573,40.007,39.556,39.72,2304571,0
2008-05-12,39.747,40.105,39.539,40.043,2779781,0
2008-05-13,40.07,40.373,39.638,40.051,2597209,0
2008-05-14,40.243,40.402,39.793,39.896,2499433,0
2008-05-15,39.997,39.997,38.969,39.317,3452320,0
2008-05-16,39.453,40.29,39.353,40.007,3081114,0
2008-05-19,40.007,40.75,39.886,40.233,2897460,0
2008-05-20,40.124,41.089,40.124,40.788,4207952,0
2008-05-21,40.711,41.574,40.711,41.005,4611355,0
2008-05-22,40.979,43.33,40.721,42.825,7107874,0
2008-05-23,42.704,42.982,41.885,41.885,4060654,0
2008-05-27,41.894,42.118,40.959,41.998,5622474,0
2008-05-28,42.055,42.181,41.272,41.686,3456606,0
2008-05-29,41.696,43.055,41.365,42.714,4111269,0
2008-05-30,42.669,43.448,42.612,43.312,3667770,0
2008-06-02,43.065,43.523,41.393,41.639,4984974,0
2008-06-03,41.761,42.191,41.355,41.922,3303694,0
2008-06-04,41.885,42.87,41.714,42.733,3384767,0
2008-06-05,42.963,43.659,42.523,43.615,4538259,0
2008-06-06,43.33,43.33,42.365,42.687,5257156,0
2008-06-09,42.65,42.944,42.164,42.347,4379255,0
2008-06-10,42.199,42.216,41.365,41.456,2963455,0
2008-06-11,41.484,41.724,40.932,41.079,3773424,0
2008-06-12,41.199,41.412,40.711,40.923,4161760,0
2008-06-13,41.281,41.696,40.373,40.869,5944645,0
2008-06-16,41.052,41.555,40.29,40.769,3453940,0
2008-06-17,40.869,40.997,40.07,40.105,3091855,0
2008-06-18,39.858,40.271,39.122,39.122,4320592,0
2008-06-19,37.047,38.838,36.772,38.435,14291187,0
2008-06-20,38.067,38.666,37.482,37.607,7198969,0
2008-06-23,37.691,38.444,37.581,37.764,3612288,0
2008-06-24,37.737,39.463,36.782,37.205,4837604,0
2008-06-25,37.205,37.691,36.963,37.214,4657484,0
2008-06-26,36.829,37.801,36.259,36.358,4472796,0
2008-06-27,36.377,37.553,36.367,37.019,6381581,0
2008-06-30,36.918,37.958,36.762,37.223,5890702,0
2008-07-01,36.736,37.141,36.339,36.662,4800047,0
2008-07-02,36.866,38.498,36.507,36.544,6262435,0
2008-07-03,33.963,34.89,33.072,34.109,9902889,0
2008-07-07,34.217,34.771,32.76,33.529,6154950,0
2008-07-08,33.374,34.56,33.062,34.494,6028327,0
2008-07-09,34.475,35.339,34.119,34.208,4629974,0
2008-07-10,33.76,34.246,33.244,34.083,5020829,0
2008-07-11,33.742,34.026,33.154,33.273,5438765,0
2008-07-14,33.652,33.953,33.191,33.41,4218824,0
2008-07-15,32.979,33.209,31.749,32.015,9322414,0
2008-07-16,31.996,32.447,31.557,31.604,5951914,0
2008-07-17,31.692,32.869,31.379,32.779,8236946,0
2008-07-18,32.832,32.896,32.191,32.345,5132682,0
2008-07-21,32.372,32.538,31.228,31.639,5504658,0
2008-07-22,31.869,33.815,31.62,33.209,8342957,0
2008-07-23,35.478,37.443,34.494,37.443,13488860,0
2008-07-24,37.195,37.214,36.12,36.158,6750342,0
2008-07-25,36.367,36.744,35.551,36.017,3893988,0
2008-07-28,36.027,36.762,35.541,35.561,3238705,0
2008-07-29,35.598,36.516,35.119,36.479,4137655,0
2008-07-30,36.534,37.141,35.687,37.028,6615350,0
2008-07-31,37.71,39.178,37.25,37.664,8242307,0
2008-08-01,37.581,38.389,36.056,36.698,6640821,0
2008-08-04,36.736,38.819,36.736,38.545,5152263,0
2008-08-05,38.709,40.133,38.444,40.051,8209838,0
2008-08-06,39.675,39.877,38.987,39.583,5707448,0
2008-08-07,39.463,39.961,38.911,39.415,6861002,0
2008-08-08,39.612,40.896,39.371,40.511,6954652,0
2008-08-11,40.456,40.511,39.566,39.914,6502210,0
2008-08-12,39.224,40.402,39.224,39.979,4086876,0
2008-08-13,39.97,39.97,38.867,39.472,3483317,0
2008-08-14,39.307,39.829,38.94,39.344,3358763,0
2008-08-15,39.197,40.402,39.197,40.224,3847120,0
2008-08-18,40.299,40.539,39.16,39.405,3067252,0
2008-08-19,39.058,39.38,37.339,38.287,5632510,0
2008-08-20,38.591,38.931,37.912,38.287,2739841,0
2008-08-21,38.187,39.472,38.086,39.169,3506893,0
2008-08-22,39.206,40.42,38.8,40.078,3596808,0
2008-08-25,39.858,40.133,38.142,38.233,3822745,0
2008-08-26,38.214,39.215,37.773,38.911,3279917,0
2008-08-27,38.931,39.453,38.287,39.405,2383416,0
2008-08-28,39.482,39.896,39.141,39.647,2044985,0
2008-08-29,39.424,40.619,39.424,39.621,3151520,0
2008-09-02,40.492,40.997,39.206,39.701,4479390,0
2008-09-03,39.711,39.943,39.077,39.629,3316034,0
2008-09-04,39.491,39.491,37.691,37.747,4307494,0
2008-09-05,37.625,38.159,37.028,38.039,3035287,0
2008-09-08,38.648,39.434,38.435,39.242,4606430,0
2008-09-09,39.151,39.961,38.039,38.048,3784382,0
2008-09-10,38.287,38.828,38.224,38.498,4999751,0
2008-09-11,38.498,39.556,37.729,39.472,4610349,0
2008-09-12,39.086,39.326,38.343,39.051,3137274,0
2008-09-15,37.434,38.755,37.179,38.048,4185656,0
2008-09-16,37.205,37.783,35.818,36.544,5723983,0
2008-09-17,35.979,36.516,34.284,34.349,5366545,0
2008-09-18,33.687,35.394,32.235,35.028,6907744,0
2008-09-19,37.232,40.41,35.266,35.441,8076913,0
2008-09-22,35.052,35.45,32.603,32.905,2997330,0
2008-09-23,33.091,34.706,32.603,33.786,3635632,0
2008-09-24,33.982,34.438,33.062,33.11,2433316,0
2008-09-25,34.614,34.614,32.703,34.284,2465967,0
2008-09-26,33.687,36.597,33.605,35.348,3503705,0
2008-09-29,34.66,36.736,31.228,32.372,3839975,0
2008-09-30,33.475,33.86,32.649,33.162,3371499,0
2008-10-01,32.603,36.017,31.711,34.377,2721518,0
2008-10-02,34.312,35.037,32.649,33.364,2243657,0
2008-10-03,34.036,35.356,33.062,33.429,3596514,0
2008-10-06,32.814,33.925,28.424,30.878,5617106,0
2008-10-07,30.903,32.134,28.277,28.525,4201815,0
2008-10-08,27.578,29.719,27.514,28.084,3905941,0
2008-10-09,28.16,28.471,23.179,24.797,8593961,0
2008-10-10,22.225,27.026,19.516,25.504,13574370,0
2008-10-13,26.228,30.215,26.174,30.031,7753383,0
2008-10-14,32.218,33.236,31.05,32.245,7704903,0
2008-10-15,31.398,32.071,28.01,28.112,5984197,0
2008-10-16,29.078,30.066,25.613,27.927,8304030,0
2008-10-17,27.441,29.673,26.892,28.452,5167391,0
2008-10-20,28.681,30.253,28.084,29.886,3809210,0
2008-10-21,29.334,30.243,28.572,28.655,3544504,0
2008-10-22,26.631,27.955,25.778,26.469,6658657,0
2008-10-23,26.542,27.872,25.275,26.892,4085487,0
2008-10-24,24.87,26.687,24.189,25.946,5477605,0
2008-10-27,25.383,26.395,23.298,23.298,5720739,0
2008-10-28,23.858,25.671,22.364,25.532,7210175,0
2008-10-29,22.876,24.86,20.432,23.466,15243867,0
2008-10-30,24.86,25.412,22.958,23.821,6950145,0
2008-10-31,23.812,23.812,20.461,22.84,17324048,0
2008-11-03,22.813,24.1,22.813,23.84,5481678,0
2008-11-04,24.338,24.395,21.996,22.473,10856123,0
2008-11-05,22.473,23.741,21.71,21.967,7782041,0
2008-11-06,21.794,22.151,21.013,21.472,7724037,0
2008-11-07,21.472,22.134,21.122,21.565,3980701,0
2008-11-10,21.932,22.355,21.361,21.765,4604497,0
2008-11-11,21.122,21.728,20.04,20.49,4599251,0
2008-11-12,20.059,20.672,19.846,20.031,4928368,0
2008-11-13,20.112,21.49,18.746,21.406,6961183,0
2008-11-14,21.067,22.667,21.038,21.425,6591001,0
2008-11-17,21.113,22.078,20.432,20.941,5174815,0
2008-11-18,20.564,21.977,20.351,21.388,6176600,0
2008-11-19,21.454,21.967,19.249,19.506,5836109,0
2008-11-20,19.195,19.469,16.596,16.805,8027872,0
2008-11-21,17.128,17.128,13.049,16.238,15962145,0
2008-11-24,16.541,19.094,16.238,18.498,11245266,0
2008-11-25,18.844,19.654,18.414,19.285,7903834,0
2008-11-26,18.954,20.351,18.551,20.112,4294963,0
2008-11-28,20.021,20.582,19.883,20.04,1965909,0
2008-12-01,19.71,19.893,18.13,18.149,5528472,0
2008-12-02,18.303,18.836,17.864,18.543,5176504,0
2008-12-03,17.8,18.819,17.658,18.605,4055544,0
2008-12-04,18.358,19.257,17.855,18.247,3335528,0
2008-12-05,18.055,19.599,17.275,19.525,5007500,0
2008-12-08,19.893,20.638,19.435,19.938,5233048,0
2008-12-09,19.718,20.13,18.433,18.827,3968525,0
2008-12-10,18.973,19.589,18.256,18.917,4245827,0
2008-12-11,18.792,20.609,18.764,19.543,5434272,0
2008-12-12,18.917,19.607,18.699,19.295,4787469,0
2008-12-15,20.432,21.922,19.589,21.425,10274513,0
2008-12-16,21.719,22.911,21.252,22.777,7448518,0
2008-12-17,22.27,22.893,21.601,22.428,5250692,0
2008-12-18,22.657,24.091,22.445,23.795,5987260,0
2008-12-19,24.126,25.402,23.593,24.759,9423183,0
2008-12-22,24.889,25.211,23.187,23.887,4901453,0
2008-12-23,24.272,24.603,23.896,24.054,3404638,0
2008-12-24,23.971,24.466,23.812,24.152,1144923,0
2008-12-26,24.367,24.926,24.281,24.797,1373634,0
2008-12-29,24.788,25.036,24.386,24.917,3331688,0
2008-12-30,24.852,27.002,24.852,26.965,4891306,0
2008-12-31,27.063,27.232,25.671,26.174,4520035,0
2009-01-02,26.256,27.195,26.11,27.009,4552260,0
2009-01-05,26.874,27.185,26.376,26.855,4525450,0
2009-01-06,27.026,28.066,26.202,27.88,6822947,0
2009-01-07,25.918,27.073,24.988,26.798,7046702,0
2009-01-08,26.622,27.692,26.395,27.55,5093254,0
2009-01-09,27.422,27.597,26.505,26.817,3632953,0
2009-01-12,26.622,26.781,25.448,25.871,2883254,0
2009-01-13,25.311,26.285,24.142,24.733,5863703,0
2009-01-14,24.367,24.367,22.731,23.981,6444884,0
2009-01-15,23.943,24.44,22.968,24.126,6276635,0
2009-01-16,24.484,25.458,24.347,25.248,5230634,0
2009-01-20,25.09,25.393,23.51,23.749,5298643,0
2009-01-21,24.126,25.412,23.722,25.275,4912446,0
2009-01-22,25.007,27.073,25.007,26.697,8125602,0
2009-01-23,26.21,27.889,25.108,27.304,4696801,0
2009-01-26,27.387,28.112,26.395,26.845,4760703,0
2009-01-27,27.185,29.381,26.542,28.912,7729278,0
2009-01-28,29.417,31.586,29.061,30.684,12209676,0
2009-01-29,30.243,30.407,29.544,29.561,6284550,0
2009-01-30,29.528,29.727,28.195,28.471,5444402,0
2009-02-02,28.002,30.453,27.937,29.579,5919436,0
2009-02-03,29.793,30.638,28.921,30.355,7338601,0
2009-02-04,30.498,31.114,29.663,30.083,6337689,0
2009-02-05,29.987,31.629,29.895,30.739,7322853,0
2009-02-06,30.703,32.023,30.629,31.702,4864734,0
2009-02-09,31.335,31.841,30.887,31.417,4599081,0
2009-02-10,31.133,31.417,29.278,29.561,5795644,0
2009-02-11,29.673,30.479,28.874,29.607,6240332,0
2009-02-12,28.563,30.859,27.854,30.364,9302977,0
2009-02-13,30.355,30.535,29.325,29.491,3412371,0
2009-02-17,28.655,28.672,27.405,27.692,5046039,0
2009-02-18,27.836,28.122,27.045,27.578,4773642,0
2009-02-19,28.01,28.61,27.773,27.984,5737835,0
2009-02-20,27.728,27.863,26.614,27.387,5158021,0
2009-02-23,27.487,27.487,24.88,25.632,7672117,0
2009-02-24,25.806,27.195,25.402,26.955,7155358,0
2009-02-25,26.855,26.884,24.566,24.87,8063996,0
2009-02-26,25.099,25.099,21.307,22.068,21205130,0
2009-02-27,22.215,23.484,21.878,21.922,13691070,0
2009-03-02,21.637,21.637,18.756,19.275,17871424,0
2009-03-03,19.626,20.535,18.074,18.168,17290086,0
2009-03-04,18.443,20.102,18.294,19.525,12346293,0
2009-03-05,19.094,19.195,17.137,17.441,10216715,0
2009-03-06,17.595,18.699,17.348,18.568,15399780,0
2009-03-09,18.367,19.239,17.725,18.756,10198216,0
2009-03-10,19.094,21.013,18.963,20.865,9403598,0
2009-03-11,21.067,21.682,19.626,19.681,7996682,0
2009-03-12,19.7,21.84,19.257,21.509,8025086,0
2009-03-13,21.765,22.675,21.728,22.326,5924925,0
2009-03-16,22.546,22.722,21.067,21.105,6090873,0
2009-03-17,21.574,21.803,20.555,21.654,5946463,0
2009-03-18,21.537,23.234,21.215,22.374,7173972,0
2009-03-19,22.703,23.263,21.5,21.803,5150835,0
2009-03-20,21.831,21.913,20.48,20.839,5920451,0
2009-03-23,21.397,22.392,20.707,22.345,5483381,0
2009-03-24,21.996,22.215,21.299,21.352,4896294,0
2009-03-25,21.528,21.775,21.038,21.547,6680761,0
2009-03-26,21.719,22.739,21.628,22.428,6599669,0
2009-03-27,22.261,22.777,21.528,22.498,6769015,0
2009-03-30,21.996,22.207,21.005,21.601,5821021,0
2009-03-31,21.794,22.886,21.692,22.345,7327534,0
2009-04-01,22.032,22.574,21.379,22.161,5983033,0
2009-04-02,22.649,23.364,22.134,22.968,5469984,0
2009-04-03,22.93,23.383,21.823,22.161,5226500,0
2009-04-06,21.611,23.374,21.611,22.749,4299221,0
2009-04-07,22.279,24.206,21.637,23.393,8060615,0
2009-04-08,23.971,24.386,22.546,22.978,5533408,0
2009-04-09,23.447,23.925,22.858,23.705,4630093,0
2009-04-13,23.981,25.576,23.722,25.275,7011069,0
2009-04-14,25.017,25.126,24.405,24.824,4772588,0
2009-04-15,24.952,25.585,23.749,24.979,9282960,0
2009-04-16,25.09,25.402,23.281,23.933,7517841,0
2009-04-17,23.611,24.11,22.703,23.677,7082304,0
2009-04-20,23.234,24.126,22.795,23.253,5878517,0
2009-04-21,23.867,24.142,21.903,22.582,8202301,0
2009-04-22,22.298,23.126,21.885,22.527,4529050,0
2009-04-23,22.731,23.135,21.325,22.134,5606906,0
2009-04-24,22.355,22.722,21.454,22.005,6606505,0
2009-04-27,22.582,22.703,21.611,21.986,4975419,0
2009-04-28,21.949,23.126,21.738,22.409,7618229,0
2009-04-29,21.076,21.682,19.789,20.094,25951096,0
2009-04-30,20.405,21.325,20.121,20.213,13355429,0
2009-05-01,20.213,20.574,20.102,20.387,6291943,0
2009-05-04,20.461,21.224,20.186,21.224,7627525,0
2009-05-05,21.186,22.537,21.113,22.399,7842649,0
2009-05-06,22.498,22.649,21.397,21.922,9109317,0
2009-05-07,22.189,24.926,22.078,24.603,13556630,0
2009-05-08,25.257,25.863,24.824,25.458,8813171,0
2009-05-11,24.769,25.359,23.84,23.933,6701124,0
2009-05-12,24.133,24.405,23.317,24.118,6504137,0
2009-05-13,23.867,24.778,23.281,24.357,6933769,0
2009-05-14,24.367,24.658,23.785,24.395,5627875,0
2009-05-15,24.281,24.759,23.584,23.659,6327906,0
2009-05-18,23.867,23.962,22.987,23.785,6679303,0
2009-05-19,23.584,24.216,23.073,23.135,6899496,0
2009-05-20,23.659,24.357,23.234,23.63,4715706,0
2009-05-21,23.327,24.091,22.786,23.044,3293149,0
2009-05-22,23.317,23.364,22.602,22.795,2520867,0
2009-05-26,22.768,23.804,22.326,23.62,4347040,0
2009-05-27,23.64,24.152,23.253,23.83,4314165,0
2009-05-28,23.962,25.135,23.925,24.613,6321295,0
2009-05-29,24.658,24.824,24.118,24.593,6949723,0
2009-06-01,24.824,25.366,24.658,25.135,4899105,0
2009-06-02,25.099,25.825,24.961,25.046,8103293,0
2009-06-03,22.703,23.933,21.859,23.877,21515021,0
2009-06-04,23.877,24.035,23.225,23.437,5857934,0
2009-06-05,23.611,23.896,22.911,23.327,5032045,0
2009-06-08,23.187,23.281,22.106,22.125,7615609,0
2009-06-09,22.023,22.383,21.425,21.977,9723156,0
2009-06-10,22.316,22.556,21.949,22.289,5902074,0
2009-06-11,21.813,22.215,21.371,21.397,10753824,0
2009-06-12,21.352,21.765,20.638,21.096,6997150,0
2009-06-15,20.893,21.086,20.602,20.69,7335299,0
2009-06-16,20.893,22.383,20.423,21.654,10428075,0
2009-06-17,21.654,22.685,21.252,21.859,7853806,0
2009-06-18,21.949,23.307,21.794,23.161,8987517,0
2009-06-19,23.649,24.338,23.419,23.777,11097833,0
2009-06-22,23.484,23.484,22.151,22.253,7682175,0
2009-06-23,22.355,22.786,21.878,22.463,7271379,0
2009-06-24,22.383,23.317,22.279,22.657,7205692,0
2009-06-25,22.508,24.281,22.364,23.484,6756227,0
2009-06-26,23.364,23.475,22.868,23.143,6668956,0
2009-06-29,23.152,23.447,22.409,23.135,5195483,0
2009-06-30,23.118,23.234,22.657,23.006,5016988,0
2009-07-01,22.813,23.713,22.621,23.447,6757735,0
2009-07-02,23.118,23.118,22.086,22.086,6497007,0
2009-07-06,22.005,22.582,21.813,22.419,6808933,0
2009-07-07,22.078,24.531,21.996,23.821,15387344,0
2009-07-08,24.017,24.017,22.564,23.126,12768673,0
2009-07-09,23.327,24.216,22.813,23.548,6531470,0
2009-07-10,23.412,24.126,23.091,23.475,7138079,0
2009-07-13,23.519,24.262,23.169,24.18,7219654,0
2009-07-14,24.806,24.907,23.877,24.161,6882934,0
2009-07-15,24.423,24.423,23.317,24.073,9260155,0
2009-07-16,24.11,24.367,23.101,24.161,9735970,0
2009-07-17,24.091,24.759,23.999,24.224,6150897,0
2009-07-20,24.32,24.329,23.118,23.364,8242664,0
2009-07-21,23.529,23.759,22.068,22.482,13402735,0
2009-07-22,22.419,22.939,22.253,22.611,8364403,0
2009-07-23,22.574,23.695,22.508,23.402,7548426,0
2009-07-24,23.317,24.31,23.317,24.281,5425007,0
2009-07-27,22.893,23.83,22.639,23.62,25461365,0
2009-07-28,23.952,27.063,23.887,26.597,22718176,0
2009-07-29,26.12,26.706,25.32,25.44,11964168,0
2009-07-30,25.982,26.129,24.797,25.09,9579930,0
2009-07-31,25.108,25.145,24.503,24.769,6092410,0
2009-08-03,24.907,25.046,23.896,24.649,7810630,0
2009-08-04,24.816,24.946,23.952,24.566,7081449,0
2009-08-05,24.531,24.695,24.161,24.224,5834326,0
2009-08-06,24.503,24.843,24.027,24.741,6795468,0
2009-08-07,24.988,25.421,24.86,24.969,4709829,0
2009-08-10,24.936,25.201,24.575,25.108,4085595,0
2009-08-11,25.108,25.661,24.769,25.117,5281793,0
2009-08-12,24.988,25.796,24.926,25.466,6081921,0
2009-08-13,25.448,26.026,25.126,25.844,5379470,0
2009-08-14,25.946,26.156,25.359,25.974,5093913,0
2009-08-17,25.761,27.872,25.761,27.214,12872986,0
2009-08-18,27.25,27.295,26.597,27.166,5706070,0
2009-08-19,26.687,27.002,26.487,26.892,6611163,0
2009-08-20,26.631,27.597,26.631,27.25,4658120,0
2009-08-21,27.449,27.863,26.983,27.204,6611482,0
2009-08-24,27.147,27.746,27.147,27.467,6449774,0
2009-08-25,27.597,27.937,27.204,27.342,9045760,0
2009-08-26,27.396,27.578,26.706,26.965,7127892,0
2009-08-27,27.147,27.324,26.807,27.045,5720843,0
2009-08-28,27.285,27.333,26.405,26.725,5375560,0
2009-08-31,26.622,27.379,26.054,26.174,6057033,0
2009-09-01,25.632,26.312,25.282,25.585,7312156,0
2009-09-02,25.679,26.865,25.642,26.338,7312324,0
2009-09-03,26.523,26.865,26.016,26.753,6572363,0
2009-09-04,26.678,27.118,26.678,26.983,3780034,0
2009-09-08,27.026,27.082,25.991,26.495,8644248,0
2009-09-09,26.523,27.026,26.275,26.865,6868647,0
2009-09-10,26.91,27.541,26.697,27.414,7831309,0
2009-09-11,27.514,27.992,27.431,27.889,6581973,0
2009-09-14,27.615,28.112,27.606,28.047,5651589,0
2009-09-15,28.655,28.655,27.477,27.523,7786456,0
2009-09-16,28.295,28.664,27.496,28.62,7815290,0
2009-09-17,28.535,28.835,28.242,28.497,6259421,0
2009-09-18,28.479,28.874,28.169,28.286,6621969,0
2009-09-21,28.002,28.553,27.927,28.471,4283904,0
2009-09-22,28.563,28.655,27.927,28.339,5791183,0
2009-09-23,28.405,28.497,27.459,27.459,13005682,0
2009-09-24,27.597,27.644,26.338,26.762,13280852,0
2009-09-25,26.65,27.099,26.424,26.578,8210585,0
2009-09-28,26.735,27.09,26.523,26.798,7183919,0
2009-09-29,26.919,26.993,25.595,25.946,18868494,0
2009-09-30,25.844,26.166,25.108,25.558,11160553,0
2009-10-01,25.504,26.063,25.292,25.33,6918281,0
2009-10-02,25.099,25.257,24.338,24.548,6791741,0
2009-10-05,24.834,24.852,24.31,24.447,6486279,0
2009-10-06,24.649,24.649,24.082,24.118,13066952,0
2009-10-07,24.357,25.054,24.243,24.852,8694392,0
2009-10-08,23.971,24.224,23.447,23.749,13572397,0
2009-10-09,23.795,24.32,23.749,23.84,10547552,0
2009-10-12,24.082,24.466,23.999,24.262,6556534,0
2009-10-13,24.224,24.32,23.281,23.456,10151134,0
2009-10-14,23.804,24.1,23.556,23.906,7426979,0
2009-10-15,23.952,23.952,23.335,23.62,8053963,0
2009-10-16,23.602,23.749,23.135,23.161,6317856,0
2009-10-19,23.169,23.484,22.902,23.187,7403884,0
2009-10-20,23.244,23.83,23.215,23.51,8220772,0
2009-10-21,24.017,24.475,23.215,23.253,7247381,0
2009-10-22,23.364,23.741,23.244,23.529,5579099,0
2009-10-23,23.785,24.045,23.785,23.943,7774152,0
2009-10-26,23.999,24.142,23.025,23.205,8401334,0
2009-10-27,23.196,24.414,23.101,24.045,9037992,0
2009-10-28,23.933,23.933,23.169,23.253,7531240,0
2009-10-29,24.082,25.117,23.925,24.475,16087590,0
2009-10-30,24.338,24.714,23.858,23.906,6427863,0
2009-11-02,23.971,24.556,23.556,24.126,9465349,0
2009-11-03,24.118,24.475,23.722,24.447,7658857,0
2009-11-04,25.201,26.725,25.135,25.723,16963986,0
2009-11-05,25.761,26.405,25.752,26.266,7656842,0
2009-11-06,26.156,26.836,26.044,26.781,6933968,0
2009-11-09,26.405,27.533,25.908,27.387,10188830,0
2009-11-10,27.266,27.514,27.017,27.369,5805829,0
2009-11-11,27.634,27.634,26.892,27.431,6653667,0
2009-11-12,27.505,27.533,26.798,26.919,5120149,0
2009-11-13,26.993,27.387,26.919,27.026,4421561,0
2009-11-16,27.176,27.533,26.993,27.232,5450249,0
2009-11-17,27.053,27.304,26.771,26.884,4894554,0
2009-11-18,26.687,27.073,26.631,26.826,4577285,0
2009-11-19,26.622,26.706,25.778,26.347,5755985,0
2009-11-20,26.219,26.469,25.946,26.082,5823152,0
2009-11-23,26.495,27.241,26.459,27.073,4939097,0
2009-11-24,27.09,27.422,26.622,27.333,4383592,0
2009-11-25,27.09,27.441,27.009,27.333,2773420,0
2009-11-27,26.415,27.204,26.285,27.035,2097676,0
2009-11-30,27.25,27.25,26.275,26.735,5174556,0
2009-12-01,26.855,27.514,26.735,27.387,4130487,0
2009-12-02,27.449,27.467,27.035,27.333,3923108,0
2009-12-03,27.369,27.533,26.256,26.312,4888487,0
2009-12-04,26.631,27.387,26.415,26.614,6811256,0
2009-12-07,26.631,27.937,26.495,27.449,6848482,0
2009-12-08,27.214,28.259,27.099,27.984,7514974,0
2009-12-09,28.397,28.71,27.737,27.984,8275284,0
2009-12-10,28.093,29.561,28.093,29.427,10785841,0
2009-12-11,29.069,29.895,29.069,29.166,6434214,0
2009-12-14,29.39,30.479,29.39,29.755,7484167,0
2009-12-15,29.509,30.666,29.509,30.535,7454246,0
2009-12-16,30.795,31.398,30.461,30.766,7569982,0
2009-12-17,30.822,30.822,29.544,30.092,8547288,0
2009-12-18,30.263,30.31,29.719,29.857,7420913,0
2009-12-21,29.978,32.061,29.978,31.264,12123949,0
2009-12-22,31.299,31.629,31.124,31.161,5025161,0
2009-12-23,31.328,31.539,30.94,31.003,4244152,0
2009-12-24,31.328,31.407,30.638,31.023,2364105,0
2009-12-28,31.114,31.245,30.498,30.712,2613766,0
2009-12-29,30.638,30.93,30.014,30.178,4116014,0
2009-12-30,29.923,30.073,29.334,29.528,6800965,0
2009-12-31,29.499,29.755,29.033,29.112,2729813,0
2010-01-04,29.444,30.38,29.268,30.31,6174913,0
2010-01-05,30.253,30.399,29.625,29.876,4979954,0
2010-01-06,29.849,30.073,29.617,29.755,4685410,0
2010-01-07,29.306,30.813,29.157,30.703,6731200,0
2010-01-08,30.619,30.648,29.886,30.031,5689192,0
2010-01-11,30.092,30.488,29.941,30.066,4000574,0
2010-01-12,29.969,30.083,27.836,28.112,21278518,0
2010-01-13,28.01,28.553,27.204,28.242,11396264,0
2010-01-14,27.946,28.874,27.927,28.845,7219468,0
2010-01-15,28.7,29.399,28.424,28.798,10662713,0
2010-01-19,29.663,30.535,29.57,29.996,14202935,0
2010-01-20,30.399,30.903,29.436,29.83,11984795,0
2010-01-21,29.923,30.092,28.977,29.278,8534191,0
2010-01-22,29.096,29.673,28.627,28.744,7622077,0
2010-01-25,29.14,29.193,28.33,28.442,5914292,0
2010-01-26,28.32,28.32,27.71,28.01,8250219,0
2010-01-27,27.81,28.543,27.606,27.946,6810544,0
2010-01-28,28.066,28.516,27.644,27.88,7214240,0
2010-01-29,28.047,28.047,27.36,27.523,6406437,0
2010-02-01,27.634,27.918,26.865,27.342,7756307,0
2010-02-02,27.285,27.899,27.09,27.81,5761645,0
2010-02-03,27.663,27.992,27.128,27.854,6037675,0
2010-02-04,27.653,27.764,26.789,26.845,6651061,0
2010-02-05,26.433,27.899,26.405,27.195,13884569,0
2010-02-08,27.634,27.854,26.789,26.817,5872761,0
2010-02-09,27.157,27.276,25.714,26.605,10846424,0
2010-02-10,26.477,26.697,25.661,26.312,9500398,0
2010-02-11,26.312,26.542,25.991,26.495,4263269,0
2010-02-12,26.219,26.357,25.825,26.294,6028556,0
2010-02-16,26.533,26.631,25.844,26.405,5594022,0
2010-02-17,26.523,27.55,26.477,27.195,8188312,0
2010-02-18,26.781,27.459,26.771,27.314,5184785,0
2010-02-19,26.91,27.223,26.505,26.569,5837658,0
2010-02-22,26.338,27.467,26.266,26.955,9554070,0
2010-02-23,26.762,26.865,26.256,26.614,5406495,0
2010-02-24,26.678,27.176,26.405,27.147,5162369,0
2010-02-25,26.874,27.559,26.597,27.523,7897109,0
2010-02-26,27.568,28.002,27.333,27.541,5450890,0
2010-03-01,27.634,28.339,27.431,27.845,5051688,0
2010-03-02,27.899,28.601,27.634,28.497,6569703,0
2010-03-03,28.424,29.14,28.339,28.727,5662989,0
2010-03-04,28.664,28.772,27.673,28.151,7397590,0
2010-03-05,28.268,28.883,28.112,28.816,4279070,0
2010-03-08,28.798,28.912,28.582,28.672,2336135,0
2010-03-09,29.051,29.051,28.601,28.681,2620874,0
2010-03-10,28.582,29.278,28.535,29.069,3561924,0
2010-03-11,28.93,30.092,28.835,30.023,7401407,0
2010-03-12,30.187,30.346,29.096,29.24,5448113,0
2010-03-15,29.104,29.147,28.488,29.043,3825104,0
2010-03-16,29.121,29.372,28.735,29.343,4318554,0
2010-03-17,29.399,29.473,28.958,29.147,4271836,0
2010-03-18,29.147,30.619,28.582,30.526,9960442,0
2010-03-19,31.161,32.088,30.591,31.648,15607852,0
2010-03-22,31.749,32.363,31.237,31.813,13539402,0
2010-03-23,31.896,32.2,31.594,32.134,6656934,0
2010-03-24,31.978,32.283,31.604,31.604,4564703,0
2010-03-25,31.74,32.283,31.586,31.951,5734089,0
2010-03-26,31.877,32.033,31.152,31.52,5331141,0
2010-03-29,31.547,32.163,31.472,32.071,3187741,0
2010-03-30,32.116,32.713,32.015,32.493,4894342,0
2010-03-31,32.39,32.538,31.951,32.245,5223483,0
2010-04-01,32.447,32.595,31.759,32.079,4697956,0
2010-04-05,32.226,32.631,32.143,32.3,3357118,0
2010-04-06,32.163,33.026,32.107,32.245,4448865,0
2010-04-07,32.116,32.191,31.417,31.501,5481563,0
2010-04-08,31.472,31.586,30.694,30.92,10366163,0
2010-04-09,30.517,30.841,29.755,30.337,7727658,0
2010-04-12,30.417,30.554,30.187,30.234,5803847,0
2010-04-13,30.083,30.158,29.544,29.71,6727135,0
2010-04-14,29.654,29.784,29.061,29.287,7323972,0
2010-04-15,29.278,29.544,28.71,28.854,7911891,0
2010-04-16,28.763,29.174,28.195,28.835,9661619,0
2010-04-19,28.845,29.736,28.782,29.334,5717512,0
2010-04-20,29.509,29.701,28.782,29.362,7100933,0
2010-04-21,29.381,29.625,28.415,28.543,8745506,0
2010-04-22,28.462,28.488,27.984,28.242,6235001,0
2010-04-23,28.181,28.484,27.931,28.43,4508744,0
2010-04-26,28.627,28.782,27.55,27.673,0,0
2010-04-27,27.514,28.242,27.351,27.559,9385626,0
2010-04-28,27.653,28.233,27.379,28.01,10077468,0
2010-04-29,28.681,29.222,28.242,28.69,8282058,0
2010-04-30,28.506,28.601,27.073,27.137,13436778,0
2010-05-03,27.257,27.559,26.902,27.25,8443455,0
2010-05-04,26.965,26.983,26.357,26.542,9138685,0
2010-05-05,26.376,27.099,26.21,26.836,9861597,0
2010-05-06,26.826,27.422,25.145,26.415,9435008,0
2010-05-07,26.285,26.415,25.275,25.982,7852564,0
2010-05-10,26.631,27.414,26.266,27.053,6765583,0
2010-05-11,26.725,27.441,26.533,27.195,5251408,0
2010-05-12,27.214,28.057,27.099,28.02,5370689,0
2010-05-13,27.955,28.268,27.71,27.801,4025165,0
2010-05-14,27.578,27.791,27.002,27.351,4146309,0
2010-05-17,27.333,27.533,26.817,27.449,4733638,0
2010-05-18,27.449,27.927,27.285,27.405,4866139,0
2010-05-19,27.257,27.701,27.017,27.533,4129296,0
2010-05-20,26.936,27.257,26.669,26.678,5315029,0
2010-05-21,26.138,26.892,26.036,26.395,6778470,0
2010-05-24,26.228,26.744,25.889,26.256,5629201,0
2010-05-25,25.714,26.007,25.375,25.982,5018502,0
2010-05-26,26.138,26.874,26.138,26.237,5530153,0
2010-05-27,26.771,26.836,26.329,26.826,3143159,0
2010-05-28,26.789,27.128,26.542,26.781,4552877,0
2010-06-01,26.552,27.073,26.386,26.442,3861627,0
2010-06-02,26.542,27.214,26.405,27.195,7063605,0
2010-06-03,27.25,27.946,27.214,27.937,6947470,0
2010-06-04,27.541,28.655,27.467,27.746,9437726,0
2010-06-07,27.889,28.215,26.919,27.063,9407654,0
2010-06-08,27.099,27.559,26.753,27.017,6055862,0
2010-06-09,27.09,27.379,26.405,26.459,6635098,0
2010-06-10,26.735,26.817,26.329,26.495,7292623,0
2010-06-11,26.275,26.687,25.796,26.285,7903554,0
2010-06-14,26.442,27.25,26.442,26.892,8633485,0
2010-06-15,27.045,27.266,26.874,27.176,4348204,0
2010-06-16,26.965,27.324,26.874,26.928,6100993,0
2010-06-17,27.342,28.177,27.232,28.132,9296154,0
2010-06-18,28.02,28.132,27.773,27.946,6078234,0
2010-06-21,28.268,28.442,27.351,27.467,4657142,0
2010-06-22,27.441,27.728,26.781,26.817,5580816,0
2010-06-23,26.826,26.91,26.451,26.569,6105339,0
2010-06-24,26.442,26.678,26.192,26.32,4154229,0
2010-06-25,25.706,26.515,25.706,26.147,7632755,0
2010-06-28,26.32,26.415,25.714,25.752,4890697,0
2010-06-29,25.366,25.542,24.548,24.704,8771982,0
2010-06-30,24.64,24.741,24.115,24.222,8519002,0
2010-07-01,24.142,24.152,22.958,23.867,9926214,0
2010-07-02,23.933,24.3,23.848,24.11,7660679,0
2010-07-06,24.405,24.603,24.11,24.329,5586160,0
2010-07-07,24.414,24.998,24.338,24.952,5780948,0
2010-07-08,25.145,25.448,25.054,25.383,4436361,0
2010-07-09,25.514,25.522,25.071,25.375,4341276,0
2010-07-12,24.641,25.017,24.281,24.988,7480182,0
2010-07-13,25.172,25.671,24.998,25.485,5635330,0
2010-07-14,25.265,25.778,25.135,25.495,3399345,0
2010-07-15,25.532,25.974,25.504,25.918,4829502,0
2010-07-16,25.714,25.908,24.899,24.946,5543759,0
2010-07-19,25.09,25.566,25.017,25.402,3214543,0
2010-07-20,25.036,25.558,24.961,25.44,5644935,0
2010-07-21,25.55,25.671,24.926,25.081,3324253,0
2010-07-22,25.43,26.082,25.172,25.965,4772464,0
2010-07-23,25.898,26.12,25.679,25.854,3489172,0
2010-07-26,25.834,26.395,25.825,26.246,3322287,0
2010-07-27,26.552,26.552,25.889,26.044,4456487,0
2010-07-28,25.844,25.844,24.751,25.301,7102808,0
2010-07-29,25.504,25.714,24.952,25.248,5088513,0
2010-07-30,25.201,25.796,24.824,25.576,5352823,0
2010-08-02,25.956,26.246,25.661,26.174,5560990,0
2010-08-03,26.138,26.725,25.982,26.129,7533218,0
2010-08-04,26.147,26.66,26.082,26.578,3508437,0
2010-08-05,26.433,27.017,26.285,27.017,4259525,0
2010-08-06,26.874,27.737,26.687,27.615,7221496,0
2010-08-09,27.653,27.908,27.304,27.314,4150985,0
2010-08-10,27.063,27.396,26.892,27.25,4351218,0
2010-08-11,26.965,26.965,25.613,25.974,7915634,0
2010-08-12,25.761,26.102,25.595,25.806,3687533,0
2010-08-13,25.706,25.956,25.532,25.844,2726079,0
2010-08-16,25.532,25.706,25.301,25.585,2634193,0
2010-08-17,25.806,26.036,25.532,25.815,2635077,0
2010-08-18,25.761,26.266,25.485,26.026,4119159,0
2010-08-19,25.908,25.918,25.007,25.026,5095757,0
2010-08-20,24.979,25.126,24.778,24.899,3282917,0
2010-08-23,25.007,25.275,24.899,24.936,3042984,0
2010-08-24,24.676,24.816,24.338,24.511,4342620,0
2010-08-25,24.367,24.998,24.291,24.843,3952727,0
2010-08-26,24.907,25.126,24.584,24.667,3153319,0
2010-08-27,24.797,25.145,24.329,25.099,2753973,0
2010-08-30,25.09,25.248,24.658,24.658,2030810,0
2010-08-31,24.464,24.979,24.26,24.537,3771083,0
2010-09-01,24.843,25.661,24.723,25.642,5071088,0
2010-09-02,25.761,26.092,25.412,26.092,3458772,0
2010-09-03,26.312,26.559,26.246,26.415,4041582,0
2010-09-07,26.303,26.487,26.044,26.237,2855879,0
2010-09-08,26.219,26.706,26.219,26.697,3540508,0
2010-09-09,27.002,27.36,26.902,27.053,4552714,0
2010-09-10,27.137,27.634,26.855,27.487,3957334,0
2010-09-13,27.71,28.186,27.692,27.955,5760268,0
2010-09-14,27.845,28.195,27.682,28.01,3829472,0
2010-09-15,27.889,28.01,27.422,27.872,4638710,0
2010-09-16,27.872,27.974,27.559,27.828,3232141,0
2010-09-17,28.038,28.103,27.147,27.285,7005486,0
2010-09-20,27.449,28.151,27.387,28.038,3946143,0
2010-09-21,28.02,28.874,27.984,28.516,5580438,0
2010-09-22,28.368,28.525,28.177,28.277,5951380,0
2010-09-23,28.057,28.452,27.918,28.132,5621279,0
2010-09-24,28.424,28.506,28.277,28.415,4875439,0
2010-09-27,28.368,28.582,28.295,28.295,3698324,0
2010-09-28,28.452,28.744,28.277,28.71,3781812,0
2010-09-29,28.516,28.664,28.205,28.627,4103529,0
2010-09-30,28.77,29.239,28.724,29.032,5267831,0
2010-10-01,29.033,29.112,28.277,28.655,3248706,0
2010-10-04,28.553,28.672,27.937,28.01,2576457,0
2010-10-05,28.242,28.572,28.028,28.525,3493680,0
2010-10-06,28.442,28.7,27.71,27.899,3462177,0
2010-10-07,27.984,28.358,27.899,28.177,4698968,0
2010-10-08,28.259,28.506,27.918,28.186,2619051,0
2010-10-11,28.177,28.543,28.122,28.378,2432846,0
2010-10-12,28.233,28.601,28.038,28.479,2442785,0
2010-10-13,28.69,29.362,28.471,29.086,4264538,0
2010-10-14,29.078,29.764,28.835,29.004,3836175,0
2010-10-15,29.259,29.444,28.967,29.147,4182461,0
2010-10-18,29.112,29.39,28.874,29.381,3787449,0
2010-10-19,28.958,29.069,28.224,28.378,4336134,0
2010-10-20,28.506,29.043,28.506,28.772,3674235,0
2010-10-21,28.816,28.93,28.479,28.826,2765023,0
2010-10-22,28.826,28.986,28.543,28.655,3158752,0
2010-10-25,28.912,29.193,28.672,28.718,3211977,0
2010-10-26,28.506,28.525,28.112,28.268,3784699,0
2010-10-27,28.038,28.268,27.644,27.718,4226593,0
2010-10-28,27.918,28.151,27.625,27.872,3032689,0
2010-10-29,27.882,28.21,27.383,27.419,4933626,0
2010-11-01,27.568,27.863,27.223,27.379,4136657,0
2010-11-02,27.718,28.16,27.514,27.523,7913711,0
2010-11-03,27.588,28.93,27.147,28.32,8915562,0
2010-11-04,28.646,28.69,28.112,28.358,5148249,0
2010-11-05,28.525,28.826,28.215,28.497,5159788,0
2010-11-08,28.442,28.806,28.387,28.71,5705595,0
2010-11-09,28.646,29.104,28.627,28.883,6676696,0
2010-11-10,28.753,29.306,28.205,29.306,5691550,0
2010-11-11,29.078,29.268,28.763,29.231,3127196,0
2010-11-12,28.995,29.39,28.883,29.043,5647863,0
2010-11-15,29.096,29.14,28.405,28.405,4947829,0
2010-11-16,28.251,28.251,27.81,27.889,4542466,0
2010-11-17,27.81,28.02,27.682,27.863,4184867,0
2010-11-18,27.701,28.093,27.431,27.692,6250318,0
2010-11-19,27.701,28.169,27.55,28.141,11107816,0
2010-11-22,29.408,29.408,28.268,28.415,8690998,0
2010-11-23,28.075,28.177,27.801,27.819,5157390,0
2010-11-24,27.899,28.33,27.801,27.854,3727588,0
2010-11-26,27.615,27.992,27.533,27.663,1931242,0
2010-11-29,27.431,27.828,27.128,27.701,4242759,0
2010-11-30,27.479,27.694,27.195,27.205,6358714,0
2010-12-01,27.559,27.88,27.405,27.496,7520686,0
2010-12-02,27.441,28.112,27.405,28.01,5799525,0
2010-12-03,27.88,28.224,27.746,28.122,5259575,0
2010-12-06,28.075,28.169,27.819,27.828,3110658,0
2010-12-07,27.992,28.047,27.71,27.71,3757539,0
2010-12-08,27.791,27.872,27.533,27.533,3764791,0
2010-12-09,27.653,27.908,27.369,27.819,7524697,0
2010-12-10,27.863,28.132,27.836,28.112,7098393,0
2010-12-13,28.169,28.806,28.093,28.397,7553358,0
2010-12-14,28.358,28.627,28.205,28.242,3591842,0
2010-12-15,28.177,28.516,27.88,27.899,6114737,0
2010-12-16,27.955,28.112,27.737,27.755,5084558,0
2010-12-17,27.746,27.955,27.487,27.889,7163174,0
2010-12-20,27.992,28.01,27.644,27.828,2728489,0
2010-12-21,27.863,28.387,27.682,27.728,4278410,0
2010-12-22,27.737,28.259,27.663,28.224,3003358,0
2010-12-23,28.16,28.553,28.112,28.349,2765053,0
2010-12-27,28.205,28.339,28.103,28.233,1121496,0
2010-12-28,28.251,28.259,27.88,27.927,1132185,0
2010-12-29,27.931,28.088,27.884,27.986,1458587,0
2010-12-30,27.996,28.088,27.874,27.94,1024927,0
2010-12-31,27.929,28.201,27.882,28.023,1556394,0
2011-01-03,28.169,28.601,28.103,28.506,2226819,0
2011-01-04,28.563,28.718,28.424,28.655,5083076,0
2011-01-05,28.553,29.023,28.543,28.93,7537229,0
2011-01-06,29.051,29.774,28.93,29.473,6141639,0
2011-01-07,29.561,29.84,29.297,29.537,2798361,0
2011-01-10,29.473,29.812,29.427,29.589,2645481,0
2011-01-11,29.673,30.039,29.57,30.031,2710736,0
2011-01-12,30.215,30.243,29.84,30.131,2333194,0
2011-01-13,30.056,30.158,29.812,30.121,2144114,0
2011-01-14,30.066,31.19,29.978,31.124,4161038,0
2011-01-18,30.984,31.379,30.92,31.372,3441324,0
2011-01-19,31.299,31.299,30.337,30.479,4295879,0
2011-01-20,30.461,30.526,30.066,30.328,3194314,0
2011-01-21,30.488,30.729,30.407,30.563,2684632,0
2011-01-24,30.407,30.776,30.224,30.346,2248982,0
2011-01-25,30.14,30.912,30.121,30.766,2443592,0
2011-01-26,30.785,31.077,30.572,30.748,3704819,0
2011-01-27,30.766,31.481,30.591,31.335,3278392,0
2011-01-28,31.291,31.318,30.243,30.263,2992587,0
2011-01-31,30.429,30.625,30.15,30.254,3691805,0
2011-02-01,30.453,31.086,30.435,31.041,2120770,0
2011-02-02,30.859,30.959,30.6,30.675,1934198,0
2011-02-03,30.675,30.896,29.876,30.554,6564537,0
2011-02-04,34.724,34.992,32.998,34.367,15499168,0
2011-02-07,34.751,34.954,33.695,33.86,6333372,0
2011-02-08,33.99,34.992,33.841,34.569,6532471,0
2011-02-09,34.367,34.78,34.208,34.275,3798490,0
2011-02-10,34.119,34.456,33.943,34.404,2944805,0
2011-02-11,34.294,34.872,34.208,34.579,3760244,0
2011-02-14,34.475,34.569,34.036,34.377,4753541,0
2011-02-15,34.275,34.475,33.724,34.127,6292501,0
2011-02-16,34.275,35.061,34.065,34.881,4035206,0
2011-02-17,34.715,35.312,34.465,35.23,3232777,0
2011-02-18,35.222,35.487,35.001,35.165,2983456,0
2011-02-22,34.679,35.128,34.191,34.227,4154964,0
2011-02-23,34.208,34.579,33.714,34.026,5213552,0
2011-02-24,33.953,34.917,33.879,34.835,5010899,0
2011-02-25,34.898,35.175,34.164,34.284,6701692,0
2011-02-28,34.525,34.774,34.174,34.314,5402509,0
2011-03-01,34.487,34.8,34.267,34.296,3309675,0
2011-03-02,34.296,34.969,34.219,34.617,3657710,0
2011-03-03,34.838,36.026,34.838,35.695,4765387,0
2011-03-04,35.669,35.873,34.815,35.212,4705168,0
2011-03-07,35.312,35.598,34.312,34.569,3451443,0
2011-03-08,34.56,34.852,34.136,34.679,3764456,0
2011-03-09,34.604,35.052,34.227,34.945,3103551,0
2011-03-10,34.477,34.59,33.742,33.85,4144203,0
2011-03-11,33.869,34.083,33.263,33.52,3575646,0
2011-03-14,33.263,33.439,32.684,33.1,3583612,0
2011-03-15,32.264,33.254,32.107,33.044,5697249,0
2011-03-16,32.905,33.026,31.851,31.914,7719405,0
2011-03-17,32.322,32.488,31.611,31.961,4204523,0
2011-03-18,32.319,32.742,32.163,32.245,5484734,0
2011-03-21,32.649,33.026,32.603,32.751,1519974,0
2011-03-22,32.786,32.905,32.372,32.538,5571440,0
2011-03-23,32.409,32.703,32.098,32.595,3122597,0
2011-03-24,32.751,33.502,32.732,33.466,3419767,0
2011-03-25,33.982,34.424,33.622,33.786,5624095,0
2011-03-28,33.934,34.127,33.76,33.879,2575655,0
2011-03-29,33.841,34.154,33.815,33.99,2390285,0
2011-03-30,34.191,34.908,34.036,34.532,3993820,0
2011-03-31,34.11,34.398,33.998,34.38,3683013,0
2011-04-01,34.468,34.819,34.341,34.608,2560756,0
2011-04-04,34.727,34.95,34.563,34.847,2865483,0
2011-04-05,34.81,34.922,34.379,34.627,3669910,0
2011-04-06,34.727,34.857,34.146,34.305,2519659,0
2011-04-07,34.286,34.847,33.953,34.018,3680538,0
2011-04-08,34.209,34.276,33.556,33.751,2753951,0
2011-04-11,33.859,34.314,33.832,33.879,2445379,0
2011-04-12,33.814,34.838,33.695,34.737,5960050,0
2011-04-13,35.032,35.032,34.36,34.525,3510081,0
2011-04-14,34.397,34.617,34.056,34.572,2651570,0
2011-04-15,34.709,34.829,34.432,34.516,2875925,0
2011-04-18,34.182,34.182,33.289,33.677,3385976,0
2011-04-19,33.704,33.991,33.51,33.934,1734048,0
2011-04-20,34.379,34.663,34.027,34.137,2493817,0
2011-04-21,35.456,36.065,35.226,36.017,7281641,0
2011-04-25,35.978,36.091,35.429,35.77,3035885,0
2011-04-26,36.283,36.645,36.101,36.599,4529538,0
2011-04-27,36.832,37.023,36.293,36.71,5061253,0
2011-04-28,39.338,39.552,38.167,38.223,9871640,0
2011-04-29,38.292,38.321,37.862,38.162,4787362,0
2011-05-02,38.305,39.053,38.305,38.792,6672015,0
2011-05-03,38.592,38.859,38.196,38.213,5994021,0
2011-05-04,38.075,38.527,37.862,38.028,5459829,0
2011-05-05,37.881,38.668,37.496,38.546,5582682,0
2011-05-06,38.801,39.098,38.444,38.601,4614268,0
2011-05-09,38.444,39.285,38.416,39.228,4708064,0
2011-05-10,39.419,39.652,38.942,39.515,4504380,0
2011-05-11,39.515,39.643,38.84,39.419,5169691,0
2011-05-12,39.285,39.552,38.783,39.496,4786975,0
2011-05-13,40.241,40.511,39.92,40.438,7836211,0
2011-05-16,40.288,41.368,39.977,41.182,8135748,0
2011-05-17,40.98,40.98,40.409,40.628,4988727,0
2011-05-18,40.702,42.08,40.636,41.872,7751937,0
2011-05-19,42.097,42.428,41.812,42.326,6177162,0
2011-05-20,42.297,42.297,41.229,41.551,5345478,0
2011-05-23,41.11,41.192,40.482,40.933,5263409,0
2011-05-24,40.75,40.916,39.826,39.854,5774807,0
2011-05-25,39.771,40.279,39.607,40.049,4714584,0
2011-05-26,40.004,40.428,39.496,40.251,4654558,0
2011-05-27,40.343,40.372,39.752,40.196,3132012,0
2011-05-31,40.447,40.686,39.946,40.278,5848706,0
2011-06-01,40.232,40.343,39.845,39.845,3356242,0
2011-06-02,39.94,40.491,39.806,40.381,3133817,0
2011-06-03,39.874,40.215,39.716,39.835,2719944,0
2011-06-06,39.561,39.561,38.923,39.218,3411563,0
2011-06-07,39.634,39.884,39.226,39.273,2714672,0
2011-06-08,39.133,39.292,38.617,39.106,2926112,0
2011-06-09,39.254,40.725,39.115,40.504,4826890,0
2011-06-10,40.269,40.298,39.135,39.525,3449456,0
2011-06-13,39.552,39.893,39.357,39.419,2111259,0
2011-06-14,39.994,41.265,39.948,40.924,4835052,0
2011-06-15,40.491,41.016,39.643,39.698,5333103,0
2011-06-16,39.716,39.987,39.106,39.978,4221346,0
2011-06-17,40.324,40.409,39.752,39.845,3883490,0
2011-06-20,39.771,41.386,39.761,41.284,3929812,0
2011-06-21,41.524,41.863,41.026,41.154,4889784,0
2011-06-22,41.127,41.709,40.779,40.815,4046545,0
2011-06-23,40.4,40.4,39.33,40.232,6306248,0
2011-06-24,40.198,40.412,39.346,39.912,5895062,0
2011-06-27,40.04,40.085,39.401,39.93,3682019,0
2011-06-28,40.15,41.524,40.122,41.182,4807390,0
2011-06-29,41.265,41.386,40.951,41.091,4535453,0
2011-06-30,41.184,41.492,40.577,40.651,5347655,0
2011-07-01,40.687,41.782,40.667,41.707,3887837,0
2011-07-05,41.735,41.744,41.002,41.207,3000836,0
2011-07-06,41.261,41.611,41.049,41.392,2504175,0
2011-07-07,41.679,41.854,40.576,40.946,4295582,0
2011-07-08,40.412,40.864,40.169,40.856,3188291,0
2011-07-11,40.271,40.317,39.524,39.662,2980497,0
2011-07-12,39.662,40.605,39.578,40.104,4988155,0
2011-07-13,40.384,40.891,40.042,40.151,3491065,0
2011-07-14,40.309,40.754,39.987,40.198,2687805,0
2011-07-15,40.384,40.475,39.959,40.123,4731836,0
2011-07-18,39.884,40.345,39.346,39.743,3516031,0
2011-07-19,40.059,40.179,39.457,40.042,7394315,0
2011-07-20,40.243,40.458,39.845,40.169,2797448,0
2011-07-21,40.355,40.485,39.995,39.995,5929981,0
2011-07-22,39.969,40.169,39.551,40.104,3588309,0
2011-07-25,39.652,40.189,39.578,39.634,2717163,0
2011-07-26,39.634,39.845,39.374,39.438,3990694,0
2011-07-27,40.595,40.764,38.272,38.607,12282815,0
2011-07-28,38.542,40.104,38.413,38.856,9882962,0
2011-07-29,38.383,39.145,37.397,38.392,6709267,0
2011-08-01,39.366,39.366,36.347,37.282,8421270,0
2011-08-02,36.897,37.594,36.239,36.248,6175886,0
2011-08-03,36.347,36.691,35.47,36.274,7986885,0
2011-08-04,35.756,36.249,34.989,35.026,5771190,0
2011-08-05,35.504,35.572,33.776,34.628,12227229,0
2011-08-08,33.749,34.083,31.924,31.97,10276012,0
2011-08-09,33.063,34.218,31.988,34.136,9216351,0
2011-08-10,33.692,34.285,32.386,32.453,9245004,0
2011-08-11,32.554,34.332,32.204,33.906,6311462,0
2011-08-12,34.341,35.098,34.1,34.507,5545211,0
2011-08-15,34.664,35.488,34.645,35.488,4209412,0
2011-08-16,35.098,35.339,34.573,35.008,3655351,0
2011-08-17,35.266,35.737,34.608,35.043,3207490,0
2011-08-18,33.933,34.305,33.34,33.721,6227753,0
2011-08-19,33.156,34.064,32.611,32.832,6000726,0
2011-08-22,33.572,33.591,32.481,32.601,4642329,0
2011-08-23,32.97,34.468,32.481,34.295,7615978,0
2011-08-24,34.191,35.164,33.839,35.079,5133004,0
2011-08-25,35.258,35.619,34.407,34.599,4566486,0
2011-08-26,34.468,35.543,33.562,35.376,3866828,0
2011-08-29,35.793,36.385,35.553,36.239,3268839,0
2011-08-30,36.088,37.175,35.994,36.957,4908569,0
2011-08-31,37.248,38.04,36.782,37.042,7028371,0
2011-09-01,37.219,37.95,36.737,36.903,4210902,0
2011-09-02,36.126,36.814,35.895,35.983,3706373,0
2011-09-06,34.685,35.734,34.518,35.626,4821349,0
2011-09-07,36.193,37.249,36.041,36.969,4550920,0
2011-09-08,36.599,37.436,36.212,36.266,5006106,0
2011-09-09,35.868,36.107,34.952,35.164,5665151,0
2011-09-12,34.692,35.897,34.583,35.572,5015822,0
2011-09-13,36.327,37.653,36.175,37.505,9155017,0
2011-09-14,37.532,37.836,36.588,37.255,9223600,0
2011-09-15,37.672,38.338,36.994,38.201,5453958,0
2011-09-16,38.44,38.682,37.783,38.431,5391182,0
2011-09-19,37.606,38.253,37.479,38.031,3631404,0
2011-09-20,38.144,38.725,37.165,37.489,6245738,0
2011-09-21,37.302,37.542,35.897,35.925,5233595,0
2011-09-22,34.794,35.572,34.516,35.069,6936427,0
2011-09-23,34.908,35.941,34.575,35.764,6333203,0
2011-09-26,36.221,36.534,35.376,36.506,5255702,0
2011-09-27,37.117,37.219,36.032,36.212,6871476,0
2011-09-28,36.239,36.337,34.729,34.794,5490490,0
2011-09-29,35.366,35.488,33.619,34.441,7196833,0
2011-09-30,34.021,34.469,33.524,33.629,5482190,0
2011-10-03,33.383,33.664,31.75,31.767,7322635,0
2011-10-04,31.413,32.975,30.92,32.918,7954919,0
2011-10-05,32.965,33.116,32.261,32.632,6177266,0
2011-10-06,32.576,32.901,32.344,32.854,6169000,0
2011-10-07,33.116,33.17,32.066,32.827,8057030,0
2011-10-10,33.496,34.1,33.144,34.091,4060906,0
2011-10-11,33.792,34.182,33.672,33.989,2442655,0
2011-10-12,34.38,35.225,34.286,34.814,4450274,0
2011-10-13,34.695,34.862,34.055,34.389,4213459,0
2011-10-14,34.843,35.197,34.75,35.178,4284940,0
2011-10-17,35.178,35.225,34.731,34.834,4262974,0
2011-10-18,34.137,34.789,32.744,34.47,8691904,0
2011-10-19,34.508,35.41,34.1,34.257,4264090,0
2011-10-20,34.38,34.779,33.821,34.695,3796243,0
2011-10-21,35.159,35.494,34.89,35.42,3662686,0
2011-10-24,35.772,36.319,35.353,35.885,4988764,0
2011-10-25,35.79,36.422,35.41,35.597,3484630,0
2011-10-26,36.126,36.711,35.687,36.145,4381234,0
2011-10-27,37.416,38.16,36.599,37.938,6018191,0
2011-10-28,37.871,37.956,37.314,37.752,5064330,0
2011-10-31,37.868,38.036,36.922,36.941,6741292,0
2011-11-01,35.923,36.941,35.839,36.545,5458517,0
2011-11-02,37.213,37.259,36.664,36.824,3874055,0
2011-11-03,37.222,37.269,36.404,36.795,4695775,0
2011-11-04,36.521,36.903,36.168,36.84,3326495,0
2011-11-07,37.035,37.231,36.422,37.204,2865040,0
2011-11-08,37.314,37.807,36.785,37.687,3318648,0
2011-11-09,37.006,37.054,36.441,36.655,4065996,0
2011-11-10,37.064,37.475,36.608,37.379,3214254,0
2011-11-11,37.659,38.655,37.621,38.43,3813095,0
2011-11-14,38.143,39.061,38.143,38.726,3812015,0
2011-11-15,38.56,38.754,38.003,38.636,3772638,0
2011-11-16,38.179,38.179,36.871,36.914,4870846,0
2011-11-17,36.814,37.093,36.432,36.664,4334372,0
2011-11-18,37.035,37.083,36.589,36.879,3373269,0
2011-11-21,36.203,36.879,36.106,36.645,3939265,0
2011-11-22,36.554,36.833,36.07,36.385,3521434,0
2011-11-23,36.079,36.097,35.29,35.438,3491547,0
2011-11-25,35.308,35.829,35.188,35.206,1398384,0
2011-11-28,35.725,36.451,35.669,36.299,3143798,0
2011-11-29,36.535,37.204,36.517,37.103,4060332,0
2011-11-30,38.113,38.88,37.496,38.861,5520510,0
2011-12-01,38.789,39.181,38.597,38.726,3119731,0
2011-12-02,39.027,39.027,37.881,38.106,3545367,0
2011-12-05,38.665,38.838,37.833,37.956,3782358,0
2011-12-06,37.976,38.685,37.949,38.424,3424200,0
2011-12-07,38.376,38.994,37.882,38.758,4804715,0
2011-12-08,38.563,38.621,37.275,37.396,3200066,0
2011-12-09,37.547,38.114,37.475,38.011,2772121,0
2011-12-12,37.716,37.928,36.987,37.187,2675034,0
2011-12-13,37.445,37.833,36.701,36.804,3039127,0
2011-12-14,36.879,37.286,36.489,36.497,4209643,0
2011-12-15,37.603,37.743,36.554,37.213,5732096,0
2011-12-16,37.807,38.098,37.349,37.528,5235238,0
2011-12-19,37.603,37.976,37.204,37.314,3164321,0
2011-12-20,38.02,38.838,37.833,38.7,5539643,0
2011-12-21,38.847,39.135,38.207,39.079,4424732,0
2011-12-22,39.116,39.489,39.116,39.422,3189236,0
2011-12-23,39.487,40.468,39.468,40.325,3517482,0
2011-12-27,40.306,40.782,40.278,40.631,2682923,0
2011-12-28,40.666,40.686,39.611,39.702,2718761,0
2011-12-29,39.73,40.343,39.721,39.974,1838466,0
2011-12-30,40.038,40.055,39.125,39.201,3114216,0
2012-01-03,39.655,39.946,39.235,39.391,4466320,0
2012-01-04,39.301,40.167,39.273,40.14,6010521,0
2012-01-05,40.02,40.718,39.784,40.542,3297426,0
2012-01-06,40.475,41.566,40.431,40.95,3721792,0
2012-01-09,41.082,41.296,40.606,41.016,3285544,0
2012-01-10,41.315,41.52,40.979,41.184,3455178,0
2012-01-11,41.054,41.4,40.859,41.222,2073166,0
2012-01-12,41.259,41.306,40.524,40.979,2586299,0
2012-01-13,40.737,40.822,40.393,40.766,2214531,0
2012-01-17,41.268,41.848,41.12,41.575,3233403,0
2012-01-18,41.53,41.948,41.111,41.891,2782919,0
2012-01-19,41.102,41.492,40.747,41.165,4686101,0
2012-01-20,41.174,41.381,40.56,40.803,3412327,0
2012-01-23,40.841,41.24,40.485,40.651,2491783,0
2012-01-24,40.587,40.688,39.682,39.897,4707691,0
2012-01-25,39.161,40.028,38.292,39.766,6776158,0
2012-01-26,39.879,39.974,39.132,39.747,4312153,0
2012-01-27,39.41,40.669,39.41,40.514,4387027,0
2012-01-30,40.279,41.129,39.974,41.064,5523462,0
2012-01-31,41.118,41.978,40.602,40.763,5027258,0
2012-02-01,40.028,42.678,39.429,42.044,6804184,0
2012-02-02,42.293,42.547,41.603,41.783,3542135,0
2012-02-03,41.334,41.745,40.485,41.147,6327547,0
2012-02-06,41.064,41.156,40.373,40.813,5193952,0
2012-02-07,40.679,41.793,40.679,41.708,4071771,0
2012-02-08,41.708,42.257,41.42,42.109,4561888,0
2012-02-09,42.109,42.846,42.109,42.724,4578549,0
2012-02-10,42.218,42.864,41.977,42.629,4032423,0
2012-02-13,42.938,43.378,42.799,43.152,3517440,0
2012-02-14,43.152,44.104,42.977,44.094,6406321,0
2012-02-15,44.31,44.506,43.926,44.011,4408486,0
2012-02-16,44.011,44.161,43.797,44.001,3164347,0
2012-02-17,44.272,44.402,43.909,43.918,3557650,0
2012-02-21,44.086,44.31,43.536,43.723,3924861,0
2012-02-22,43.835,44.143,43.591,43.974,3376476,0
2012-02-23,44.001,44.235,43.508,43.554,3195902,0
2012-02-24,43.546,43.918,43.546,43.741,3287213,0
2012-02-27,43.489,44.076,43.265,43.601,3952490,0
2012-02-28,43.628,43.732,43.339,43.508,2750623,0
2012-02-29,43.599,43.89,43.262,43.618,4446225,0
2012-03-01,43.582,44.066,43.236,44.048,2783053,0
2012-03-02,43.944,44.066,43.299,43.448,2839033,0
2012-03-05,43.162,43.843,43.126,43.645,2756947,0
2012-03-06,43.384,43.777,42.286,42.586,3468864,0
2012-03-07,42.633,43.094,42.551,42.653,2219665,0
2012-03-08,42.933,43.457,42.886,43.195,2483697,0
2012-03-09,43.293,43.955,43.18,43.713,2890365,0
2012-03-12,43.684,43.684,42.854,42.91,2709060,0
2012-03-13,43.089,43.265,42.416,42.781,4640243,0
2012-03-14,42.611,42.919,42.52,42.629,6075525,0
2012-03-15,42.79,42.957,42.704,42.873,3442249,0
2012-03-16,43.041,43.451,42.864,43.378,6323202,0
2012-03-19,43.368,43.816,43.302,43.591,2284639,0
2012-03-20,43.339,43.546,42.79,43.189,2910234,0
2012-03-21,43.198,43.591,42.938,43.396,4268214,0
2012-03-22,43.133,43.48,43.061,43.378,3676166,0
2012-03-23,42.785,43.066,42.305,42.541,5474073,0
2012-03-26,42.678,43.935,42.668,43.843,4032437,0
2012-03-27,43.964,44.076,42.977,43.843,4848206,0
2012-03-28,43.955,44.383,43.051,43.396,5086761,0
2012-03-29,43.152,46.546,43.126,46.231,13600442,0
2012-03-30,46.269,47.708,46.175,46.793,8591727,0
2012-04-02,46.819,47.081,46.593,46.857,4682153,0
2012-04-03,46.837,47.052,46.201,46.573,3325981,0
2012-04-04,46.325,46.398,45.913,46.306,3052621,0
2012-04-05,45.987,46.316,45.856,46.229,1615751,0
2012-04-09,45.638,45.779,45.369,45.5,2633702,0
2012-04-10,45.417,45.619,44.44,44.63,2725463,0
2012-04-11,45.32,45.359,44.592,44.65,2975237,0
2012-04-12,44.797,45.255,44.612,45.116,2259679,0
2012-04-13,44.929,45.207,44.748,44.767,1977951,0
2012-04-16,44.816,44.843,44.066,44.218,2641843,0
2012-04-17,44.573,44.919,44.263,44.721,2234788,0
2012-04-18,44.47,45.169,44.45,44.852,3464876,0
2012-04-19,44.985,46.471,44.739,45.94,4755943,0
2012-04-20,46.068,46.437,45.694,46.068,2392158,0
2012-04-23,45.876,45.886,45.426,45.808,1957840,0
2012-04-24,45.723,45.968,45.407,45.913,2255245,0
2012-04-25,46.325,47.052,46.04,46.21,3154240,0
2012-04-26,41.556,42.785,40.583,42.419,18812117,0
2012-04-27,42.586,42.614,40.685,40.743,10175386,0
2012-04-30,40.417,41.39,40.255,41.23,8841641,0
2012-05-01,41.249,42.084,41.137,41.611,6111934,0
2012-05-02,41.419,42.221,41.419,42.065,5726643,0
2012-05-03,41.959,41.959,40.388,41.202,7083044,0
2012-05-04,41.109,41.137,40.255,40.388,4059780,0
2012-05-07,40.408,40.565,39.853,40.237,5034873,0
2012-05-08,39.911,40.408,39.555,40.303,5466239,0
2012-05-09,39.105,40.022,39.013,39.393,6512768,0
2012-05-10,39.621,39.75,39.132,39.17,3589624,0
2012-05-11,39.113,39.393,38.524,38.61,4690366,0
2012-05-14,38.422,39.47,38.132,38.88,4819569,0
2012-05-15,38.711,38.842,38.141,38.225,4899417,0
2012-05-16,37.606,38.476,37.531,37.644,5943957,0
2012-05-17,37.654,37.945,37.093,37.093,5225247,0
2012-05-18,37.15,37.551,36.578,36.727,4742023,0
2012-05-21,36.812,38.299,36.802,38.178,4825393,0
2012-05-22,38.169,38.553,37.523,37.692,4343497,0
2012-05-23,37.531,37.973,37.316,37.766,3436086,0
2012-05-24,38.141,39.479,37.868,38.505,4931743,0
2012-05-25,38.384,39.057,38.384,38.572,3037042,0
2012-05-29,38.775,39.226,38.59,39.142,3249524,0
2012-05-30,38.823,39.188,38.619,38.72,3271463,0
2012-05-31,38.639,38.909,37.913,38.278,5289094,0
2012-06-01,37.811,38.299,37.766,37.907,4680012,0
2012-06-04,37.917,38.159,37.625,37.917,3435308,0
2012-06-05,37.979,39.191,37.808,39.087,5123405,0
2012-06-06,39.181,40.02,39.116,39.718,5862814,0
2012-06-07,39.671,39.916,39.277,39.324,5368819,0
2012-06-08,39.105,40.565,39.057,40.481,4187879,0
2012-06-11,40.538,40.675,39.901,40.022,4429818,0
2012-06-12,40.227,40.284,39.694,40.144,3407778,0
2012-06-13,39.882,40.398,38.908,38.936,7232243,0
2012-06-14,39.217,39.217,38.677,38.852,6579339,0
2012-06-15,38.917,39.274,38.365,38.374,7738235,0
2012-06-18,38.299,38.766,38.261,38.486,7085021,0
2012-06-19,38.861,38.936,38.28,38.289,7179254,0
2012-06-20,38.59,38.917,38.207,38.374,8677674,0
2012-06-21,38.505,38.684,38.027,38.159,5379300,0
2012-06-22,38.364,39.248,38.204,39.033,6961860,0
2012-06-25,38.658,39.023,37.963,38.095,5183913,0
2012-06-26,38.056,38.356,37.541,38.085,2563354,0
2012-06-27,37.811,38.766,37.523,38.347,2983624,0
2012-06-28,38.132,39.17,36.37,37.307,17788014,0
2012-06-29,38.036,38.056,36.062,36.293,8657744,0
2012-07-02,36.53,36.897,36,36.106,4151115,0
2012-07-03,36.049,36.194,35.522,35.71,2862135,0
2012-07-05,35.692,35.962,35.205,35.448,3950150,0
2012-07-06,35.148,35.335,34.95,35.233,3207482,0
2012-07-09,35.863,36.33,35.335,35.619,5376713,0
2012-07-10,35.701,35.796,35.289,35.448,2961406,0
2012-07-11,35.411,35.647,35.27,35.513,3489339,0
2012-07-12,35.317,35.542,35.118,35.317,3366252,0
2012-07-13,35.317,35.971,35.317,35.892,3415752,0
2012-07-16,35.749,35.939,35.513,35.769,2999298,0
2012-07-17,35.863,36.493,35.749,36.359,4141633,0
2012-07-18,36.258,36.897,36.02,36.68,3253455,0
2012-07-19,37.462,37.826,35.777,35.892,5377104,0
2012-07-20,35.749,36.039,35.28,35.421,3477264,0
2012-07-23,35.223,35.317,34.537,35.026,2798742,0
2012-07-24,34.922,35.242,34.537,34.865,2913931,0
2012-07-25,33.098,33.644,32.522,33.218,8508699,0
2012-07-26,33.67,33.857,32.899,33.2,5028145,0
2012-07-27,33.454,34.63,33.369,34.488,4322797,0
2012-07-30,34.527,35.069,34.507,34.932,3763376,0
2012-07-31,35.777,36.096,33.896,33.915,8407534,0
2012-08-01,34.103,34.798,33.953,34.339,4035705,0
2012-08-02,34.048,34.396,33.654,34.168,4988520,0
2012-08-03,34.32,34.865,34.263,34.517,3489264,0
2012-08-06,34.639,34.798,34.377,34.406,2438414,0
2012-08-07,34.575,35.128,34.527,34.988,6164680,0
2012-08-08,34.922,35.6,34.837,35.362,3953322,0
2012-08-09,35.223,35.486,34.988,35.298,3045256,0
2012-08-10,35.148,35.503,35.043,35.486,2400937,0
2012-08-13,35.353,35.458,35.069,35.251,2107667,0
2012-08-14,35.317,35.448,34.686,34.771,2349335,0
2012-08-15,34.855,35.59,34.798,35.411,2291756,0
2012-08-16,35.326,35.902,35.195,35.902,3085832,0
2012-08-17,35.962,36.01,35.522,35.777,2396181,0
2012-08-20,37.336,37.845,36.68,37.79,16081398,0
2012-08-21,37.499,38.063,37.346,37.527,6793600,0
2012-08-22,37.453,37.499,37.056,37.217,4308424,0
2012-08-23,37.198,37.356,36.915,36.961,3402122,0
2012-08-24,36.897,37.047,36.359,36.416,4697599,0
2012-08-27,36.435,36.861,36.321,36.68,3056962,0
2012-08-28,36.502,36.708,36.221,36.24,2736796,0
2012-08-29,36.359,37.017,36.349,36.793,3121509,0
2012-08-30,36.55,36.737,36.426,36.493,3399302,0
2012-08-31,36.623,36.745,36.096,36.126,3215447,0
2012-09-04,36.135,36.416,35.777,35.882,3873753,0
2012-09-05,36.039,36.221,35.816,35.902,3791991,0
2012-09-06,35.981,36.359,35.962,36.086,3577796,0
2012-09-07,36.165,36.915,36.155,36.68,3836940,0
2012-09-10,36.369,36.708,35.93,35.93,4194948,0
2012-09-11,35.955,36.204,35.59,35.637,4952600,0
2012-09-12,35.532,35.955,35.06,35.128,4429234,0
2012-09-13,35.051,36.02,34.893,35.902,7299134,0
2012-09-14,35.854,36.718,35.806,36.718,6256382,0
2012-09-17,36.652,36.871,36.145,36.803,4812236,0
2012-09-18,36.699,37.133,36.642,37.123,4463865,0
2012-09-19,37.105,37.172,36.905,37.086,5180683,0
2012-09-20,37.086,37.172,36.577,37.066,2871492,0
2012-09-21,37.123,37.356,36.813,37.244,5167274,0
2012-09-24,37.217,38.139,36.988,37.893,5958225,0
2012-09-25,37.903,38.505,37.384,37.527,9055681,0
2012-09-26,37.336,37.717,36.737,36.961,4948757,0
2012-09-27,37.066,37.394,36.803,37.356,3929625,0
2012-09-28,37.172,37.384,36.988,37.244,4261764,0
2012-10-01,37.453,37.621,37.152,37.443,3612303,0
2012-10-02,37.584,38.287,37.508,38.278,4963739,0
2012-10-03,38.355,39.059,38.355,38.938,6331071,0
2012-10-04,39.116,40.15,39.107,39.587,7791185,0
2012-10-05,39.662,39.68,39.051,39.181,4100151,0
2012-10-08,39.287,39.82,38.938,39.577,5159939,0
2012-10-09,39.592,40.046,39.517,39.855,7174204,0
2012-10-10,39.77,39.943,39.508,39.564,5322344,0
2012-10-11,39.875,40.97,39.797,40.885,7684069,0
2012-10-12,41.007,41.528,40.647,40.848,6194476,0
2012-10-15,40.914,41.518,40.867,41.48,6446478,0
2012-10-16,41.177,41.775,40.894,41.489,5779833,0
2012-10-17,41.736,41.794,40.773,41.112,5243441,0
2012-10-18,40.914,42.019,40.754,41.841,5513282,0
2012-10-19,41.61,41.707,40.96,41.122,3937371,0
2012-10-22,41.084,41.823,40.98,41.804,3945971,0
2012-10-23,41.396,41.545,40.858,41.234,4910675,0
2012-10-24,41.472,41.823,41.234,41.508,5138136,0
2012-10-25,42.473,42.502,41.689,41.961,5315828,0
2012-10-26,41.746,42.028,41.443,41.649,3339594,0
2012-10-31,41.931,42.068,40.811,41.262,5596744,0
2012-11-01,41.187,42.078,41.187,42.019,7447998,0
2012-11-02,42.038,42.142,41.244,41.555,7783777,0
2012-11-05,41.62,41.911,40.95,41.832,5696397,0
2012-11-06,41.883,42.114,41.149,42.087,4631473,0
2012-11-07,40.695,41.084,39.989,40.318,10312538,0
2012-11-08,40.424,41.262,39.894,39.98,5371465,0
2012-11-09,39.971,40.647,39.695,39.779,4678509,0
2012-11-12,39.855,39.971,39.564,39.582,2503430,0
2012-11-13,39.439,40.008,39.176,39.176,3069141,0
2012-11-14,39.204,39.345,38.306,38.523,5803151,0
2012-11-15,38.533,38.911,38.316,38.515,3424947,0
2012-11-16,38.523,38.704,38.081,38.439,2947441,0
2012-11-19,38.741,39.409,38.704,39.391,2834371,0
2012-11-20,39.419,39.658,39.118,39.527,3250222,0
2012-11-21,39.488,40.119,39.213,39.816,2866778,0
2012-11-23,39.835,40.629,39.685,40.601,1758710,0
2012-11-26,40.414,40.528,39.943,40.405,3957869,0
2012-11-27,40.309,40.839,40.166,40.29,5409334,0
2012-11-28,39.894,40.3,39.779,39.971,3877478,0
2012-11-29,40.109,40.582,40.073,40.366,4551981,0
2012-11-30,40.405,40.998,40.29,40.793,5503651,0
2012-12-03,41.055,41.329,40.876,40.989,3586458,0
2012-12-04,40.96,41.508,40.914,40.95,3956136,0
2012-12-05,40.96,41.416,40.564,41.131,3551712,0
2012-12-06,41.122,41.206,40.714,41.017,2596733,0
2012-12-07,41.64,42.244,41.591,42.225,4338397,0
2012-12-10,42.028,42.359,41.679,42.196,4590376,0
2012-12-11,42.196,42.215,41.649,42.009,5772882,0
2012-12-12,42.567,44.115,42.31,43.36,8952642,0
2012-12-13,43.275,43.982,43.105,43.416,4369103,0
2012-12-14,43.198,43.435,42.822,43.039,4392856,0
2012-12-17,43.115,43.71,42.973,43.615,2648596,0
2012-12-18,43.68,44.021,43.52,43.934,3847748,0
2012-12-19,43.889,43.917,43.077,43.443,3575855,0
2012-12-20,43.443,44.445,43.34,44.378,4072279,0
2012-12-21,44.031,44.323,43.651,44.04,4822934,0
2012-12-24,44.087,44.229,43.766,43.917,992603,0
2012-12-26,43.917,44.378,43.756,43.934,2668787,0
2012-12-27,44.011,44.182,43.198,43.67,2276856,0
2012-12-28,43.473,43.784,43.002,43.029,1687452,0
2012-12-31,42.963,43.794,42.689,43.738,2724130,0
2013-01-02,44.369,44.435,43.236,43.68,4150495,0
2013-01-03,43.586,43.661,42.689,42.755,5351846,0
2013-01-04,42.887,43.059,42.463,42.953,4353258,0
2013-01-07,42.822,43.615,42.689,43.596,2581224,0
2013-01-08,43.596,43.909,42.098,42.098,4747930,0
2013-01-09,42.248,43.075,42.248,42.666,2466002,0
2013-01-10,42.771,43.406,42.588,43.406,2125333,0
2013-01-11,43.434,43.492,42.951,43.186,1942259,0
2013-01-14,43.292,43.502,42.8,43.425,2180492,0
2013-01-15,43.112,43.72,42.96,43.681,2331447,0
2013-01-16,43.641,43.671,43.094,43.349,2169251,0
2013-01-17,43.606,44.771,43.434,44.761,3643278,0
2013-01-18,44.593,44.713,44.317,44.517,3282287,0
2013-01-22,44.563,45.958,44.507,45.855,3957206,0
2013-01-23,45.739,46.146,45.361,46.107,2686442,0
2013-01-24,46.146,47.286,46.08,47.163,3983963,0
2013-01-25,47.145,47.248,46.689,47.2,4072192,0
2013-01-28,47.276,47.77,46.83,46.83,3601256,0
2013-01-29,46.849,47.305,46.747,47.154,3256333,0
2013-01-30,47.097,47.154,46.376,46.434,4301788,0
2013-01-31,45,46.241,44.137,45.748,6107560,0
2013-02-01,46.107,46.233,45.409,45.987,3238225,0
2013-02-04,45.73,46.434,45.624,46.051,2716623,0
2013-02-05,46.213,47.116,46.146,46.999,2662978,0
2013-02-06,46.747,47.295,46.602,47.097,2925957,0
2013-02-07,47.087,47.21,46.487,47.107,2243698,0
2013-02-08,47.266,48.329,46.953,47.997,4052530,0
2013-02-11,47.92,48.045,47.362,47.787,4238693,0
2013-02-12,48.425,48.47,47.418,47.57,3291698,0
2013-02-13,47.676,47.825,46.859,46.963,3799560,0
2013-02-14,46.839,47.409,46.468,47.009,2313883,0
2013-02-15,47.019,47.276,46.611,46.671,2896567,0
2013-02-19,45.123,46.348,44.489,46.204,7084933,0
2013-02-20,46.241,46.311,45.569,45.758,3359894,0
2013-02-21,45.825,46.09,44.925,45.303,3528133,0
2013-02-22,45.409,45.634,44.934,45.133,2844722,0
2013-02-25,45.284,45.662,44.25,44.298,5048780,0
2013-02-26,44.419,44.527,43.671,44.166,3997236,0
2013-02-27,44.147,45.275,44.069,45.085,3206913,0
2013-02-28,45.076,45.143,44.497,44.761,3601203,0
2013-03-01,44.603,45.143,44.137,45.057,2517651,0
2013-03-04,44.81,45.168,44.449,44.713,3491917,0
2013-03-05,44.81,45.484,44.79,45.39,2107483,0
2013-03-06,45.672,46.516,45.634,46.506,4074922,0
2013-03-07,46.376,47.154,46.376,47.039,3334640,0
2013-03-08,47.154,48.082,47.107,47.92,3566000,0
2013-03-11,47.705,47.815,46.935,47.333,4388721,0
2013-03-12,47.248,48.605,47.047,48.605,4084048,0
2013-03-13,48.547,48.812,48.178,48.812,2808052,0
2013-03-14,48.945,49.069,48.29,48.595,2872362,0
2013-03-15,48.388,48.643,48.207,48.251,4638475,0
2013-03-18,47.92,48.349,47.656,47.969,3229919,0
2013-03-19,48.139,48.29,47.787,47.92,3034919,0
2013-03-20,48.159,48.215,47.409,47.456,2722901,0
2013-03-21,47.21,47.796,47.125,47.656,3718594,0
2013-03-22,47.796,47.872,47.219,47.342,2199461,0
2013-03-25,47.465,47.959,47.333,47.475,2979641,0
2013-03-26,47.705,48.527,47.58,47.997,2679481,0
2013-03-27,47.854,48.3,47.796,48.251,1986195,0
2013-03-28,48.271,48.557,47.882,48.499,2222489,0
2013-04-01,48.407,51.271,47.805,49.686,5907834,0
2013-04-02,52.189,52.52,51.279,51.507,10509740,0
2013-04-03,51.545,52.759,51.157,51.63,5819465,0
2013-04-04,51.678,52.245,51.459,51.79,3312916,0
2013-04-05,51.479,51.668,50.872,51.222,2416902,0
2013-04-08,51.187,51.782,50.614,51.688,2419125,0
2013-04-09,51.895,53.21,51.764,52.867,3990108,0
2013-04-10,53.058,53.762,52.897,53.4,2646347,0
2013-04-11,53.447,54,53.142,53.983,2691053,0
2013-04-12,53.884,54.202,53.753,54.056,3104726,0
2013-04-15,53.828,54.037,52.582,52.61,2475996,0
2013-04-16,53.21,53.973,52.495,53.924,3861070,0
2013-04-17,53.63,53.649,51.992,52.638,3772788,0
2013-04-18,51.418,52.534,50.943,51.581,4785448,0
2013-04-19,51.963,53.279,51.885,53.19,3078948,0
2013-04-22,53.2,53.2,52.247,52.382,2030354,0
2013-04-23,52.648,53.133,52.191,52.887,2203872,0
2013-04-24,54.447,54.612,53.696,54.259,3663721,0
2013-04-25,54.476,54.639,53.544,54.154,3919127,0
2013-04-26,54.105,54.657,53.934,54.277,2226503,0
2013-04-29,54.602,54.779,53.364,53.465,3942296,0
2013-04-30,54.36,55.83,53.858,54.683,5952346,0
2013-05-01,54.77,56.532,54.693,55.457,4107575,0
2013-05-02,55.675,56.342,55.342,55.553,2967808,0
2013-05-03,55.732,56.257,55.495,56.172,2522831,0
2013-05-06,56.096,56.62,55.714,55.875,3122389,0
2013-05-07,56.027,56.247,55.505,56.237,4101794,0
2013-05-08,56.322,56.649,55.989,56.503,3530808,0
2013-05-09,56.303,56.659,55.732,56.64,2449007,0
2013-05-10,56.581,56.844,56.057,56.267,3616679,0
2013-05-13,56.277,56.722,56.172,56.408,3609553,0
2013-05-14,56.296,56.817,56.296,56.542,3113609,0
2013-05-15,56.571,57.372,56.277,56.962,3395557,0
2013-05-16,56.761,57.15,56.669,56.678,2412079,0
2013-05-17,56.704,57.264,56.659,57.16,2744461,0
2013-05-20,56.981,57.058,56.144,56.303,2216795,0
2013-05-21,56.503,57.648,56.417,57.382,2633108,0
2013-05-22,57.362,58.256,56.466,56.678,2449925,0
2013-05-23,56.267,57.658,56.2,57.494,2247053,0
2013-05-24,57.199,57.303,56.057,56.466,2494360,0
2013-05-28,56.943,58.276,56.943,57.971,2892725,0
2013-05-29,57.73,58.028,57.332,57.401,2284690,0
2013-05-30,57.561,59.753,57.41,59.456,4044142,0
2013-05-31,59.244,59.244,57.449,57.485,4262043,0
2013-06-03,57.561,57.75,56.417,56.817,3296092,0
2013-06-04,56.77,57.438,56.076,56.513,2960206,0
2013-06-05,56.371,56.581,54.952,55.428,2973160,0
2013-06-06,55.619,56.522,55.182,56.522,3453007,0
2013-06-07,56.688,57.401,56.581,57.382,2540294,0
2013-06-10,57.392,58.178,57.322,58.046,2308215,0
2013-06-11,57.465,59.084,57.284,58.82,3957591,0
2013-06-12,59.025,59.256,58.419,58.428,3236750,0
2013-06-13,58.361,58.923,57.836,58.637,2763772,0
2013-06-14,58.561,58.95,57.457,57.629,3231863,0
2013-06-17,58.104,59.006,57.944,58.541,2723132,0
2013-06-18,58.532,59.733,58.381,59.645,3090274,0
2013-06-19,59.703,59.884,58.856,58.856,3083191,0
2013-06-20,58.589,58.941,57.768,57.906,2858970,0
2013-06-21,58.361,59.266,58.168,58.829,4321900,0
2013-06-24,58.551,59.778,58.409,59.18,5479341,0
2013-06-25,59.589,59.884,58.885,59.18,2973752,0
2013-06-26,59.743,60.427,59.054,59.939,3315968,0
2013-06-27,60.18,60.76,60.056,60.543,2645017,0
2013-06-28,60.785,61.242,60.451,60.679,2892912,0
2013-07-01,61.103,61.142,60.253,60.31,2401004,0
2013-07-02,60.235,60.29,59.18,59.437,3833881,0
2013-07-03,59.124,59.514,58.637,59.153,1918267,0
2013-07-05,59.607,59.875,58.979,59.58,1733872,0
2013-07-08,59.978,60.456,59.808,60.228,2524547,0
2013-07-09,60.694,61.058,60.389,60.447,2244146,0
2013-07-10,60.589,61.499,60.496,61.172,3001672,0
2013-07-11,61.879,62.243,61.106,61.162,3751969,0
2013-07-12,61.344,61.64,60.123,60.646,3132271,0
2013-07-15,60.606,60.81,60.37,60.666,2183228,0
2013-07-16,60.656,60.79,59.328,59.711,3490368,0
2013-07-17,59.948,60.075,58.756,58.775,3531654,0
2013-07-18,59.464,61.45,59.464,61.344,4887024,0
2013-07-19,61.086,61.794,60.581,61.592,2880742,0
2013-07-22,61.592,62.663,61.431,62.117,2814381,0
2013-07-23,62.567,62.653,62.224,62.415,2010032,0
2013-07-24,62.806,63.035,61.83,62.663,3136709,0
2013-07-25,62.337,62.9,61.706,62.633,2263083,0
2013-07-26,62.461,62.595,61.373,61.794,2499044,0
2013-07-29,61.621,61.948,60.476,60.553,4833127,0
2013-07-30,60.723,61.765,59.346,60.123,7167708,0
2013-07-31,60.151,61.928,60.151,61.286,3672837,0
2013-08-01,61.489,61.869,60.81,60.867,2468635,0
2013-08-02,60.666,61.058,60.399,60.704,2143094,0
2013-08-05,60.694,61.602,60.534,61.364,1491826,0
2013-08-06,61.248,61.354,60.35,61.172,2314855,0
2013-08-07,61.076,61.248,60.219,60.32,2160225,0
2013-08-08,60.544,61.518,60.33,61.314,2660875,0
2013-08-09,61.46,61.602,60.8,61.001,1461195,0
2013-08-12,60.596,60.743,60.32,60.589,1353930,0
2013-08-13,60.553,61.22,60.161,61.172,2399740,0
2013-08-14,61.011,61.106,60.29,60.399,1955866,0
2013-08-15,59.874,60.409,59.149,59.177,1821368,0
2013-08-16,58.956,59.845,58.805,59.356,1675876,0
2013-08-19,59.434,60.045,59.31,59.405,1705880,0
2013-08-20,59.318,60.563,59.234,60.219,2443584,0
2013-08-21,60.219,60.544,59.864,59.987,2100501,0
2013-08-22,60.161,60.886,60.065,60.838,2041138,0
2013-08-23,61.04,61.879,60.857,61.804,2658294,0
2013-08-26,61.84,62.013,60.991,60.991,1897414,0
2013-08-27,60.553,60.838,60.18,60.228,2552368,0
2013-08-28,60.055,60.428,59.864,59.968,2170150,0
2013-08-29,59.817,61.086,59.653,60.896,1831165,0
2013-08-30,61.227,61.743,60.566,60.727,1941987,0
2013-09-03,60.962,61.46,60.563,60.905,1892138,0
2013-09-04,60.962,61.64,60.685,61.421,2317615,0
2013-09-05,61.324,62.557,61.248,62.327,2603922,0
2013-09-06,62.415,62.681,61.334,62.184,2465812,0
2013-09-09,62.087,62.309,61.573,62.126,2230416,0
2013-09-10,62.451,62.51,61.668,62.443,2630268,0
2013-09-11,62.595,62.855,62.29,62.806,2163561,0
2013-09-12,62.883,63.275,62.681,62.746,1538575,0
2013-09-13,63.627,65.413,63.397,64.438,4636334,0
2013-09-16,65.249,66.092,65.156,65.624,2832610,0
2013-09-17,65.536,65.768,64.296,64.707,4708324,0
2013-09-18,64.485,64.534,63.035,63.607,5885575,0
2013-09-19,63.607,64.371,61.696,61.928,5759308,0
2013-09-20,62.013,62.766,61.735,61.821,4894143,0
2013-09-23,61.745,62.155,60.553,61.22,3359675,0
2013-09-24,61.286,62.451,61.172,61.898,3171769,0
2013-09-25,62.022,62.155,61.602,62.003,2514305,0
2013-09-26,61.85,62.653,61.602,61.869,1209742,0
2013-09-27,61.774,61.869,61.086,61.583,1701477,0
2013-09-30,61.217,61.704,60.851,61.33,1941767,0
2013-10-01,61.314,62.281,61.162,61.985,2148781,0
2013-10-02,61.812,62.078,61.392,61.85,1937992,0
2013-10-03,61.821,61.977,61.145,61.344,2241384,0
2013-10-04,61.44,63.514,61.354,63.455,4446340,0
2013-10-07,62.919,63.148,62.347,62.415,2185119,0
2013-10-08,62.405,62.405,61.57,61.58,1698757,0
2013-10-09,61.562,61.857,61.102,61.178,2519360,0
2013-10-10,61.694,63.248,61.655,62.951,3726285,0
2013-10-11,63.13,63.13,62.434,62.748,2527845,0
2013-10-14,62.444,62.902,62.021,62.758,1727317,0
2013-10-15,62.709,62.876,61.877,62.135,1771624,0
2013-10-16,62.376,63.101,62.06,62.892,2220645,0
2013-10-17,61.926,61.926,61.217,61.486,5493886,0
2013-10-18,61.525,61.655,59.07,60.766,6632567,0
2013-10-21,61.035,61.245,60.47,60.538,3049587,0
2013-10-22,60.852,61.264,60.631,61.112,3668548,0
2013-10-23,60.852,60.986,59.539,59.733,3813548,0
2013-10-24,59.713,60.154,58.814,59.11,3556992,0
2013-10-25,59.225,59.328,58.955,59.225,2040920,0
2013-10-28,59.406,59.493,58.955,59.186,4633393,0
2013-10-29,58.993,59.11,57.785,58.198,8312747,0
2013-10-30,58.601,60.304,58.601,59.512,4648963,0
2013-10-31,59.522,60.421,59.366,60.067,3804896,0
2013-11-01,60.077,60.314,59.539,59.98,2584271,0
2013-11-04,60.018,61.178,59.94,60.92,2922088,0
2013-11-05,60.47,60.698,59.98,60.038,4856064,0
2013-11-06,60.238,61.102,59.723,60.584,2664730,0
2013-11-07,61.006,61.31,59.894,59.931,2876618,0
2013-11-08,59.94,60.747,59.876,60.689,1951417,0
2013-11-11,60.669,61.291,60.611,60.976,1610217,0
2013-11-12,60.669,60.891,60.183,60.421,2101908,0
2013-11-13,60.174,61.207,60.174,61.197,3690792,0
2013-11-14,61.207,62.386,61.121,62.261,2813527,0
2013-11-15,62.002,62.425,61.554,62.347,1906422,0
2013-11-18,62.376,62.586,61.956,62.031,2101785,0
2013-11-19,62.031,62.271,61.665,61.829,2950989,0
2013-11-20,61.82,63.439,61.773,63.17,3254655,0
2013-11-21,63.534,64.942,63.534,63.975,4254163,0
2013-11-22,64.012,64.97,63.707,64.922,2436102,0
2013-11-25,65.337,66.074,65.327,65.909,3225507,0
2013-11-26,65.882,66.254,65.68,65.69,2579421,0
2013-11-27,66.046,66.254,65.527,65.977,2069063,0
2013-11-29,66.103,66.542,65.929,66.036,1120822,0
2013-12-02,66.074,66.552,65.442,65.584,2694200,0
2013-12-03,65.22,65.471,64.598,64.8,2926131,0
2013-12-04,64.57,64.867,63.4,63.508,5156257,0
2013-12-05,63.525,63.966,62.012,62.086,4807872,0
2013-12-06,62.709,63.288,62.625,63.248,2160007,0
2013-12-09,63.468,64.091,63.307,64.012,2836797,0
2013-12-10,63.948,64.483,63.939,64.311,3961567,0
2013-12-11,64.321,64.512,63.326,63.516,4529385,0
2013-12-12,63.228,63.985,62.366,62.405,3447517,0
2013-12-13,62.415,63.228,62.002,62.29,2905830,0
2013-12-16,62.654,62.876,62.28,62.856,3061707,0
2013-12-17,62.856,63.12,62.347,62.99,3164182,0
2013-12-18,63.2,64.292,62.807,64.254,3454220,0
2013-12-19,63.909,64.119,63.458,63.832,2619258,0
2013-12-20,63.975,64.341,63.602,64.167,3072526,0
2013-12-23,64.426,64.838,64.369,64.635,1699365,0
2013-12-24,64.772,64.828,64.444,64.54,668422,0
2013-12-26,64.694,65.489,64.588,65.442,1497733,0
2013-12-27,65.384,65.614,65.22,65.489,1162533,0
2013-12-30,65.442,65.624,64.8,65.287,1510227,0
2013-12-31,65.337,65.967,65.02,65.71,1634231,0
2014-01-02,65.346,65.72,64.684,64.724,1723050,0
2014-01-03,64.838,65.393,64.828,65,846312,0
2014-01-06,65.327,65.471,64.341,64.684,2146009,0
2014-01-07,64.857,65.7,64.857,65.564,1951481,0
2014-01-08,65.72,66.43,65.452,66.236,2561335,0
2014-01-09,67.061,68.725,67.011,68.708,4368715,0
2014-01-10,68.451,69.033,67.654,68.354,3589601,0
2014-01-13,68.218,68.976,67.75,68.057,2377087,0
2014-01-14,68.1,68.811,67.725,68.695,2327755,0
2014-01-15,68.811,69.35,68.437,68.619,2537463,0
2014-01-16,68.359,68.522,67.13,67.494,3149315,0
2014-01-17,67.639,67.859,66.851,67.426,2326792,0
2014-01-21,67.744,67.956,66.994,67.523,2873401,0
2014-01-22,67.907,68.243,67.264,67.859,1760169,0
2014-01-23,67.389,67.782,66.572,67.244,2226233,0
2014-01-24,66.964,67.14,65.917,66.244,2346220,0
2014-01-27,66.122,66.522,65.64,66.072,1981728,0
2014-01-28,66.15,66.926,66.063,66.244,1553627,0
2014-01-29,65.794,67.102,65.244,65.409,2590476,0
2014-01-30,65.851,66.889,65.658,66.168,2435704,0
2014-01-31,65.822,66.15,65.333,65.667,3485211,0
2014-02-03,65.822,65.822,64.344,64.447,4613567,0
2014-02-04,64.573,64.861,63.949,64.639,2164711,0
2014-02-05,64.495,66.063,64.073,65.611,2595073,0
2014-02-06,64.188,65.756,63.65,65.273,4554373,0
2014-02-07,63.717,64.399,63.091,64.159,5034161,0
2014-02-10,64.014,64.178,63.035,63.119,4450160,0
2014-02-11,63.035,63.631,62.736,63.458,4152523,0
2014-02-12,63.458,63.891,62.554,62.612,3987161,0
2014-02-13,62.468,63.689,62.16,63.189,4097848,0
2014-02-14,63.429,66.552,63.257,66.493,5334326,0
2014-02-18,66.466,67.13,66.312,66.42,3009555,0
2014-02-19,66.361,67.214,66.312,66.391,2379695,0
2014-02-20,66.512,67.303,66.411,67.168,2821961,0
2014-02-21,67.11,67.917,66.954,67.687,2375423,0
2014-02-24,67.649,69.598,67.417,69.002,2994390,0
2014-02-25,69.078,69.531,68.233,68.369,1679644,0
2014-02-26,68.302,69.088,67.897,68.638,1988225,0
2014-02-27,68.398,68.861,68.292,68.695,1821240,0
2014-02-28,68.772,70.984,68.752,69.877,2895271,0
2014-03-03,69.483,69.793,68.811,69.445,1853671,0
2014-03-04,70.09,70.944,69.934,70.78,1930950,0
2014-03-05,70.658,71.347,70.262,70.875,2591764,0
2014-03-06,71.118,71.473,70.666,70.725,2495549,0
2014-03-07,71.251,71.387,70.319,70.837,2407623,0
2014-03-10,70.589,71.183,70.366,71.137,1470716,0
2014-03-11,71.137,71.597,70.735,70.78,1763369,0
2014-03-12,70.559,70.924,70.262,70.492,2871412,0
2014-03-13,70.885,70.924,69.822,70.07,3590477,0
2014-03-14,70.07,70.435,68.695,68.722,3169563,0
2014-03-17,68.982,70.396,68.91,70.148,2048956,0
2014-03-18,70.02,71.357,70.01,70.865,2417829,0
2014-03-19,70.875,72.695,70.55,71.857,3717211,0
2014-03-20,71.743,73.404,71.743,72.451,2127991,0
2014-03-21,72.993,73.72,72.666,72.759,3565325,0
2014-03-24,73.021,73.194,71.407,71.445,1548021,0
2014-03-25,71.193,72.442,70.994,71.062,1695708,0
2014-03-26,71.647,71.647,70.994,71.338,1833106,0
2014-03-27,71.357,71.357,70.244,70.55,1798672,0
2014-03-28,71.023,72.003,70.846,71.213,1633029,0
2014-03-31,71.588,72.271,71.387,72.049,1887800,0
2014-04-01,72.204,73.031,71.887,72.126,1896794,0
2014-04-02,72.041,72.096,71.522,71.896,1832483,0
2014-04-03,71.916,72.214,71.271,72.078,2131093,0
2014-04-04,72.723,72.954,71.241,71.338,2698975,0
2014-04-07,71.329,71.685,69.887,70.06,2397515,0
2014-04-08,70.143,70.47,69.41,70.241,2441965,0
2014-04-09,70.441,71.733,70.342,71.337,2650168,0
2014-04-10,71.473,71.704,69.256,69.285,3197748,0
2014-04-11,68.947,69.382,68.089,68.271,1775884,0
2014-04-14,68.871,68.881,67.694,68.222,2065735,0
2014-04-15,68.378,69.138,68.012,69.052,2013851,0
2014-04-16,69.353,69.438,67.27,67.356,3401416,0
2014-04-17,65.111,65.882,64.444,65.333,8786907,0
2014-04-21,65.409,66.423,65.303,65.448,3546753,0
2014-04-22,65.776,66.876,65.678,66.237,4567737,0
2014-04-23,66.285,66.662,66.18,66.432,3459648,0
2014-04-24,70.566,71.328,69.418,70.332,5881943,0
2014-04-25,69.572,71.202,68.628,68.686,4125484,0
2014-04-28,69.334,69.382,67.51,67.837,5573484,0
2014-04-29,68.232,68.542,67.828,67.925,3653289,0
2014-04-30,68.012,69.844,67.481,68.881,4634438,0
2014-05-01,69.218,69.939,68.31,68.871,2372806,0
2014-05-02,68.92,69.315,68.57,68.92,2904796,0
2014-05-05,68.822,69.835,68.214,69.69,3960318,0
2014-05-06,69.592,69.909,69.353,69.485,2525657,0
2014-05-07,69.582,71.406,69.372,71.386,2799332,0
2014-05-08,71.25,71.752,70.922,71.05,2037727,0
2014-05-09,71.173,71.897,70.713,71.789,1535205,0
2014-05-12,71.897,73.256,71.897,73.045,2294282,0
2014-05-13,73.072,73.238,72.573,72.6,2002547,0
2014-05-14,72.64,72.869,72.244,72.678,2305518,0
2014-05-15,72.464,72.727,71.531,72.042,2091432,0
2014-05-16,72.088,72.303,71.001,71.685,2073470,0
2014-05-19,71.667,72.85,71.588,72.697,1467530,0
2014-05-20,72.792,72.929,71.964,72.504,2039679,0
2014-05-21,72.678,73.101,72.524,72.879,1742613,0
2014-05-22,72.84,72.919,72.118,72.782,1594570,0
2014-05-23,73.026,73.736,71.808,73.641,2512874,0
2014-05-27,73.815,74.884,73.766,74.614,2297096,0
2014-05-28,74.801,74.902,73.932,73.941,1887701,0
2014-05-29,74.338,74.703,73.651,74.414,2697121,0
2014-05-30,74.575,75.039,73.854,74.761,1839996,0
2014-06-02,75.118,75.415,74.624,75.059,2142850,0
2014-06-03,74.942,75.745,74.932,75.677,2288256,0
2014-06-04,75.58,76.623,75.58,76.534,2222427,0
2014-06-05,76.901,77.035,76.272,76.272,2280895,0
2014-06-06,76.544,76.919,76.301,76.613,1281574,0
2014-06-09,76.36,76.651,75.876,76.321,2058992,0
2014-06-10,76.37,77.43,76.101,77.381,2140318,0
2014-06-11,76.958,78.326,76.66,78.066,3223250,0
2014-06-12,77.777,78.23,77.187,77.961,2212048,0
2014-06-13,77.787,78.163,77.266,78.026,1838156,0
2014-06-16,78.026,78.297,77.44,77.669,2273107,0
2014-06-17,77.44,77.896,77.315,77.669,1746270,0
2014-06-18,77.613,78.143,76.872,78.066,1949744,0
2014-06-19,78.23,78.615,77.836,78.481,1556193,0
2014-06-20,78.652,79.039,78.173,78.971,2421796,0
2014-06-23,79.048,79.263,78.605,79.107,1639756,0
2014-06-24,79.029,79.156,78.046,78.076,1444875,0
2014-06-25,78.259,79.512,78.046,79.492,2148123,0
2014-06-26,79.521,79.521,78.346,79.097,1226931,0
2014-06-27,78.511,78.971,78.183,78.829,1268663,0
2014-06-30,78.945,79.726,78.096,78.163,2305165,0
2014-07-01,78.558,79.521,78.096,79.107,2974064,0
2014-07-02,79.186,79.966,78.336,79.937,1438971,0
2014-07-03,80.139,80.699,79.801,80.621,1182935,0
2014-07-07,80.178,80.477,78.915,79.482,1875787,0
2014-07-08,79.2,79.431,78.174,78.368,1888084,0
2014-07-09,78.645,79.052,78.289,78.483,2726734,0
2014-07-10,77.698,79.111,77.509,78.542,1989432,0
2014-07-11,78.56,79.257,78.221,78.889,1823540,0
2014-07-14,79.2,79.875,79.19,79.421,1716853,0
2014-07-15,79.421,80.185,79.267,79.634,2096696,0
2014-07-16,80.078,80.175,78.938,79.421,1968185,0
2014-07-17,78.948,81.925,78.899,80.949,4317866,0
2014-07-18,81.189,81.915,80.504,81.818,1883388,0
2014-07-21,81.5,81.732,80.959,81.189,1597326,0
2014-07-22,81.585,82.862,81.403,82.039,2605784,0
2014-07-23,82.32,82.359,81.557,81.722,1056960,0
2014-07-24,81.683,82.02,81.209,81.355,2312356,0
2014-07-25,80.416,80.968,79.14,80.611,3258313,0
2014-07-28,80.941,82.059,80.707,81.993,2248346,0
2014-07-29,80.319,81.199,78.685,79.15,4880732,0
2014-07-30,79.731,79.962,75.98,77.083,4931847,0
2014-07-31,75.94,76.144,73.574,74.944,6362621,0
2014-08-01,74.625,76.366,74.51,76.106,3146057,0
2014-08-04,76.423,77.245,75.852,76.947,2126554,0
2014-08-05,76.83,77.12,75.447,75.843,2140629,0
2014-08-06,75.785,76.25,75.466,75.709,3221893,0
2014-08-07,74.876,75.022,72.317,72.713,4224277,0
2014-08-08,73.078,74.298,72.568,74.181,2362788,0
2014-08-11,74.201,74.47,73.127,73.301,2321679,0
2014-08-12,73.032,73.506,72.723,72.915,3655245,0
2014-08-13,73.669,74.645,73.176,74.49,2292698,0
2014-08-14,74.538,75.091,74.151,75.051,1834393,0
2014-08-15,75.187,75.303,74.151,75.13,1904197,0
2014-08-18,75.427,75.564,74.548,75.437,1466585,0
2014-08-19,75.485,76.64,75.031,76.483,1999075,0
2014-08-20,76.423,76.956,76.01,76.86,1422145,0
2014-08-21,76.927,77.083,76.423,76.703,1472399,0
2014-08-22,76.684,76.84,76.115,76.144,1485902,0
2014-08-25,76.721,76.78,75.99,76.317,1459740,0
2014-08-26,76.443,77.519,76.366,77.429,1778638,0
2014-08-27,77.603,78.794,77.509,78.407,2369685,0
2014-08-28,78.067,79.536,78.067,79.19,2321807,0
2014-08-29,79.334,80.445,79.277,79.391,2702732,0
2014-09-02,79.904,79.982,78.338,79.2,2474863,0
2014-09-03,79.556,80.04,79.411,79.682,1984834,0
2014-09-04,79.797,81.345,79.702,80.205,2118128,0
2014-09-05,80.233,81.305,80.088,81.141,1578339,0
2014-09-08,81.063,81.229,80.475,81.15,1251983,0
2014-09-09,81.345,82.117,81.199,82.107,2511871,0
2014-09-10,81.761,81.993,80.734,81.595,2300704,0
2014-09-11,81.17,81.365,80.205,80.901,2570554,0
2014-09-12,80.968,80.968,79.267,79.46,2372467,0
2014-09-15,79.556,80.097,79.247,79.381,1527120,0
2014-09-16,79.372,80.687,79.121,80.572,1605827,0
2014-09-17,80.677,81.141,79.788,80.377,1800840,0
2014-09-18,80.592,81.249,80.445,81.111,1216495,0
2014-09-19,81.722,81.808,80.762,80.901,1964952,0
2014-09-22,80.195,80.949,79.797,80.281,1901242,0
2014-09-23,80.021,80.426,79.218,79.381,1564182,0
2014-09-24,79.421,81.007,79.401,80.959,1713119,0
2014-09-25,80.734,80.832,79.16,79.325,1852722,0
2014-09-26,79.615,79.816,78.56,79.297,1690646,0
2014-09-29,78.665,79.111,78.437,78.627,2040935,0
2014-09-30,78.794,79.209,78.251,78.299,2212240,0
2014-10-01,78.493,78.493,76.85,77.158,2174277,0
2014-10-02,77.13,77.285,75.739,76.74,2348194,0
2014-10-03,77.566,79.101,77.053,78.774,2800744,0
2014-10-06,79.305,79.421,76.453,76.531,3245812,0
2014-10-07,76.278,76.84,75.37,75.409,3027815,0
2014-10-08,75.447,77.41,75.216,77.361,2597518,0
2014-10-09,77.226,77.632,75.624,76,2351732,0
2014-10-10,76.211,76.64,75.051,75.071,2704011,0
2014-10-13,75.031,75.795,73.804,73.883,1985458,0
2014-10-14,74.217,74.244,70.831,71.725,5679140,0
2014-10-15,70.621,72.19,69.62,71.327,5610365,0
2014-10-16,71.454,73.12,70.355,71.191,5368420,0
2014-10-17,72.15,74.003,71.85,73.091,3999924,0
2014-10-20,73.111,74.167,73.044,74.119,2179025,0
2014-10-21,74.902,76.195,74.811,76.001,2413995,0
2014-10-22,76.378,76.794,75.332,75.71,2535202,0
2014-10-23,76.573,76.884,76.127,76.349,1934950,0
2014-10-24,76.593,76.688,75.544,76.289,2098663,0
2014-10-27,76.137,77.211,76.137,76.764,3039450,0
2014-10-28,76.061,76.098,73.848,74.874,6765342,0
2014-10-29,75.195,77.656,75.195,77.319,4161210,0
2014-10-30,77.29,78.899,77.009,78.143,3013124,0
2014-10-31,78.899,80.034,78.541,79.995,3608622,0
2014-11-03,80.256,80.956,79.499,79.742,2023368,0
2014-11-04,79.685,81.488,79.617,81.157,3629582,0
2014-11-05,81.788,82.117,81.343,81.691,2711659,0
2014-11-06,81.895,82.409,81.583,82.117,1494464,0
2014-11-07,81.642,82.157,79.432,79.781,3481898,0
2014-11-10,79.917,81.459,79.917,81.459,1945093,0
2014-11-11,81.391,82.264,81.206,81.924,1738078,0
2014-11-12,81.41,82.137,80.818,81.944,1854250,0
2014-11-13,81.974,82.39,81.43,81.983,1705479,0
2014-11-14,82.02,82.187,80.985,81.256,1587425,0
2014-11-17,81.256,83.639,81.196,83.591,2982571,0
2014-11-18,83.62,85.424,83.62,84.502,2614043,0
2014-11-19,84.376,84.396,82.844,82.942,1899445,0
2014-11-20,82.487,83.668,82.33,83.233,2208854,0
2014-11-21,84.154,84.485,83.629,83.727,2407639,0
2014-11-24,83.969,84.707,83.281,84.291,1727495,0
2014-11-25,84.261,84.746,83.873,83.969,2120249,0
2014-11-26,84.241,84.648,83.873,84.261,1390870,0
2014-11-28,84.445,85.172,84.436,84.58,845091,0
2014-12-01,85.086,85.318,84.231,84.872,2428457,0
2014-12-02,84.92,85.754,84.697,85.646,3048829,0
2014-12-03,85.715,87.072,85.715,86.946,2505668,0
2014-12-04,86.673,86.946,85.666,86.47,2662032,0
2014-12-05,86.683,87.907,86.489,87.857,2130135,0
2014-12-08,87.789,88.467,86.85,87.372,1951336,0
2014-12-09,86.123,87.14,86.083,86.83,2010720,0
2014-12-10,86.693,86.743,84.928,84.996,2020574,0
2014-12-11,84.493,86.529,83.678,85.432,2348203,0
2014-12-12,85.036,86.327,84.599,84.638,2485136,0
2014-12-15,85.405,85.792,83.291,84.028,2216325,0
2014-12-16,83.816,84.996,83.01,83.03,2265093,0
2014-12-17,83.629,84.833,83.213,84.521,2831907,0
2014-12-18,85.695,87.382,85.201,87.382,2726578,0
2014-12-19,87.945,89.07,87.626,88.07,4329123,0
2014-12-22,88.021,88.284,87.42,87.655,1488996,0
2014-12-23,88.235,88.235,86.287,86.723,1553455,0
2014-12-24,86.975,87.14,86.636,86.86,566253,0
2014-12-26,86.994,87.517,86.782,87.1,828895,0
2014-12-29,86.946,87.439,86.307,87.013,941362,0
2014-12-30,86.713,87.809,86.713,87.391,1041367,0
2014-12-31,87.459,88.274,86.073,86.123,1106612,0
2015-01-02,86.975,87.401,85.191,86.093,1451295,0
2015-01-05,85.356,86.123,84.589,84.928,2416740,0
2015-01-06,85.328,86.025,84.813,85.056,3073877,0
2015-01-07,85.725,86.82,85.569,86.763,2216038,0
2015-01-08,87.537,89.709,87.537,89.572,2972215,0
2015-01-09,89.225,89.662,88.225,88.265,1981158,0
2015-01-12,88.615,88.817,86.451,86.792,3763895,0
2015-01-13,87.966,89.465,87.091,87.822,3400856,0
2015-01-14,87.014,88.376,86.236,87.393,2887475,0
2015-01-15,88.094,88.581,87.501,87.986,2487103,0
2015-01-16,87.956,90.068,87.773,89.99,3067424,0
2015-01-20,90.078,90.32,88.658,89.427,2406206,0
2015-01-21,90.214,92.44,89.427,92.109,2841286,0
2015-01-22,92.868,93.481,91.417,93.441,2322265,0
2015-01-23,93.275,93.576,91.817,91.855,2058335,0
2015-01-26,91.633,91.955,90.729,91.624,1874109,0
2015-01-27,91.01,91.681,90.572,91.098,1564871,0
2015-01-28,91.855,92.079,89.99,90.115,2116631,0
2015-01-29,90.369,91.176,89.397,91.01,1386162,0
2015-01-30,90.389,91,89.096,89.27,2107153,0
2015-02-02,90.232,90.33,87.696,89.66,2898057,0
2015-02-03,90.428,91.652,89.279,91.565,2635288,0
2015-02-04,91.156,94.208,90.418,93.382,3983985,0
2015-02-05,93.461,94.997,93.343,93.907,3560269,0
2015-02-06,93.666,94.104,91.546,91.915,3659247,0
2015-02-09,91.565,91.974,90.786,91.137,1744451,0
2015-02-10,91.536,93.285,91.427,93.092,1954936,0
2015-02-11,92.838,94.064,92.731,93.782,1893537,0
2015-02-12,94.461,94.461,93.323,94.385,1557033,0
2015-02-13,93.897,94.198,93.16,93.451,1547581,0
2015-02-17,93.421,93.937,92.934,93.937,1558855,0
2015-02-18,93.596,94.267,92.954,94.198,2401169,0
2015-02-19,94.084,94.782,93.548,93.957,1250226,0
2015-02-20,93.723,95.394,93.529,95.2,1754203,0
2015-02-23,95.28,97.96,95.28,97.882,2661339,0
2015-02-24,98.06,99.147,97.282,97.39,2270097,0
2015-02-25,97.484,97.685,96.465,96.755,1476578,0
2015-02-26,96.696,97.145,96.327,96.554,1205087,0
2015-02-27,96.629,97.145,96.347,96.785,2557032,0
2015-03-02,96.765,98,96.705,97.705,2601444,0
2015-03-03,97.381,97.541,96.279,97.021,3495267,0
2015-03-04,96.676,99.167,96.037,98.919,4397419,0
2015-03-05,98.899,99.78,98.546,99.261,3052058,0
2015-03-06,98.939,99.068,97.503,97.872,2359422,0
2015-03-09,97.823,98.909,97.803,98.705,1368195,0
2015-03-10,97.609,97.96,96.785,97.381,2401697,0
2015-03-11,97.503,98.142,97.08,97.262,1673885,0
2015-03-12,98,99.51,97.775,99.291,2351400,0
2015-03-13,99.167,101.3,98.506,101.19,3077978,0
2015-03-16,101.82,103.79,101.59,103.12,2908572,0
2015-03-17,102.3,102.57,101.46,102.48,2469994,0
2015-03-18,102.41,104.87,102.21,104.49,2862185,0
2015-03-19,105,105.94,104.27,105.3,2518851,0
2015-03-20,105.68,106.09,104.94,105.61,2527491,0
2015-03-23,105.49,106.85,105.44,106.22,2985097,0
2015-03-24,106.37,106.55,105.59,105.72,2326406,0
2015-03-25,105.96,106.72,104.25,104.31,2645157,0
2015-03-26,103.76,104.15,102.44,102.97,2608232,0
2015-03-27,103.35,104.97,103.32,104.42,1657737,0
2015-03-30,106,106.3,104.96,105.56,1682319,0
2015-03-31,104.92,105.17,103.56,103.58,2652555,0
2015-04-01,103.7,103.91,102.01,103.91,2086340,0
2015-04-02,104.14,104.86,103.6,104.18,1218747,0
2015-04-06,103.6,105.04,103.35,104.83,1703405,0
2015-04-07,105.73,105.84,104.07,104.08,1622190,0
2015-04-08,104.44,105.31,103.94,104.71,1269589,0
2015-04-09,104.29,105.37,104.27,104.97,1570977,0
2015-04-10,105.24,105.24,104.41,105.15,940596,0
2015-04-13,105.99,106.34,104.91,104.94,1280055,0
2015-04-14,105.31,105.47,104.27,105.13,1052450,0
2015-04-15,105.79,105.8,102.75,103.38,2595005,0
2015-04-16,105.46,106.85,105.46,106.63,2949418,0
2015-04-17,105.75,106.01,104.06,104.97,1813052,0
2015-04-20,105.4,105.9,104.45,104.51,1417839,0
2015-04-21,104.94,105.86,104.82,105.6,1577774,0
2015-04-22,105.82,105.97,104.49,105.19,2409684,0
2015-04-23,105.05,106.3,104.77,106.12,1180618,0
2015-04-24,105.83,106.22,105.47,106.04,1300698,0
2015-04-27,106.26,106.56,104.08,104.2,2190278,0
2015-04-28,106.82,108.26,104.01,107.57,3639668,0
2015-04-29,107.15,107.68,104.02,105.25,2844056,0
2015-04-30,105.24,105.93,103.97,104.15,3245702,0
2015-05-01,105.11,105.78,104.42,105.7,1936195,0
2015-05-04,105.9,107.02,105.78,106.39,1866928,0
2015-05-05,105.83,106.07,104.15,104.46,1972831,0
2015-05-06,105.23,105.58,103.92,104.63,1241915,0
2015-05-07,104.27,105.94,104.27,105.14,1452171,0
2015-05-08,106.07,107.03,105.85,106.46,1313613,0
2015-05-11,106.35,107.47,106.22,106.5,1119047,0
2015-05-12,105.95,108.3,105.88,107.28,1681761,0
2015-05-13,107.36,108.18,106.86,106.99,1631931,0
2015-05-14,108.07,108.72,107.78,108.65,1235417,0
2015-05-15,109.11,109.87,108.73,109.86,1684248,0
2015-05-18,109.73,110.98,109.28,110.82,1556604,0
2015-05-19,111.08,111.69,110.9,111.18,1306187,0
2015-05-20,111.21,111.83,110.81,111.48,1799140,0
2015-05-21,111.09,111.93,110.89,111.76,1118434,0
2015-05-22,111.39,112.81,110.98,111.6,1785553,0
2015-05-26,111.77,111.91,110.82,110.97,1743168,0
2015-05-27,112.07,112.89,111.13,112.27,1520183,0
2015-05-28,112.41,113.59,112.05,113.42,1953427,0
2015-05-29,113.12,117.08,111.55,114.95,5392880,0
2015-06-01,115.04,117.12,114.89,116.58,4002807,0
2015-06-02,116.21,116.46,113.9,114.34,2699051,0
2015-06-03,114.85,115.12,112.81,113.96,3183414,0
2015-06-04,113.24,113.96,112.51,113.03,1958771,0
2015-06-05,112.63,114.17,112.08,113.88,1479236,0
2015-06-08,114.01,114.78,113.03,113.05,1385446,0
2015-06-09,113.39,114.49,112.99,114.25,2114338,0
2015-06-10,114.09,115.5,113.99,114.92,1632273,0
2015-06-11,115.19,115.56,114.72,114.93,1718765,0
2015-06-12,114.24,114.45,112.81,112.92,1791709,0
2015-06-15,112.37,121.04,111.82,117.91,6547844,0
2015-06-16,121.68,125.37,119.97,121.77,7006650,0
2015-06-17,122.56,123.61,120.3,120.71,2870736,0
2015-06-18,120.91,122.19,120.87,121.33,2179091,0
2015-06-19,121.2,121.49,120.7,120.91,2124397,0
2015-06-22,124.52,126.84,124.34,124.78,7584901,0
2015-06-23,125.03,125.47,123.24,124.93,6335553,0
2015-06-24,123.86,125.36,122.69,124.25,8441761,0
2015-06-25,124.39,129.65,123.5,129.22,9090614,0
2015-06-26,129.44,130.97,126.72,126.72,5729467,0
2015-06-29,125.32,126.17,123.81,124.04,3268895,0
2015-06-30,125.05,125.43,124.01,124.2,2460244,0
2015-07-01,125.67,126.05,124.01,125.62,2516808,0
2015-07-02,126.1,126.43,122.24,122.3,3251346,0
2015-07-06,114.79,117.68,112.61,114.43,16864228,0
2015-07-07,114.71,115.18,109.76,112.39,10104685,0
2015-07-08,111.95,112.98,109.79,109.79,5446857,0
2015-07-09,112.78,113.54,109.68,109.79,5420585,0
2015-07-10,111.11,111.87,109.69,111.68,4858961,0
2015-07-13,112.95,113.32,109.5,111.11,5494063,0
2015-07-14,110.65,113.27,110.56,113.05,3344832,0
2015-07-15,113.09,114.28,112.23,112.78,2985351,0
2015-07-16,112.96,113.26,110.18,110.27,4935339,0
2015-07-17,110.13,110.82,108.66,110.28,4400438,0
2015-07-20,110.48,110.49,108.45,108.99,2970214,0
2015-07-21,108.89,109.93,106.55,108.94,4027728,0
2015-07-22,108.89,111.56,108.43,111.22,4539899,0
2015-07-23,111.49,111.57,108.96,109.43,2922601,0
2015-07-24,109.01,109.33,107.17,107.43,3300535,0
2015-07-27,106.71,107.97,105.43,107.65,3874036,0
2015-07-28,108.23,109.74,107.34,109.68,3623278,0
2015-07-29,109.89,110.3,108.53,109.97,2733384,0
2015-07-30,111.69,111.96,109.73,111.48,2714538,0
2015-07-31,111.95,112.29,110.06,110.33,2951271,0
2015-08-03,110.89,112.04,109.87,111.13,3092006,0
2015-08-04,113.29,114.36,109.61,112.5,4345965,0
2015-08-05,113.87,115.99,112.74,115.31,4399312,0
2015-08-06,115.43,115.82,113.24,113.68,2778479,0
2015-08-07,113.38,114.08,112.36,113.67,1620163,0
2015-08-10,114.18,114.74,113.55,114.36,1689894,0
2015-08-11,113.54,116.7,113.47,115.58,3510018,0
2015-08-12,114.75,115.24,112.72,114.55,2911235,0
2015-08-13,114.86,115.9,114.27,115.48,1911061,0
2015-08-14,115.17,118.13,115.06,117.84,3196606,0
2015-08-17,117.25,120.91,117.08,120.16,3189847,0
2015-08-18,120.15,122.54,119.92,121.31,2905911,0
2015-08-19,120.55,120.62,117.99,119.32,3487197,0
2015-08-20,118.31,119.06,115.41,115.76,3479722,0
2015-08-21,115.19,116.01,112.79,112.81,3185240,0
2015-08-24,105.51,112.4,91.326,107.93,5119354,0
2015-08-25,111.52,113.25,107.92,107.92,4567851,0
2015-08-26,110.24,113.04,109.72,112.72,4954178,0
2015-08-27,113.05,115.13,111.73,115.02,3742563,0
2015-08-28,114.85,115.34,113.32,114.13,1722045,0
2015-08-31,113.94,115.39,111.69,111.84,2687097,0
2015-09-01,109.57,111.54,108.31,108.94,3004106,0
2015-09-02,110.12,110.94,108.59,110.9,2309267,0
2015-09-03,111.41,113.83,111.1,112.49,2700408,0
2015-09-04,110.94,111.74,110.16,110.81,2227354,0
2015-09-08,113.53,115.6,112.75,115.37,3195069,0
2015-09-09,116.8,117.04,114.15,114.49,2385857,0
2015-09-10,114,116.21,113.18,113.48,2861637,0
2015-09-11,112.71,115.17,112.58,115.13,1890585,0
2015-09-14,116.04,116.09,113.29,113.67,1856794,0
2015-09-15,114.17,115.17,113.15,114.81,1419781,0
2015-09-16,115.03,115.59,113.43,114.82,1839284,0
2015-09-17,114.89,116.75,114,115,1765153,0
2015-09-18,114.29,115.41,113.2,113.44,2831575,0
2015-09-21,114.47,116.94,113.63,116.05,2488660,0
2015-09-22,114.4,116.59,113.33,115.35,2429580,0
2015-09-23,115.33,116.7,114.47,116.05,2047544,0
2015-09-24,115.31,115.48,111.78,113.72,2473142,0
2015-09-25,114.71,114.71,108.54,109.4,3660446,0
2015-09-28,109.27,109.3,101.85,102.84,5867232,0
2015-09-29,102.9,105.41,101.36,103.83,4040015,0
2015-09-30,105.46,107.9,104.99,106.85,4043293,0
2015-10-01,106.65,107.84,104.5,107.37,2764815,0
2015-10-02,106.26,110.53,105.14,110.47,2781606,0
2015-10-05,111.3,112.05,109.09,110.4,1878606,0
2015-10-06,110.71,110.81,105.32,106.27,3380911,0
2015-10-07,106.49,107.23,104.52,107,2987829,0
2015-10-08,106.98,107.36,105.47,107.05,1494732,0
2015-10-09,106.41,108.37,106.29,106.62,2045810,0
2015-10-12,106.87,108.33,106.44,108.05,2040382,0
2015-10-13,108.25,113.53,108.25,110.87,4782590,0
2015-10-14,110.66,112,107.73,108.76,2641661,0
2015-10-15,107.67,110.34,106.05,109.79,3340171,0
2015-10-16,110.68,111.16,109.51,110.6,2190446,0
2015-10-19,110.55,112.5,110.28,111.78,2214501,0
2015-10-20,111.9,112.36,108.7,109.45,2644151,0
2015-10-21,110.25,110.32,101.44,105.99,5650044,0
2015-10-22,105.6,106.09,98.556,101.16,7816787,0
2015-10-23,101.73,104,100.77,103.66,4736004,0
2015-10-26,103.85,105.93,102.39,105.52,3857212,0
2015-10-27,105.2,109.49,104.74,108.34,4933892,0
2015-10-28,108.34,108.82,104.8,108.76,4171868,0
2015-10-29,108.89,113.87,108.35,112.43,4485505,0
2015-10-30,113.47,113.54,111.68,112.35,4202007,0
2015-11-02,112.98,113.76,111.69,112.9,2413475,0
2015-11-03,112.17,113.04,108.97,109.44,3046164,0
2015-11-04,109.43,110.01,105.12,106.35,4773220,0
2015-11-05,106.46,109.28,106.18,108.91,2939085,0
2015-11-06,107.83,107.89,104.08,105.27,4600639,0
2015-11-09,104.95,105.77,103.42,105.71,3201254,0
2015-11-10,105.96,107.08,105.6,106.43,2735988,0
2015-11-11,107.12,107.25,102.64,102.87,3010803,0
2015-11-12,103.57,103.78,100.88,100.94,4811911,0
2015-11-13,100.48,102.04,99.381,100.04,3954775,0
2015-11-16,100.22,102.87,100.03,102.79,2830181,0
2015-11-17,102.6,104.77,101.8,103.06,1609045,0
2015-11-18,103.06,104.79,102.25,104.6,1757075,0
2015-11-19,99.55,101.38,96.583,97.775,12120819,0
2015-11-20,99.211,102.76,98.425,102.22,5091628,0
2015-11-23,102.56,104.65,102.1,103.48,2985671,0
2015-11-24,102.62,104.04,102.14,103.84,2298225,0
2015-11-25,104.07,104.23,101.6,101.74,2320088,0
2015-11-27,102.04,102.58,101.2,101.85,979014,0
2015-11-30,102.26,102.68,100.58,100.58,2849591,0
2015-12-01,100.99,105.57,100.61,105.22,4465653,0
2015-12-02,105.35,107.17,104.36,104.66,4060488,0
2015-12-03,104.49,105.25,99.281,99.57,7252183,0
2015-12-04,100.3,103.86,99.76,103.09,4888226,0
2015-12-07,103.22,103.23,100.89,101.42,3009065,0
2015-12-08,100.69,102.07,99.93,101.73,3021801,0
2015-12-09,100.94,102.32,100.66,101.67,3482789,0
2015-12-10,101.39,103.32,100.99,102.6,2208937,0
2015-12-11,101.74,104.06,101,102.69,3632863,0
2015-12-14,103,104.25,102.48,103.57,3880546,0
2015-12-15,104.25,106.14,104.01,104.75,2771131,0
2015-12-16,105.79,106.64,104.86,106.45,2884021,0
2015-12-17,106.42,107.1,105.43,106.55,2887903,0
2015-12-18,106.46,107.6,105.73,106.18,4389676,0
2015-12-21,106.6,108.21,106.28,107.4,2789725,0
2015-12-22,108.09,108.14,105.48,106.6,2716916,0
2015-12-23,106.82,108.12,106.82,107.75,1814798,0
2015-12-24,107.68,108.2,107.2,107.32,742478,0
2015-12-28,107.22,107.36,105.93,106.64,1577284,0
2015-12-29,107.21,108.56,107.08,107.88,1111822,0
2015-12-30,108.06,108.5,106.33,106.62,1063965,0
2015-12-31,106.06,107.23,105.71,105.83,1647602,0
2016-01-04,104.33,106.95,103.78,106.95,4996221,0
2016-01-05,107.41,108.83,106.89,108.44,3551816,0
2016-01-06,106.85,108.64,106.78,107.89,6814346,0
2016-01-07,106.61,108.87,105.96,107.94,6418012,0
2016-01-08,107.67,108.13,104.03,104.8,7166348,0
2016-01-11,104.87,105.98,101.98,103.09,4888774,0
2016-01-12,102.56,107.54,102.56,107.1,4301817,0
2016-01-13,107.2,107.89,102.75,102.91,4571704,0
2016-01-14,102.89,106.49,102.48,106.21,4311369,0
2016-01-15,104.09,106.21,101.17,103.06,4872647,0
2016-01-19,103.68,104.93,102.36,102.87,6311948,0
2016-01-20,101.81,103,98.407,102.08,5845558,0
2016-01-21,102.62,104.22,101.76,103.28,3121094,0
2016-01-22,104.16,106.1,103.73,105.56,2389660,0
2016-01-25,106.63,106.79,103.24,103.45,1888596,0
2016-01-26,103.66,103.84,101.96,103.01,2513767,0
2016-01-27,103.1,103.13,98.675,99.77,4425217,0
2016-01-28,100.07,100.94,96.549,96.93,3973881,0
2016-01-29,97.499,99.91,97.207,99.91,3448596,0
2016-02-01,101.3,103.03,100.58,101.42,4531593,0
2016-02-02,101.11,101.3,99.028,99.95,2888116,0
2016-02-03,100.18,100.57,97.362,99.291,2860600,0
2016-02-04,98.823,100.38,98.083,100.18,2275445,0
2016-02-05,100.11,100.58,97.091,97.352,2779643,0
2016-02-08,96.489,96.558,91.534,92.534,3977026,0
2016-02-09,91.976,96.509,90.681,95.37,4579625,0
2016-02-10,96.459,98.666,96.4,97.863,3258166,0
2016-02-11,96.479,97.234,95.222,95.978,2329697,0
2016-02-12,95.9,97.48,95.322,97.431,2315626,0
2016-02-16,98.181,100.38,97.745,100.25,2201242,0
2016-02-17,100.67,103.62,100.26,103.48,3407025,0
2016-02-18,103.24,104.25,102.06,102.42,2455625,0
2016-02-19,102.83,103.42,100.59,101.5,2403905,0
2016-02-22,101.72,104.98,100.91,104.55,3081230,0
2016-02-23,104.76,105.96,104.29,105.31,1913520,0
2016-02-24,105,105.27,103.26,104.63,2074072,0
2016-02-25,105.1,107.47,103.98,107.35,2226800,0
2016-02-26,107.41,109.43,107.31,107.85,2957901,0
2016-02-29,107.46,108.64,106.55,106.58,2712886,0
2016-03-01,107.48,108.5,105.98,108.46,2219908,0
2016-03-02,107.98,108.46,107.08,108.08,2016233,0
2016-03-03,107.27,107.77,105.86,107.58,2375575,0
2016-03-04,107.09,107.73,105.8,106.03,3527602,0
2016-03-07,105.41,107.64,104.99,107.64,2034581,0
2016-03-08,107,107.35,104.92,104.97,2558423,0
2016-03-09,105.83,107.19,105.27,107.17,3652906,0
2016-03-10,107.74,109.62,107.28,108.77,2360081,0
2016-03-11,109.52,111.34,109.02,111.34,2151807,0
2016-03-14,110.62,112.32,110.38,112.02,2231219,0
2016-03-15,111.19,111.7,109.11,110.75,2256359,0
2016-03-16,110.56,111.69,109.43,111.23,2002650,0
2016-03-17,110.83,111.26,106.95,108.47,3284787,0
2016-03-18,108.36,111.24,107.36,110.49,2818671,0
2016-03-21,109.96,110.66,108.74,109.31,1869302,0
2016-03-22,109.11,111.04,108.97,110.41,1869504,0
2016-03-23,110.45,110.87,109.29,109.64,2272733,0
2016-03-24,109.27,110.83,109.14,110.3,2214480,0
2016-03-28,110.3,111.23,109.8,109.99,1120357,0
2016-03-29,110.39,111.39,109.77,111.16,2230676,0
2016-03-30,111.2,113.35,111.2,112.04,2437823,0
2016-03-31,111.59,112.11,110.24,110.24,3277942,0
2016-04-01,110.01,111.85,109.55,111.57,2190915,0
2016-04-04,111.34,112.79,110.48,112.37,2351366,0
2016-04-05,111.28,111.71,108.34,109.02,3554785,0
2016-04-06,109.09,110.04,108.72,110,3648274,0
2016-04-07,109.26,109.75,107.56,108.21,3376607,0
2016-04-08,108.58,109,106.56,106.82,2426130,0
2016-04-11,106.86,107.98,105.99,106.22,2588409,0
2016-04-12,106.48,107.57,105.77,107.48,1900181,0
2016-04-13,108.17,108.94,107.26,108.71,1730197,0
2016-04-14,108.39,108.9,107.71,107.87,1824121,0
2016-04-15,108.25,108.43,106.72,107.99,1795818,0
2016-04-18,107.85,109.28,107.31,108.65,1508405,0
2016-04-19,109.53,111.02,109.06,109.62,1269111,0
2016-04-20,109.8,111.87,109.34,111.34,1891418,0
2016-04-21,111.09,112.03,110.87,111.22,1342833,0
2016-04-22,111.56,112.92,111.22,112.92,2064459,0
2016-04-25,112.3,113,111.56,112.4,1922844,0
2016-04-26,112.12,113.9,112.12,113.86,1903028,0
2016-04-27,113.7,113.8,111.41,111.91,2486048,0
2016-04-28,113.15,114.04,111.77,112.73,2489397,0
2016-04-29,112.11,112.11,109.83,110.42,3771577,0
2016-05-02,111.38,112.94,111.03,111.96,2149725,0
2016-05-03,111.58,113.03,111.42,112.18,1812364,0
2016-05-04,111.18,112.08,110.45,111.19,2355304,0
2016-05-05,111.02,112.42,110.67,111.98,1771067,0
2016-05-06,111.32,112.36,109.88,110.95,3257164,0
2016-05-09,110.94,113.54,110.94,112.04,2023448,0
2016-05-10,112.34,112.89,111.7,112.56,1547838,0
2016-05-11,112.82,112.82,110.41,110.41,1583105,0
2016-05-12,110.59,110.91,106,106.8,3765326,0
2016-05-13,106.74,107.67,104.54,106.12,3216521,0
2016-05-16,106.03,108.72,105.81,108.67,2598085,0
2016-05-17,108.58,109.28,107.63,108.38,1848779,0
2016-05-18,108.22,109.63,107.78,108.77,1867751,0
2016-05-19,108.09,109.49,106.84,107.9,1293848,0
2016-05-20,108.56,109.58,108.38,108.8,1179823,0
2016-05-23,108.6,109.16,107.77,108.27,1802917,0
2016-05-24,108.71,110.09,108.44,109.78,2512266,0
2016-05-25,110.46,111.96,110.02,111.8,2976990,0
2016-05-26,111.45,111.93,110.79,111.2,1935086,0
2016-05-27,111.41,112.14,110.94,111.37,1290396,0
2016-05-31,111.84,112.34,111.2,111.35,3175119,0
2016-06-01,111.18,113.4,110.93,113.39,2634134,0
2016-06-02,113.35,118.08,112.87,118.04,5939467,0
2016-06-03,116.89,118.31,116.46,118.05,2936247,0
2016-06-06,118.11,120.75,117.89,120.26,2448850,0
2016-06-07,120.12,120.76,119.59,119.59,1854367,0
2016-06-08,119.53,121.14,119.2,120.69,2508913,0
2016-06-09,120.22,120.65,117.99,119.26,2535610,0
2016-06-10,118.47,118.57,117.68,118.53,1832058,0
2016-06-13,118.39,119.35,117.07,117.2,2061143,0
2016-06-14,117.12,118.01,116.85,117.58,1880816,0
2016-06-15,118.01,118.93,117.55,117.93,2198290,0
2016-06-16,117.71,119.78,116.88,119.63,2449352,0
2016-06-17,119.43,119.73,118.31,119.1,2139133,0
2016-06-20,119.97,121.52,119.86,120.31,2456113,0
2016-06-21,121.03,121.03,119.07,119.09,2141147,0
2016-06-22,119.12,120.33,117.99,118.17,2610185,0
2016-06-23,119.71,119.71,118.17,119.01,1953562,0
2016-06-24,114.35,118.01,114.35,115.71,3711118,0
2016-06-27,114.86,115.05,112.6,113.65,3290612,0
2016-06-28,114.89,117.01,114.44,116.91,3154104,0
2016-06-29,117.87,119.31,117.62,119.18,2322005,0
2016-06-30,119.76,120.56,118.83,120.1,3068552,0
2016-07-01,119.67,119.69,117.2,117.96,4343860,0
2016-07-05,117.91,118.36,117.13,117.72,1872525,0
2016-07-06,117.26,119.14,117.11,118.25,1907732,0
2016-07-07,118.59,119,112.51,113.57,10299458,0
2016-07-08,114.38,115.27,110.33,115.06,6535676,0
2016-07-11,115.14,116,114.28,114.51,5770466,0
2016-07-12,114.9,115.29,113.39,113.84,4756699,0
2016-07-13,114.71,117.83,114.71,117.46,3134383,0
2016-07-14,118.38,119.23,117.34,117.43,3517662,0
2016-07-15,117.16,118.94,116.44,116.91,3486042,0
2016-07-18,117.22,118.13,115.78,116.65,2333027,0
2016-07-19,116.27,116.27,110.9,113.5,8876473,0
2016-07-20,114.3,115.41,113.53,114.8,3036317,0
2016-07-21,113.9,118.95,113.67,116.59,9508568,0
2016-07-22,117.29,119.52,116,118.73,4341865,0
2016-07-25,118.5,118.71,115.98,116.14,2766417,0
2016-07-26,115.84,116.05,114.42,115.55,2739226,0
2016-07-27,115.02,115.43,112.59,114.24,2658189,0
2016-07-28,114.16,114.95,113.54,114.12,1455213,0
2016-07-29,112.44,114.86,112.44,113.56,2557684,0
2016-08-01,114.01,114.25,112.34,112.8,2361566,0
2016-08-02,114.88,116.01,113.61,114.04,2808730,0
2016-08-03,114.01,115.66,112.38,115.17,2828933,0
2016-08-04,114.98,115.99,114.16,114.92,2519690,0
2016-08-05,115.34,118.15,114.7,117.57,3466904,0
2016-08-08,117.58,117.58,116.23,116.61,2127091,0
2016-08-09,116.48,118.02,116.48,117.82,1949092,0
2016-08-10,117.61,119.19,116.79,117.82,1727907,0
2016-08-11,118.06,118.09,117.06,117.47,1116841,0
2016-08-12,116.87,118.38,116.34,117.85,1764778,0
2016-08-15,117.85,118.11,117.06,117.45,876769,0
2016-08-16,117.58,117.82,116.71,117.21,1042029,0
2016-08-17,117.26,118.98,116.86,118.82,2498788,0
2016-08-18,118.31,119.83,118.19,119.29,2116842,0
2016-08-19,118.71,119.19,117.95,118.35,1715159,0
2016-08-22,118.81,119.49,118.2,118.42,1210121,0
2016-08-23,118.58,119.03,117.85,118.04,878149,0
2016-08-24,117.89,118.6,116.88,116.99,1430485,0
2016-08-25,116.58,117.33,115.79,115.82,1479091,0
2016-08-26,115.84,116.83,114.94,115.53,1505371,0
2016-08-29,115.86,115.96,115.04,115.32,1022338,0
2016-08-30,115.07,115.74,114.9,115.18,1506327,0
2016-08-31,114.42,115.54,114.42,115.42,1314039,0
2016-09-01,115.74,115.91,114.16,114.48,1790696,0
2016-09-02,114.94,115.24,114.32,115.04,1272947,0
2016-09-06,115.02,115.88,114.36,114.69,1624519,0
2016-09-07,114.25,115.21,113.35,114.78,1264143,0
2016-09-08,117.39,117.39,114.13,114.85,1700224,0
2016-09-09,114.22,114.8,113.7,113.89,1619383,0
2016-09-12,113.35,114.79,113.22,114.54,1620182,0
2016-09-13,113.7,114.35,112.23,112.34,2063015,0
2016-09-14,112.42,112.53,110.87,111.18,2357260,0
2016-09-15,110.85,112.87,110.27,112.78,2119728,0
2016-09-16,112.35,113.78,112.32,113.41,2854268,0
2016-09-19,113.62,114.07,113.09,113.18,1011866,0
2016-09-20,113.63,113.79,112.96,112.98,973966,0
2016-09-21,113.16,115,112.94,115,1785946,0
2016-09-22,115.09,115.69,114.81,115.24,1528882,0
2016-09-23,115.2,115.23,113.96,113.96,1841744,0
2016-09-26,113.6,113.85,112.95,113.28,1440099,0
2016-09-27,113.53,114.13,112.85,114.07,990565,0
2016-09-28,114.44,114.78,113.62,114.58,1116563,0
2016-09-29,114.36,114.36,113.14,113.38,1545775,0
2016-09-30,113.71,114.42,112.86,113.79,1866072,0
2016-10-03,113.27,113.82,112.72,113.07,1352152,0
2016-10-04,113.2,113.58,112.44,113.12,1407133,0
2016-10-05,113.15,113.57,112.45,113.33,1796797,0
2016-10-06,113.42,113.42,111.76,112.34,1491022,0
2016-10-07,112.66,113.01,111.5,112.07,1900766,0
2016-10-10,112.51,113.34,112.4,113.06,1728951,0
2016-10-11,112.92,113.05,110.46,110.69,2303605,0
2016-10-12,110.73,111.31,108.23,109.01,5518049,0
2016-10-13,108.51,108.89,107.86,108.44,3843011,0
2016-10-14,109.1,109.69,108.25,108.3,2322725,0
2016-10-17,108.38,108.51,107.02,107.16,2492013,0
2016-10-18,109.14,110.6,108.89,110.06,3646568,0
2016-10-19,110.19,110.77,109.61,109.69,2550035,0
2016-10-20,109.58,110.07,109.19,109.56,1690207,0
2016-10-21,108.73,110.64,108.52,109.88,2439588,0
2016-10-24,110.34,110.69,110.06,110.64,2216815,0
2016-10-25,110.7,111.1,109.89,110.27,2013730,0
2016-10-26,110.22,110.64,109.42,109.64,2858873,0
2016-10-27,109.82,110.33,105.14,109.47,4362115,0
2016-10-28,108.91,109.12,104.76,106.07,3761554,0
2016-10-31,106.39,106.62,105.44,106.03,2327889,0
2016-11-01,106.38,106.38,103.55,104.52,3205116,0
2016-11-02,104.59,106.6,103.99,104.4,2276311,0
2016-11-03,104.62,105.53,103.31,103.91,2580042,0
2016-11-04,104.25,105.61,104.1,104.79,3017165,0
2016-11-07,106.31,109.28,106.12,108.4,3777605,0
2016-11-08,107.95,111.74,107.78,111.38,2701972,0
2016-11-09,110.55,117.1,108.93,116.57,7965910,0
2016-11-10,117.65,120.64,117.65,118.43,5417490,0
2016-11-11,121.15,122.71,117.63,117.82,7239191,0
2016-11-14,117.68,122.77,117.01,122.46,5170502,0
2016-11-15,123.01,123.45,120.91,122.07,2394401,0
2016-11-16,121.98,122.88,121.23,121.78,2554179,0
2016-11-17,121.93,124.77,121.59,124.64,2606905,0
2016-11-18,124.55,124.59,123.2,123.35,2069784,0
2016-11-21,123.4,125.78,123.27,125.3,2498527,0
2016-11-22,125.5,127.14,125.44,126.84,2888316,0
2016-11-23,126.29,127.83,125.75,127.74,1957475,0
2016-11-25,127.72,129.46,127.57,127.98,1297159,0
2016-11-28,127.32,127.89,125.91,126.81,1885823,0
2016-11-29,128.09,130.94,128.09,130.4,2950272,0
2016-11-30,130.73,130.73,128.78,129.23,4047770,0
2016-12-01,129.17,134.46,128.71,133.24,4344700,0
2016-12-02,133.25,134.82,131.35,131.85,3566496,0
2016-12-05,131.94,131.94,125.78,127.86,4336748,0
2016-12-06,128.37,128.51,125.94,126.96,3052625,0
2016-12-07,126.55,128.33,124.87,127.06,4054163,0
2016-12-08,127.06,128.93,125.68,127.71,2479608,0
2016-12-09,127.97,128.34,125.25,127.32,2095149,0
2016-12-12,126.39,127.84,125.51,126.69,2109005,0
2016-12-13,127.31,128.01,125.56,126.43,3134949,0
2016-12-14,126.31,126.65,124.84,125.1,3796569,0
2016-12-15,125.3,126.32,123.89,123.89,2483892,0
2016-12-16,124.64,126.26,124.16,125.25,3371385,0
2016-12-19,124.83,125.25,122.57,122.58,2529231,0
2016-12-20,123.01,123.72,122.48,123.1,2709355,0
2016-12-21,123.13,123.43,120.81,121.83,2802206,0
2016-12-22,122.2,123.92,119.37,123.16,3371215,0
2016-12-23,123.18,124.84,122.79,124.39,1362445,0
2016-12-27,124.12,125.76,123.58,124.67,984654,0
2016-12-28,124.4,125.33,122.99,123.05,1048717,0
2016-12-29,123.33,123.83,122.8,122.92,1165793,0
2016-12-30,123.03,123.21,121.65,122.49,1607814,0
2017-01-03,123.32,123.34,119.07,121.33,4214679,0
2017-01-04,121.53,122.74,119.85,122.46,2935654,0
2017-01-05,122.73,124.69,122.73,122.98,2455767,0
2017-01-06,122.96,124.23,122.51,122.74,3006963,0
2017-01-09,122.43,122.71,119.76,121.66,2486225,0
2017-01-10,121.2,122.46,120.35,121.41,3161597,0
2017-01-11,121.19,122.58,120.68,121.37,2752725,0
2017-01-12,120.61,122.25,120.25,121.38,2751355,0
2017-01-13,121.52,121.86,120.86,121.05,2807591,0
2017-01-17,121.09,121.09,118.78,119.8,2804359,0
2017-01-18,120.34,120.61,118.69,119.73,4289520,0
2017-01-19,119.76,121.65,118.04,121.3,4133067,0
2017-01-20,121.15,122.68,120.47,121.27,3362713,0
2017-01-23,121.19,122.58,116.78,117.97,9778080,0
2017-01-24,117.21,117.72,115.36,116.41,6501997,0
2017-01-25,116.82,118.39,115.93,117.91,3661068,0
2017-01-26,117.78,118.19,116.43,116.44,2699359,0
2017-01-27,116.93,117.17,115.93,116.25,2219640,0
2017-01-30,116.35,116.35,114.84,115.51,3350912,0
2017-01-31,116.29,118.7,115.17,117.39,5572513,0
2017-02-01,117.08,120.75,116.82,120.36,6783241,0
2017-02-02,120.04,120.43,118.56,119.21,2922067,0
2017-02-03,119.33,121.69,119.13,121.3,3787934,0
2017-02-06,120.57,121.24,118.89,119.55,2513405,0
2017-02-07,119.55,119.95,118.29,119.43,2923565,0
2017-02-08,119.18,120.19,118.28,120.08,2205695,0
2017-02-09,120.35,120.64,119.15,119.96,2971647,0
2017-02-10,120.47,120.81,119.77,120.44,1998419,0
2017-02-13,120.51,121.13,120.33,120.8,2053714,0
2017-02-14,120.36,125.57,120.35,124.51,5194246,0
2017-02-15,124.59,127.64,124.59,127.11,4816361,0
2017-02-16,126.81,128.29,126.07,128.16,3856680,0
2017-02-17,126.99,127.4,123.55,123.98,4257174,0
2017-02-21,124.46,125.84,124.17,125.04,2775005,0
2017-02-22,125.25,128.34,125.2,127.46,3506021,0
2017-02-23,127.89,128.6,127.24,128.4,2562172,0
2017-02-24,128.16,128.33,126.95,127.64,2389010,0
2017-02-27,127.23,128.66,127.19,128.13,2391492,0
2017-02-28,128.22,128.53,127.31,127.43,2137197,0
2017-03-01,128.86,129.82,128.3,128.71,3923423,0
2017-03-02,128.59,129.07,128.01,128.18,1574182,0
2017-03-03,128.11,129.53,127.93,129.34,2115546,0
2017-03-06,128.45,130.21,128.43,129.95,2201029,0
2017-03-07,129.69,130.8,129.04,129.25,3106137,0
2017-03-08,129.3,130.75,129.3,130.35,3135484,0
2017-03-09,130.39,131.89,130.38,131.45,3779585,0
2017-03-10,131.83,132.82,130.95,131.44,2538228,0
2017-03-13,131.24,131.82,130.99,131.26,2442001,0
2017-03-14,130.69,130.92,129.83,130.6,1823303,0
2017-03-15,130.9,133.03,130.77,132.73,2205766,0
2017-03-16,132.57,133.37,130.96,131.7,3128728,0
2017-03-17,131.59,131.78,130.44,130.44,2754095,0
2017-03-20,130.38,130.79,128.89,129.02,1697069,0
2017-03-21,129.26,129.9,127.32,127.76,2856279,0
2017-03-22,128.02,128.02,126.8,127.01,1973635,0
2017-03-23,126.85,128.03,126.07,126.52,2417472,0
2017-03-24,126.55,127.34,124.72,125.47,3087116,0
2017-03-27,124.22,125.23,123.56,124.96,2847400,0
2017-03-28,124.81,126.16,124.4,125.71,2207472,0
2017-03-29,125.45,125.6,123.95,124.43,2173130,0
2017-03-30,124.39,127.14,124.23,125.61,2385494,0
2017-03-31,125.41,126.35,124.7,126.24,2511140,0
2017-04-03,126.56,128.33,126.35,127.41,3096019,0
2017-04-04,127.15,127.97,125.9,126.54,1788758,0
2017-04-05,127.01,127.74,125.83,125.98,1773728,0
2017-04-06,125.78,127.67,125.78,127.51,2308821,0
2017-04-07,127.07,127.88,126.61,127.03,1534795,0
2017-04-10,127.2,128.62,126.96,127.97,1526103,0
2017-04-11,127.47,128.93,127.36,128.69,1867829,0
2017-04-12,128.95,128.95,127.58,128.25,1279365,0
2017-04-13,127.92,128.69,127.63,127.8,1922207,0
2017-04-17,127.82,128.72,127.2,128.48,2503201,0
2017-04-18,129.79,130.06,127.03,127.71,1831355,0
2017-04-19,128.11,129.01,127.11,128.43,2223517,0
2017-04-20,128.53,131.2,127.96,131.08,3523068,0
2017-04-21,130.8,131.45,129.65,130.33,5228245,0
2017-04-24,131.97,132.62,131.31,131.75,2255199,0
2017-04-25,132.49,133.7,132.25,132.97,1925597,0
2017-04-26,133.19,134.45,132.94,133.13,1886467,0
2017-04-27,133.55,134.58,133.06,133.12,1790901,0
2017-04-28,132.81,134.31,132.26,134.2,2978333,0
2017-05-01,134.35,136.3,133.7,135.9,3631744,0
2017-05-02,135.36,138.54,134.74,138.02,4761434,0
2017-05-03,138.11,139.07,137.43,138.06,3387757,0
2017-05-04,138.28,139.32,137.6,139.19,2458287,0
2017-05-05,139.27,139.94,138.93,139.86,1475507,0
2017-05-08,139.79,140.8,139.36,140.65,1911941,0
2017-05-09,140.43,141.61,140.21,141.49,3955564,0
2017-05-10,141.14,142.34,140.83,142.12,2534252,0
2017-05-11,142.79,143.83,141.73,143.46,3058535,0
2017-05-12,142.99,143.94,141.7,141.98,2464749,0
2017-05-15,141.72,142.31,140.61,141.3,4316682,0
2017-05-16,141.18,141.53,139.41,140.95,2838325,0
2017-05-17,139.67,140.46,138.02,138.17,3757461,0
2017-05-18,138.15,140.4,138.12,139.32,3895949,0
2017-05-19,139.37,141.34,138.55,140.45,2617891,0
2017-05-22,140.65,140.86,139.33,140.09,2389447,0
2017-05-23,140.09,141.14,139.66,140.98,1610233,0
2017-05-24,140.97,143.86,140.69,143.01,2274235,0
2017-05-25,143,145.52,142.83,144.3,2089262,0
2017-05-26,144.68,146.02,144.3,144.64,1919894,0
2017-05-30,144.7,146.53,144.52,144.62,1758142,0
2017-05-31,144.77,145.55,141.74,143.93,2461636,0
2017-06-01,144.44,146.8,144.05,146.7,2441848,0
2017-06-02,146.79,147.75,144.25,146.78,1732980,0
2017-06-05,146.75,147.37,146.42,147.05,1581692,0
2017-06-06,146.73,148.29,146.31,147.05,1826216,0
2017-06-07,147.74,149.02,146.88,148.61,2087947,0
2017-06-08,149.03,149.42,147.76,148.35,2403839,0
2017-06-09,148.54,149.79,148.04,148.82,1947433,0
2017-06-12,148.51,148.69,144.41,146.9,2527253,0
2017-06-13,147.18,148.63,146.65,147.82,2054725,0
2017-06-14,147.87,149.31,147.5,149.16,1625637,0
2017-06-15,148.84,149.37,147.88,148.34,1566172,0
2017-06-16,148.53,150.02,148.27,149.62,2770195,0
2017-06-19,150.03,151.37,149.83,150.76,1571722,0
2017-06-20,150.61,151.23,150.13,150.63,1337325,0
2017-06-21,150.74,151.82,150.28,151.12,1565233,0
2017-06-22,151.08,154.07,151.03,151.99,2189971,0
2017-06-23,152.03,152.52,150.75,151.12,2028685,0
2017-06-26,151.22,151.3,149.44,150.22,1500427,0
2017-06-27,150.38,151.12,149.42,150.22,1588724,0
2017-06-28,151.41,152.19,150.55,150.96,1692223,0
2017-06-29,151.52,151.52,149.91,150.81,1419824,0
2017-06-30,151.01,151.91,150.41,150.86,1622847,0
2017-07-03,151.64,152.45,150.94,151.42,2213879,0
2017-07-05,150.9,153.51,150.82,152.34,1801695,0
2017-07-06,152.3,152.68,150.83,151.35,1555702,0
2017-07-07,151.94,153.27,151.61,152.89,1383492,0
2017-07-10,152.4,153.78,152.4,153.05,1394070,0
2017-07-11,152.98,154.06,152.06,153.55,2029336,0
2017-07-12,153.48,154.59,153.33,154.1,1612263,0
2017-07-13,154.31,155.09,153.22,154.54,2339975,0
2017-07-14,154.48,155.43,153.96,154.77,1995223,0
2017-07-17,154.96,155.31,154.15,154.5,2114159,0
2017-07-18,154.23,154.5,152.11,152.82,2507824,0
2017-07-19,152.76,154.44,152.76,153.75,1679170,0
2017-07-20,153.66,155.47,153.43,155.23,1825675,0
2017-07-21,155.13,155.99,154.74,155.81,1229098,0
2017-07-24,156.1,156.37,154.91,155.58,1292713,0
2017-07-25,156.65,157.05,155.49,155.75,1763175,0
2017-07-26,155.24,156.02,154.65,155.19,2159328,0
2017-07-27,154.9,155.06,152.56,153.41,1697493,0
2017-07-28,153.59,155.12,152.95,154.79,1702726,0
2017-07-31,155.08,155.54,153.75,153.82,1699860,0
2017-08-01,154.37,155.23,153.78,154.04,1481273,0
2017-08-02,154.49,155.54,153.66,154.24,2532600,0
2017-08-03,160.18,160.47,155.72,158.03,3632438,0
2017-08-04,159.27,161.17,155.51,156.29,3122623,0
2017-08-07,156.28,157.28,155.83,156.49,1287567,0
2017-08-08,156.3,157.17,155.38,155.77,1581821,0
2017-08-09,155.73,156.1,154.59,155.08,3144788,0
2017-08-10,154.47,155.18,151.68,151.93,2539996,0
2017-08-11,152.32,152.68,151.29,151.66,1797067,0
2017-08-14,152.8,155.48,152.37,155.17,3214640,0
2017-08-15,155.73,156.72,155.26,155.26,1703208,0
2017-08-16,156.06,156.46,155.15,155.4,1246517,0
2017-08-17,155.38,156.79,154.41,155.31,1798751,0
2017-08-18,153.59,154.93,153.27,153.96,1786885,0
2017-08-21,154.2,154.78,153.73,154.24,1284132,0
2017-08-22,154.24,156.49,153.96,156.16,1065794,0
2017-08-23,155.73,156.55,155.21,156.09,1304747,0
2017-08-24,156.29,156.78,155.3,155.65,1190702,0
2017-08-25,155.83,156.99,155.47,155.6,1045046,0
2017-08-28,155.76,156.54,155.41,156.03,998863,0
2017-08-29,155.09,156.11,154.84,155.92,1279410,0
2017-08-30,155.71,156.99,155.7,156.4,882212,0
2017-08-31,157.05,157.34,156.33,157.19,2656116,0
2017-09-01,157.27,158.49,156.29,157.68,1144630,0
2017-09-05,156.34,158.12,156,157.75,1827504,0
2017-09-06,158.16,158.44,157.06,158.25,1459529,0
2017-09-07,158.18,159.9,157.98,159.74,1792122,0
2017-09-08,159.44,162.64,159.29,162.31,2087814,0
2017-09-11,162.32,163.52,162.3,162.69,2454711,0
2017-09-12,163.12,163.99,161.9,162.31,2155610,0
2017-09-13,162.46,163.77,161.55,161.78,1316040,0
2017-09-14,161.48,163.05,161.28,162.26,1422465,0
2017-09-15,161.68,162.65,161.61,162.16,1973367,0
2017-09-18,162.26,162.46,160.4,160.48,1611695,0
2017-09-19,161.06,161.06,154.03,155.54,3177361,0
2017-09-20,155.49,155.49,153.61,154.53,1629443,0
2017-09-21,154.32,154.32,152.83,152.9,1220946,0
2017-09-22,153.01,154.76,149.95,153.08,3415812,0
2017-09-25,153.32,154.34,151.47,151.49,1358912,0
2017-09-26,151.93,154.02,151.93,152.97,1932367,0
2017-09-27,153.13,154.36,151.17,153.72,2684231,0
2017-09-28,153.54,156.9,153.42,156.8,1689810,0
2017-09-29,156.92,158.56,156.5,158.5,2042574,0
2017-10-02,158.65,160.18,158.51,159.93,1315218,0
2017-10-03,160.15,162.82,159.8,162.49,1568439,0
2017-10-04,162.75,163.47,162.28,162.69,1105541,0
2017-10-05,162.57,162.57,160.36,160.77,1534150,0
2017-10-06,161.03,161.87,160.66,160.76,996570,0
2017-10-09,160.65,160.82,157.42,157.72,1183482,0
2017-10-10,157.63,157.78,155.25,155.6,1706455,0
2017-10-11,155.97,157.32,154,156.3,2157189,0
2017-10-12,156.45,156.55,154.11,154.49,1686127,0
2017-10-13,151.31,153.48,149.69,153.06,2000368,0
2017-10-16,152.3,153.04,150.9,151.44,1406331,0
2017-10-17,150.79,156.273,150.79,155.9,1922686,0
2017-10-18,156.37,158.48,155.81,157.43,2838210,0
2017-10-19,157.47,158.01,155.68,157.64,1909481,0
2017-10-20,158.25,161.16,157.96,160.84,1781431,0
2017-10-23,161.91,162.57,160.23,161.47,1611714,0
2017-10-24,160.76,161.24,159.23,160.08,1799281,0
2017-10-25,159.48,160.75,159.26,160.12,1400503,0
2017-10-26,160.13,184.98,160,178.6,5303589,0
2017-10-27,180.56,180.57,172.58,173.12,12487893,0
2017-10-30,172.35,173.53,170.85,171.23,3123197,0
2017-10-31,169.27,170.77,164.52,170.03,4366266,0
2017-11-01,170.92,172.27,169.69,171.8,2367781,0
2017-11-02,171.05,172.995,170.74,172.32,1955414,0
2017-11-03,173.06,182.95,170.26,176.99,5652179,0
2017-11-06,178,178.5,176.01,176.95,2977552,0
2017-11-07,177.11,178,175.87,176.83,2216192,0
2017-11-08,176.6,178.66,175.35,175.44,2703484,0
2017-11-09,174.42,175.32,171.26,172.53,2139469,0
2017-11-10,172.59,175.585,171.38,175.12,2240986,0
