Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,5.3604,5.3971,5.324,5.3971,77575,0
1982-01-04,5.324,5.3604,5.2874,5.2874,37100,0
1982-01-05,5.2509,5.324,5.1507,5.1869,152977,0
1982-01-06,5.0135,5.1138,4.9131,5.0135,141655,0
1982-01-07,4.9769,5.0866,4.84,4.9769,77332,0
1982-01-08,4.9495,5.0135,4.8674,4.9495,72032,0
1982-01-11,4.84,4.9769,4.703,4.7668,59745,0
1982-01-12,4.7304,4.84,4.6301,4.84,81908,0
1982-01-13,4.7304,4.84,4.6024,4.703,82875,0
1982-01-14,4.6666,4.7304,4.566,4.703,176107,0
1982-01-15,4.6666,4.703,4.6024,4.6024,64324,0
1982-01-18,4.566,4.6301,4.4565,4.6301,108651,0
1982-01-19,4.6024,4.703,4.4565,4.4565,76611,0
1982-01-20,4.356,4.4565,4.2189,4.2919,103111,0
1982-01-21,4.2189,4.4197,4.0093,4.0727,183817,0
1982-01-22,4.0093,4.0727,3.9087,3.9452,252958,0
1982-01-25,3.8079,3.9452,3.6621,3.9452,382327,0
1982-01-26,3.8355,3.9814,3.6621,3.7349,249342,0
1982-01-27,3.8355,3.9452,3.6983,3.9087,176107,0
1982-01-28,4.2189,4.4197,4.0093,4.3832,277528,0
1982-01-29,4.5294,4.6024,4.4565,4.4931,241391,0
1982-02-01,4.4197,4.4931,4.356,4.4197,94919,0
1982-02-02,4.3832,4.4565,4.2919,4.356,56615,0
1982-02-03,4.2919,4.3832,4.1823,4.1823,55895,0
1982-02-04,4.2556,4.2919,4.1823,4.2919,18549,0
1982-02-05,4.3832,4.4565,4.2919,4.3194,65286,0
1982-02-08,4.2556,4.3194,4.146,4.1823,79260,0
1982-02-09,4.0093,4.0727,3.9087,4.0455,51552,0
1982-02-10,4.0727,4.146,4.0093,4.146,42159,0
1982-02-11,4.146,4.2189,4.0455,4.0455,41436,0
1982-02-12,4.1095,4.146,4.0727,4.0727,21683,0
1982-02-16,3.9814,4.0727,3.872,4.0727,42400,0
1982-02-17,4.0455,4.0727,4.0093,4.0093,46013,0
1982-02-18,3.9814,4.0455,3.9087,4.0093,67215,0
1982-02-19,4.0093,4.0727,3.9452,3.9452,26259,0
1982-02-22,3.9087,4.0455,3.7627,3.8079,79260,0
1982-02-23,3.7627,3.9087,3.6345,3.6345,357511,0
1982-02-24,3.6345,3.7349,3.4975,3.7349,139249,0
1982-02-25,3.872,4.1095,3.6345,3.6621,125275,0
1982-02-26,3.6621,3.7349,3.5979,3.7349,52036,0
1982-03-01,3.8079,3.872,3.6983,3.872,47459,0
1982-03-02,3.8079,3.872,3.7349,3.7349,134669,0
1982-03-03,3.5248,3.6983,3.3515,3.4244,222120,0
1982-03-04,3.3515,3.461,3.251,3.3882,143103,0
1982-03-05,3.5615,3.7627,3.3515,3.5248,102386,0
1982-03-08,3.5979,3.7627,3.4244,3.5248,184059,0
1982-03-09,3.461,3.5615,3.3515,3.4975,83836,0
1982-03-10,3.5248,3.6621,3.3882,3.4975,60709,0
1982-03-11,3.4975,3.5979,3.3882,3.5979,49628,0
1982-03-12,3.461,3.5248,3.3882,3.5248,16384,0
1982-03-15,3.4244,3.4975,3.3515,3.4975,146232,0
1982-03-16,3.5615,3.6983,3.3882,3.5248,218989,0
1982-03-17,3.4975,3.5615,3.4244,3.4244,86249,0
1982-03-18,3.5248,3.6621,3.3882,3.6345,104073,0
1982-03-19,3.6983,3.7349,3.6345,3.6621,34690,0
1982-03-22,3.5979,3.6983,3.4975,3.6983,57339,0
1982-03-23,3.6621,3.7349,3.5979,3.5979,63601,0
1982-03-24,3.5979,3.6345,3.5615,3.5979,67699,0
1982-03-25,3.6163,3.7533,3.4793,3.7533,82391,0
1982-03-26,3.6802,3.7167,3.6163,3.6802,68420,0
1982-03-29,3.7807,3.8174,3.7167,3.8174,219470,0
1982-03-30,3.8537,3.9177,3.7807,3.8898,117325,0
1982-03-31,3.8537,3.8898,3.8174,3.8537,75887,0
1982-04-01,3.7533,3.8537,3.6527,3.8174,108894,0
1982-04-02,3.9541,4.0637,3.8174,4.0637,196821,0
1982-04-05,4.0271,4.0637,3.9541,3.9999,51070,0
1982-04-06,4.137,4.2373,4.0271,4.2373,63359,0
1982-04-07,4.2373,4.2738,4.1731,4.2007,39750,0
1982-04-08,4.137,4.2007,4.0637,4.137,70827,0
1982-04-12,4.1003,4.1731,4.0271,4.0271,48905,0
1982-04-13,3.9541,4.0271,3.8537,3.8898,76367,0
1982-04-14,3.7807,3.8537,3.7167,3.7807,75650,0
1982-04-15,3.8174,3.8537,3.7533,3.8537,25296,0
1982-04-16,3.8898,4.0271,3.7533,3.9177,80461,0
1982-04-19,3.8898,3.9177,3.8537,3.8537,34450,0
1982-04-20,3.8898,3.9541,3.8174,3.9177,39750,0
1982-04-21,3.8537,3.9177,3.7807,3.8174,78054,0
1982-04-22,3.8898,3.9541,3.7807,3.8898,56374,0
1982-04-23,4.0637,4.137,3.9541,4.137,59020,0
1982-04-26,4.1003,4.137,4.0637,4.0637,25777,0
1982-04-27,4.1003,4.137,4.0637,4.0637,16138,0
1982-04-28,3.9999,4.0637,3.8898,3.9541,27946,0
1982-04-29,3.9541,3.9541,3.9177,3.9541,13733,0
1982-04-30,3.9177,3.9541,3.8898,3.8898,32041,0
1982-05-03,3.9541,3.9999,3.8898,3.9541,31559,0
1982-05-04,4.0271,4.1003,3.9541,3.9541,41436,0
1982-05-05,4.0271,4.0637,3.9541,4.0271,22405,0
1982-05-06,4.0271,4.0637,3.9999,4.0271,60952,0
1982-05-07,4.137,4.2373,3.9999,4.137,101905,0
1982-05-10,4.1731,4.2373,4.0637,4.1731,78538,0
1982-05-11,4.2738,4.3012,4.2007,4.2373,55411,0
1982-05-12,4.3377,4.4108,4.2738,4.4108,105518,0
1982-05-13,4.4108,4.4837,4.3377,4.4108,180200,0
1982-05-14,4.3744,4.3744,4.3377,4.3744,30837,0
1982-05-17,4.3012,4.3377,4.2373,4.3012,19513,0
1982-05-18,4.2738,4.3012,4.2007,4.2007,36135,0
1982-05-19,4.137,4.1731,4.1003,4.1731,28187,0
1982-05-20,4.1003,4.1731,4.0271,4.0271,28669,0
1982-05-21,4.1003,4.137,4.0271,4.1003,62154,0
1982-05-24,4.0637,4.137,3.9541,4.0637,58300,0
1982-05-25,3.9999,4.137,3.8174,3.8174,142376,0
1982-05-26,3.8898,3.9177,3.8537,3.8898,56132,0
1982-05-27,3.8174,3.8537,3.7533,3.7807,50835,0
1982-05-28,3.7807,3.8174,3.7533,3.8174,42159,0
1982-06-01,3.8537,3.9177,3.7533,3.8537,28428,0
1982-06-02,3.7167,3.7807,3.6163,3.7807,73717,0
1982-06-03,3.6527,3.7167,3.5796,3.6802,86969,0
1982-06-04,3.5796,3.6802,3.4793,3.4793,66975,0
1982-06-07,3.4428,3.5433,3.3331,3.5064,91787,0
1982-06-08,3.4793,3.5433,3.4063,3.4063,52517,0
1982-06-09,3.4793,3.5433,3.3698,3.4428,62634,0
1982-06-10,3.4793,3.5796,3.3698,3.3698,97327,0
1982-06-11,3.4793,3.5064,3.4063,3.4793,158035,0
1982-06-14,3.4793,3.5433,3.4063,3.4793,56615,0
1982-06-15,3.4793,3.5064,3.4428,3.4793,39750,0
1982-06-16,3.4793,3.5433,3.3698,3.3698,40474,0
1982-06-17,3.4063,3.4793,3.3331,3.4793,88898,0
1982-06-18,3.4063,3.4793,3.3058,3.3058,61912,0
1982-06-21,3.3058,3.3331,3.2691,3.2691,58783,0
1982-06-22,3.1962,3.3058,3.059,3.1233,140452,0
1982-06-23,3.2691,3.4063,3.0868,3.4063,166712,0
1982-06-24,3.4244,3.461,3.3515,3.3882,63601,0
1982-06-25,3.3515,3.3882,3.3152,3.3152,67699,0
1982-06-28,3.461,3.5248,3.3515,3.4244,44325,0
1982-06-29,3.3152,3.3515,3.2782,3.2782,30594,0
1982-06-30,3.251,3.3152,3.178,3.3152,47940,0
1982-07-01,3.2145,3.2782,3.1413,3.178,28669,0
1982-07-02,3.041,3.1413,2.9314,3.0046,86729,0
1982-07-06,3.0046,3.041,2.9314,2.9314,136594,0
1982-07-07,2.968,3.0775,2.831,3.0775,101662,0
1982-07-08,3.0046,3.0775,2.9314,2.968,60709,0
1982-07-09,2.968,3.041,2.8948,2.8948,47219,0
1982-07-12,2.831,2.8584,2.7581,2.7944,107208,0
1982-07-13,2.7944,2.8584,2.7581,2.7944,143103,0
1982-07-14,2.7944,2.8584,2.7581,2.7944,107208,0
1982-07-15,2.8948,2.9314,2.831,2.8584,58300,0
1982-07-16,2.8948,3.0046,2.8584,2.9314,64324,0
1982-07-19,2.9314,3.041,2.831,2.8584,167676,0
1982-07-20,2.9314,3.0046,2.8584,3.0046,59745,0
1982-07-21,3.041,3.0775,3.0046,3.0046,89377,0
1982-07-22,3.0046,3.041,2.968,2.968,47701,0
1982-07-23,2.968,3.0046,2.9314,3.0046,25777,0
1982-07-26,2.968,3.0046,2.9314,2.968,19030,0
1982-07-27,2.9314,3.0046,2.8584,2.9314,181889,0
1982-07-28,2.8948,2.968,2.7944,2.7944,60470,0
1982-07-29,2.831,2.8584,2.7944,2.7944,33487,0
1982-07-30,2.7944,2.831,2.7214,2.7581,90824,0
1982-08-02,2.7581,2.7944,2.7214,2.7581,35652,0
1982-08-03,2.7581,2.7944,2.685,2.7214,53481,0
1982-08-04,2.685,2.7214,2.6208,2.6208,68659,0
1982-08-05,2.5845,2.6484,2.4747,2.5478,105999,0
1982-08-06,2.5478,2.5845,2.5113,2.5478,71069,0
1982-08-09,2.5113,2.5478,2.4381,2.4747,97808,0
1982-08-10,2.4016,2.4747,2.3377,2.3742,109133,0
1982-08-11,2.3377,2.3742,2.2647,2.2647,101182,0
1982-08-12,2.2282,2.3013,2.1645,2.2007,362091,0
1982-08-13,2.3377,2.4747,2.2007,2.4747,185981,0
1982-08-16,2.5113,2.5845,2.4381,2.4747,124552,0
1982-08-17,2.4381,2.5113,2.3377,2.3742,119250,0
1982-08-18,2.5478,2.685,2.4016,2.4381,227179,0
1982-08-19,2.4016,2.4747,2.3377,2.3742,139731,0
1982-08-20,2.4381,2.4747,2.3742,2.4381,109855,0
1982-08-23,2.5113,2.5845,2.4381,2.5478,338240,0
1982-08-24,2.685,2.7581,2.5845,2.7581,219470,0
1982-08-25,2.968,3.178,2.7214,3.178,208387,0
1982-08-26,3.3515,3.5248,3.178,3.251,355104,0
1982-08-27,3.2145,3.2782,3.1413,3.2145,84801,0
1982-08-30,3.2145,3.2782,3.1413,3.2782,262110,0
1982-08-31,3.2782,3.3515,3.2145,3.3152,89377,0
1982-09-01,3.1413,3.2782,3.0046,3.0775,67455,0
1982-09-02,3.0775,3.1413,3.0046,3.1413,50835,0
1982-09-03,3.2145,3.2782,3.1413,3.178,119011,0
1982-09-07,3.1413,3.251,3.0046,3.0046,46734,0
1982-09-08,2.9314,3.041,2.7944,2.8948,140209,0
1982-09-09,2.9314,3.041,2.831,3.0046,114434,0
1982-09-10,2.9314,3.0046,2.8584,2.8948,35173,0
1982-09-13,2.8948,2.968,2.7944,2.8948,89859,0
1982-09-14,2.968,3.041,2.8948,2.9314,120455,0
1982-09-15,3.0046,3.041,2.968,3.0046,49628,0
1982-09-16,3.0046,3.041,2.968,3.0046,77814,0
1982-09-17,2.968,3.0046,2.8948,2.8948,53726,0
1982-09-20,2.8948,2.968,2.831,2.8948,78296,0
1982-09-21,3.041,3.105,2.968,3.105,76851,0
1982-09-22,3.0775,3.105,3.0046,3.0046,52280,0
1982-09-23,2.968,3.041,2.8948,2.8948,44571,0
1982-09-24,2.9864,3.0229,2.913,3.0229,32041,0
1982-09-27,2.9495,3.0229,2.8768,2.8768,23123,0
1982-09-28,2.8768,2.9495,2.8127,2.8768,108410,0
1982-09-29,2.8492,2.913,2.7761,2.7761,62394,0
1982-09-30,2.7395,2.7761,2.7033,2.7395,54927,0
1982-10-01,2.8127,2.8768,2.7033,2.8492,118528,0
1982-10-04,2.9495,3.059,2.8127,3.059,130576,0
1982-10-05,3.0229,3.059,2.9495,3.059,487120,0
1982-10-06,3.0229,3.059,2.9864,3.0229,68659,0
1982-10-07,3.0868,3.1597,3.0229,3.059,100216,0
1982-10-08,2.9864,3.0868,2.8492,2.8768,112987,0
1982-10-11,2.9495,3.0229,2.8492,2.9495,96606,0
1982-10-12,2.9495,3.059,2.913,3.059,96847,0
1982-10-13,3.2691,3.5433,3.059,3.4793,289815,0
1982-10-14,3.7257,3.8631,3.5796,3.6894,302827,0
1982-10-15,3.6163,3.6894,3.5433,3.6163,79983,0
1982-10-18,3.5796,3.6527,3.5158,3.5433,70827,0
1982-10-19,3.5158,3.6163,3.3698,3.4063,77090,0
1982-10-20,3.3331,3.4063,3.2325,3.3058,301863,0
1982-10-21,3.2691,3.3058,3.2325,3.2691,100699,0
1982-10-22,3.2691,3.3331,3.1962,3.2691,127684,0
1982-10-25,3.0868,3.2325,2.913,3.1233,110819,0
1982-10-26,3.1233,3.2325,3.0229,3.1962,95402,0
1982-10-27,3.2325,3.2691,3.1597,3.2325,63843,0
1982-10-28,3.1597,3.2325,3.0868,3.1233,77814,0
1982-10-29,3.059,3.1233,2.9495,3.0868,154664,0
1982-11-01,3.1233,3.1962,3.059,3.1233,73961,0
1982-11-02,3.1962,3.3058,3.0868,3.3058,92752,0
1982-11-03,3.2325,3.3698,3.0868,3.1233,124309,0
1982-11-04,3.1962,3.2691,3.1233,3.1597,168397,0
1982-11-05,3.1962,3.2691,3.1233,3.2691,267411,0
1982-11-08,3.3058,3.3698,3.2325,3.3698,87450,0
1982-11-09,3.4063,3.4428,3.3331,3.4063,136838,0
1982-11-10,3.5158,3.5433,3.4428,3.5158,182608,0
1982-11-11,3.5158,3.5433,3.4428,3.5433,112024,0
1982-11-12,3.5158,3.6163,3.4063,3.4063,308607,0
1982-11-15,3.2325,3.3331,3.0868,3.1962,122382,0
1982-11-16,3.0868,3.1597,3.0229,3.1233,101423,0
1982-11-17,3.1233,3.1962,3.059,3.1233,69623,0
1982-11-18,3.1597,3.2325,3.0868,3.1233,107927,0
1982-11-19,3.059,3.1597,2.913,2.9495,118286,0
1982-11-22,3.0229,3.059,2.9495,2.9864,94436,0
1982-11-23,2.9495,2.9864,2.913,2.913,76611,0
1982-11-24,2.8768,2.913,2.8127,2.8127,104317,0
1982-11-26,2.8492,2.8768,2.8127,2.8127,26740,0
1982-11-29,2.8127,2.8768,2.7395,2.7395,121901,0
1982-11-30,2.8492,2.8768,2.7761,2.8492,173696,0
1982-12-01,2.8768,2.9495,2.8127,2.8492,135632,0
1982-12-02,2.8492,2.8768,2.7761,2.8127,84561,0
1982-12-03,2.8127,2.8492,2.7761,2.7761,79983,0
1982-12-06,2.8492,2.913,2.7395,2.8768,97089,0
1982-12-07,2.8492,2.8768,2.7761,2.8127,106483,0
1982-12-08,2.8492,2.913,2.7761,2.8768,70107,0
1982-12-09,2.9495,3.0868,2.7761,2.9495,256087,0
1982-12-10,3.0229,3.059,2.9495,2.9495,253679,0
1982-12-13,2.9495,2.9864,2.8768,2.913,128407,0
1982-12-14,2.913,2.9495,2.8492,2.8492,119250,0
1982-12-15,2.8492,2.8768,2.7761,2.7761,75407,0
1982-12-16,2.8127,2.8492,2.7761,2.7761,80461,0
1982-12-17,2.8127,2.8492,2.7761,2.8127,89859,0
1982-12-20,2.7761,2.8127,2.7395,2.7395,80225,0
1982-12-21,2.7033,2.7761,2.7033,2.7761,212966,0
1982-12-22,2.7395,2.7761,2.7033,2.7761,99977,0
1982-12-23,2.7581,2.7944,2.685,2.7214,291019,0
1982-12-27,2.7944,2.831,2.7581,2.831,192246,0
1982-12-28,2.831,2.8584,2.7581,2.7944,100216,0
1982-12-29,2.7944,2.831,2.7581,2.831,117081,0
1982-12-30,2.8948,2.9314,2.831,2.9314,287891,0
1982-12-31,2.968,2.968,2.9314,2.968,121661,0
1983-01-03,2.968,3.0046,2.8948,2.9314,72515,0
1983-01-04,2.9314,3.0046,2.8584,3.0046,81431,0
1983-01-05,3.041,3.0775,3.0046,3.0775,188150,0
1983-01-06,3.2145,3.2876,3.105,3.2876,260424,0
1983-01-07,3.251,3.2876,3.178,3.2145,215376,0
1983-01-10,3.324,3.3882,3.2145,3.3604,324266,0
1983-01-11,3.2876,3.3604,3.2145,3.2876,200440,0
1983-01-12,3.2145,3.2876,3.105,3.2145,136838,0
1983-01-13,3.251,3.2876,3.178,3.251,73961,0
1983-01-14,3.251,3.2876,3.178,3.2145,96123,0
1983-01-17,3.2876,3.324,3.2145,3.2145,83836,0
1983-01-18,3.2145,3.251,3.1413,3.178,81908,0
1983-01-19,3.1413,3.2145,3.041,3.105,130333,0
1983-01-20,3.251,3.324,3.178,3.2145,416293,0
1983-01-21,3.2145,3.251,3.1413,3.1413,212966,0
1983-01-24,2.968,3.041,2.8948,2.9314,189356,0
1983-01-25,2.8584,2.9314,2.7944,2.8948,214892,0
1983-01-26,2.8948,2.9314,2.831,2.8948,44325,0
1983-01-27,2.8584,2.8948,2.831,2.8584,69623,0
1983-01-28,2.8948,2.9314,2.8584,2.8584,33968,0
1983-01-31,2.831,2.8584,2.7944,2.831,131539,0
1983-02-01,2.7944,2.831,2.7214,2.7581,89622,0
1983-02-02,2.685,2.7214,2.6208,2.685,298729,0
1983-02-03,2.685,2.7214,2.6484,2.7214,111059,0
1983-02-04,2.7944,2.831,2.7214,2.7581,83836,0
1983-02-07,2.7944,2.7944,2.7581,2.7581,74685,0
1983-02-08,2.831,2.8584,2.7581,2.7944,142376,0
1983-02-09,2.831,2.8584,2.7944,2.8584,87934,0
1983-02-10,2.8584,2.8584,2.831,2.831,116121,0
1983-02-11,2.8948,2.968,2.831,2.8948,215134,0
1983-02-14,2.8948,2.968,2.831,2.9314,61434,0
1983-02-15,2.968,3.0046,2.8948,2.9314,100216,0
1983-02-16,2.9314,2.968,2.8584,2.8948,128646,0
1983-02-17,2.8948,2.9314,2.831,2.8584,56615,0
1983-02-18,2.831,2.8948,2.7214,2.7581,475798,0
1983-02-22,2.5113,2.6484,2.3377,2.5113,482546,0
1983-02-23,2.4747,2.5113,2.4381,2.4747,353898,0
1983-02-24,2.5113,2.5845,2.4381,2.5845,477247,0
1983-02-25,2.6208,2.6484,2.5845,2.6484,159724,0
1983-02-28,2.6208,2.7214,2.5113,2.6208,172734,0
1983-03-01,2.5478,2.6208,2.4747,2.5845,94436,0
1983-03-02,2.7214,2.8584,2.5845,2.831,142376,0
1983-03-03,2.8948,2.968,2.831,2.9314,184059,0
1983-03-04,2.8584,2.8948,2.7944,2.7944,64324,0
1983-03-07,2.831,2.8584,2.7944,2.8584,116361,0
1983-03-08,2.831,2.8584,2.7581,2.7581,137317,0
1983-03-09,2.831,2.8948,2.7581,2.8948,121901,0
1983-03-10,2.8948,2.9314,2.831,2.831,144787,0
1983-03-11,2.8584,2.8948,2.831,2.8584,60228,0
1983-03-14,2.831,2.8584,2.7944,2.831,45051,0
1983-03-15,2.7944,2.831,2.7581,2.7944,72032,0
1983-03-16,2.7581,2.831,2.685,2.685,73717,0
1983-03-17,2.6208,2.685,2.5478,2.6484,144550,0
1983-03-18,2.6484,2.6484,2.6208,2.6484,57096,0
1983-03-21,2.6208,2.6484,2.5478,2.6208,231516,0
1983-03-22,2.6208,2.6208,2.5845,2.6208,76129,0
1983-03-23,2.5845,2.6484,2.5845,2.5845,54203,0
1983-03-24,2.6208,2.6484,2.5845,2.6208,48663,0
1983-03-25,2.6297,2.6297,2.5661,2.6027,62394,0
1983-03-28,2.6297,2.6666,2.5661,2.5661,57578,0
1983-03-29,2.6027,2.6027,2.5661,2.5661,62394,0
1983-03-30,2.6297,2.6666,2.5661,2.6297,108410,0
1983-03-31,2.7033,2.8856,2.7033,2.8856,280420,0
1983-04-04,2.9221,2.9221,2.8127,2.8856,93711,0
1983-04-05,2.9221,2.9221,2.8127,2.8492,75887,0
1983-04-06,2.7761,2.8127,2.7395,2.7761,57339,0
1983-04-07,2.7761,2.8127,2.7395,2.8127,35897,0
1983-04-08,2.8127,2.8492,2.7761,2.8492,49628,0
1983-04-11,2.9221,2.9587,2.8492,2.9587,98774,0
1983-04-12,2.9864,2.9864,2.8856,2.9587,102627,0
1983-04-13,2.9864,3.2052,2.9864,3.1413,509286,0
1983-04-14,3.1688,3.2052,3.105,3.1413,264759,0
1983-04-15,3.1413,3.1688,3.105,3.1688,168397,0
1983-04-18,3.1688,3.2052,3.059,3.2052,241635,0
1983-04-19,3.1413,3.2052,3.105,3.1688,170563,0
1983-04-20,3.1413,3.2052,3.1413,3.1413,162372,0
1983-04-21,3.1413,3.2052,3.059,3.105,197788,0
1983-04-22,3.105,3.1413,3.059,3.105,140209,0
1983-04-25,3.105,3.1413,3.059,3.105,135876,0
1983-04-26,3.1413,3.1688,3.059,3.1688,145510,0
1983-04-27,3.2052,3.2421,3.1413,3.2052,184059,0
1983-04-28,3.2421,3.2782,3.1688,3.2782,133465,0
1983-04-29,3.3152,3.3882,3.2421,3.3882,298973,0
1983-05-02,3.3515,3.4244,3.2782,3.3515,200919,0
1983-05-03,3.3152,3.3882,3.2782,3.3882,148402,0
1983-05-04,3.4244,3.4975,3.3152,3.4244,180200,0
1983-05-05,3.4244,3.461,3.3515,3.4244,190079,0
1983-05-06,3.4244,3.4244,3.3152,3.3515,187185,0
1983-05-09,3.3882,3.4244,3.2782,3.3152,130576,0
1983-05-10,3.3152,3.3882,3.2782,3.3515,135876,0
1983-05-11,3.3515,3.4244,3.3152,3.3882,208873,0
1983-05-12,3.3882,3.3882,3.3515,3.3882,105518,0
1983-05-13,3.4244,3.461,3.3882,3.4244,121661,0
1983-05-16,3.4244,3.461,3.3152,3.461,128407,0
1983-05-17,3.5615,3.6983,3.4244,3.6983,345946,0
1983-05-18,3.8445,3.8445,3.6983,3.6983,373895,0
1983-05-19,3.7349,3.7715,3.5979,3.671,213931,0
1983-05-20,3.671,3.6983,3.5979,3.671,88658,0
1983-05-23,3.5979,3.8079,3.5979,3.8079,269095,0
1983-05-24,3.8445,3.9541,3.8445,3.9541,359198,0
1983-05-25,3.9541,3.9909,3.881,3.9541,238983,0
1983-05-26,3.9541,3.9909,3.881,3.9541,161653,0
1983-05-27,3.9177,3.9541,3.8445,3.9177,183575,0
1983-05-31,3.8445,3.881,3.7715,3.8079,118046,0
1983-06-01,3.6983,3.7715,3.6345,3.6983,110096,0
1983-06-02,3.6983,3.7349,3.6983,3.7349,78054,0
1983-06-03,3.7349,3.7715,3.6983,3.6983,78776,0
1983-06-06,3.6983,3.7349,3.6345,3.6345,114434,0
1983-06-07,3.6345,3.671,3.5979,3.5979,83836,0
1983-06-08,3.5979,3.671,3.5979,3.6345,45294,0
1983-06-09,3.6345,3.671,3.5248,3.5248,98292,0
1983-06-10,3.5615,3.5979,3.5248,3.5615,40953,0
1983-06-13,3.6345,3.671,3.5979,3.671,92752,0
1983-06-14,3.6983,3.7715,3.6345,3.7349,119250,0
1983-06-15,3.7715,3.7715,3.6983,3.7715,91062,0
1983-06-16,3.8079,3.8079,3.6983,3.7715,127442,0
1983-06-17,3.7715,3.7715,3.7349,3.7715,138524,0
1983-06-20,3.7715,3.9541,3.7349,3.881,300653,0
1983-06-21,3.9541,4.2098,3.9177,4.2098,450745,0
1983-06-22,4.1731,4.2098,4.1003,4.137,274156,0
1983-06-23,4.2098,4.2738,4.1731,4.2738,322580,0
1983-06-24,4.3012,4.3287,4.2189,4.3287,253441,0
1983-06-27,4.3012,4.3287,4.146,4.2189,219230,0
1983-06-28,4.146,4.2645,4.146,4.1823,276323,0
1983-06-29,4.1823,4.2189,4.146,4.1823,166231,0
1983-06-30,4.1823,4.2189,4.1823,4.1823,101662,0
1983-07-01,4.2645,4.3012,4.1823,4.3012,72274,0
1983-07-05,4.2645,4.2645,4.1823,4.2189,105276,0
1983-07-06,4.2645,4.4018,4.2189,4.4018,408344,0
1983-07-07,4.4383,4.6119,4.4383,4.4383,483993,0
1983-07-08,4.4748,4.5388,4.4383,4.4383,195139,0
1983-07-11,4.5113,4.5113,4.365,4.4018,340408,0
1983-07-12,4.4383,4.4383,4.146,4.146,320652,0
1983-07-13,4.082,4.146,4.0093,4.0093,336795,0
1983-07-14,4.0455,4.2189,4.0455,4.1823,95641,0
1983-07-15,4.2189,4.2189,4.082,4.146,109133,0
1983-07-18,4.082,4.1095,4.0093,4.0093,140452,0
1983-07-19,4.082,4.2189,4.0093,4.1823,146232,0
1983-07-20,4.2645,4.4018,4.1823,4.2645,201644,0
1983-07-21,4.3287,4.4748,4.3012,4.4018,164303,0
1983-07-22,4.4197,4.4748,4.365,4.4018,74923,0
1983-07-25,4.4383,4.5113,4.3287,4.5113,95883,0
1983-07-26,4.5113,4.5388,4.4383,4.4748,110096,0
1983-07-27,4.4018,4.4748,4.1823,4.1823,165745,0
1983-07-28,4.1095,4.2645,4.1095,4.146,118528,0
1983-07-29,4.1095,4.146,4.0455,4.146,97089,0
1983-08-01,4.146,4.146,3.8993,3.9361,159242,0
1983-08-02,3.9361,3.9725,3.8993,3.9361,218023,0
1983-08-03,3.9361,4.1095,3.8993,4.082,145268,0
1983-08-04,4.2189,4.3012,4.082,4.2189,140931,0
1983-08-05,4.2189,4.2189,4.1095,4.2189,37341,0
1983-08-08,4.2189,4.365,4.146,4.3012,138524,0
1983-08-09,4.2645,4.3012,4.1095,4.2189,125275,0
1983-08-10,4.1095,4.1823,4.082,4.1823,37585,0
1983-08-11,4.1823,4.2189,4.146,4.2189,37820,0
1983-08-12,4.146,4.2189,4.1095,4.2189,61912,0
1983-08-15,4.2645,4.3012,4.2189,4.2189,99255,0
1983-08-16,4.3012,4.3287,4.146,4.2645,59264,0
1983-08-17,4.2645,4.4748,4.2645,4.4748,132502,0
1983-08-18,4.5388,4.5753,4.4018,4.4383,374134,0
1983-08-19,4.4018,4.5753,4.4018,4.5388,262110,0
1983-08-22,4.5753,4.6847,4.5113,4.5753,261386,0
1983-08-23,4.5388,4.5753,4.4748,4.5388,86969,0
1983-08-24,4.4748,4.5388,4.4383,4.4383,234647,0
1983-08-25,4.4383,4.4383,4.2645,4.3012,99738,0
1983-08-26,4.2645,4.3012,4.2189,4.2189,213205,0
1983-08-29,4.2189,4.2645,4.2189,4.2189,60709,0
1983-08-30,4.3012,4.3012,4.2645,4.3012,65764,0
1983-08-31,4.3012,4.3287,4.2189,4.3012,120937,0
1983-09-01,4.2645,4.3012,4.146,4.2645,112024,0
1983-09-02,4.2645,4.2645,4.1823,4.1823,39267,0
1983-09-06,4.2189,4.2645,4.146,4.1823,124309,0
1983-09-07,4.1823,4.2189,4.1823,4.2189,72032,0
1983-09-08,4.2189,4.2189,4.1823,4.1823,51552,0
1983-09-09,4.1823,4.2189,4.1823,4.2189,46013,0
1983-09-12,4.1823,4.2645,4.082,4.082,151291,0
1983-09-13,4.0455,4.082,3.9725,4.0455,53481,0
1983-09-14,4.0455,4.0455,3.9725,3.9725,47219,0
1983-09-15,3.9361,3.9725,3.8993,3.9361,35652,0
1983-09-16,3.8993,4.1095,3.8993,4.082,139249,0
1983-09-19,4.0455,4.1095,4.0093,4.0455,67935,0
1983-09-20,4.0455,4.082,3.7989,3.8993,95883,0
1983-09-21,3.872,3.8993,3.7989,3.7989,152257,0
1983-09-22,3.8355,3.9725,3.8355,3.9725,106962,0
1983-09-23,3.9361,3.9725,3.8993,3.9361,47459,0
1983-09-26,3.9999,3.9999,3.9177,3.9999,59020,0
1983-09-27,3.9541,3.9999,3.9177,3.9541,90342,0
1983-09-28,3.9541,3.9999,3.9541,3.9541,38787,0
1983-09-29,3.9541,3.9999,3.9177,3.9177,46013,0
1983-09-30,3.9177,3.9541,3.8445,3.8445,63359,0
1983-10-03,3.8445,3.9177,3.7349,3.8079,68902,0
1983-10-04,3.7715,3.8079,3.6345,3.6345,68177,0
1983-10-05,3.5979,3.671,3.4886,3.5615,94196,0
1983-10-06,3.5248,3.6345,3.4886,3.5248,158521,0
1983-10-07,3.5248,3.5248,3.2691,3.4154,145029,0
1983-10-10,3.3515,3.671,3.3058,3.671,147195,0
1983-10-11,3.7349,3.7715,3.671,3.7349,151050,0
1983-10-12,3.671,3.7715,3.671,3.7349,33246,0
1983-10-13,3.7349,3.7349,3.5615,3.5979,47459,0
1983-10-14,3.6345,3.6345,3.5615,3.5615,53961,0
1983-10-17,3.5979,3.5979,3.5248,3.5615,41436,0
1983-10-18,3.5248,3.5615,3.4519,3.4519,51552,0
1983-10-19,3.4154,3.5248,3.4154,3.4519,1176851,0
1983-10-20,3.4519,3.5248,3.4154,3.4886,47940,0
1983-10-21,3.3882,3.4886,3.3882,3.4154,43122,0
1983-10-24,3.3882,3.4519,3.3515,3.4519,42400,0
1983-10-25,3.4519,3.5979,3.4519,3.5615,59508,0
1983-10-26,3.5615,3.6345,3.5248,3.5248,119974,0
1983-10-27,3.4886,3.5979,3.4154,3.4154,399188,0
1983-10-28,3.4154,3.4519,3.3882,3.3882,32523,0
1983-10-31,3.3882,3.4886,3.3882,3.4154,74199,0
1983-11-01,3.4519,3.4519,3.3058,3.4154,48905,0
1983-11-02,3.3058,3.3882,3.3058,3.3882,54927,0
1983-11-03,3.4154,3.4154,3.3058,3.3058,44808,0
1983-11-04,3.2691,3.3058,3.2325,3.2691,83113,0
1983-11-07,3.2691,3.3058,3.2691,3.3058,29875,0
1983-11-08,3.3515,3.3882,3.3515,3.3515,384734,0
1983-11-09,3.3515,3.3882,3.3515,3.3882,34690,0
1983-11-10,3.3515,3.3882,3.2691,3.2691,54687,0
1983-11-11,3.3058,3.3515,3.2691,3.3515,30114,0
1983-11-14,3.3058,3.3515,3.2325,3.3058,62876,0
1983-11-15,3.3058,3.3058,3.1962,3.2325,76129,0
1983-11-16,3.2325,3.3058,3.1962,3.2325,52036,0
1983-11-17,3.2691,3.2691,3.1233,3.1597,45051,0
1983-11-18,3.1233,3.1597,3.059,3.1233,80946,0
1983-11-21,3.0958,3.2325,3.0958,3.1233,66490,0
1983-11-22,3.1597,3.2325,3.1233,3.1597,79260,0
1983-11-23,3.1962,3.3058,3.1962,3.3058,67215,0
1983-11-25,3.2691,3.3882,3.2691,3.3882,33487,0
1983-11-28,3.3515,3.3882,3.2691,3.3058,39025,0
1983-11-29,3.3058,3.3515,3.2691,3.2691,70587,0
1983-11-30,3.2325,3.2691,3.1962,3.1962,85041,0
1983-12-01,3.1962,3.2325,3.1962,3.1962,50835,0
1983-12-02,3.1962,3.2325,3.1962,3.1962,37585,0
1983-12-05,3.1962,3.1962,3.0958,3.1233,171285,0
1983-12-06,3.0958,3.1233,3.0958,3.1233,93236,0
1983-12-07,3.1233,3.1597,3.0958,3.1233,92269,0
1983-12-08,3.1233,3.1597,3.0958,3.1233,62634,0
1983-12-09,3.1233,3.1597,3.0958,3.1597,104798,0
1983-12-12,3.1597,3.2325,3.1233,3.1962,212966,0
1983-12-13,3.2325,3.2691,3.1597,3.1962,87934,0
1983-12-14,3.1597,3.1962,3.0958,3.1597,71309,0
1983-12-15,3.1233,3.1962,3.1233,3.1597,75887,0
1983-12-16,3.1233,3.1597,3.1233,3.1597,138042,0
1983-12-19,3.1597,3.2325,3.1233,3.1962,159242,0
1983-12-20,3.2325,3.2325,3.1962,3.1962,54444,0
1983-12-21,3.1962,3.3058,3.1962,3.2691,81668,0
1983-12-22,3.2691,3.3058,3.2691,3.2691,143103,0
1983-12-23,3.2876,3.5433,3.2876,3.5158,97327,0
1983-12-27,3.5796,3.5796,3.5158,3.5433,109133,0
1983-12-28,3.5796,3.5796,3.4428,3.5158,174898,0
1983-12-29,3.5796,3.7257,3.5158,3.5433,121661,0
1983-12-30,3.5158,3.5796,3.4793,3.4793,73717,0
1984-01-03,3.4428,3.5158,3.224,3.3331,244046,0
1984-01-04,3.2876,3.4428,3.2876,3.4428,81908,0
1984-01-05,3.4428,3.4428,3.3698,3.4063,107208,0
1984-01-06,3.4063,3.4063,3.251,3.3698,82875,0
1984-01-09,3.3698,3.3698,3.251,3.3698,65050,0
1984-01-10,3.3698,3.4428,3.3331,3.3698,167676,0
1984-01-11,3.3698,3.4428,3.3331,3.3698,66011,0
1984-01-12,3.4063,3.4793,3.4063,3.4428,75163,0
1984-01-13,3.4063,3.4793,3.224,3.4428,58783,0
1984-01-16,3.4428,3.4793,3.4063,3.4063,42880,0
1984-01-17,3.4793,3.6163,3.4063,3.6163,253197,0
1984-01-18,3.6527,3.7627,3.5433,3.5796,123106,0
1984-01-19,3.5796,3.5796,3.5158,3.5796,55651,0
1984-01-20,3.6163,3.6163,3.5158,3.5796,44325,0
1984-01-23,3.5433,3.6163,3.5158,3.5796,74923,0
1984-01-24,3.5433,3.5433,3.4428,3.5433,101423,0
1984-01-25,3.5796,3.6894,3.5433,3.6163,169601,0
1984-01-26,3.6527,3.6894,3.6163,3.6163,65286,0
1984-01-27,3.5796,3.6527,3.5796,3.5796,40474,0
1984-01-30,3.5433,3.6527,3.5433,3.6163,56132,0
1984-01-31,3.6527,3.6894,3.5796,3.6527,77814,0
1984-02-01,3.6894,3.7257,3.6163,3.7257,60470,0
1984-02-02,3.6894,3.7989,3.6894,3.7627,117562,0
1984-02-03,3.7627,3.8355,3.6894,3.7257,81668,0
1984-02-06,3.6894,3.6894,3.5433,3.6163,82149,0
1984-02-07,3.4793,3.5796,3.3698,3.4063,78296,0
1984-02-08,3.4063,3.4063,3.3331,3.3698,44325,0
1984-02-09,3.3331,3.3698,3.251,3.251,76367,0
1984-02-10,3.251,3.3331,3.1869,3.251,193934,0
1984-02-13,3.224,3.251,3.1869,3.224,45051,0
1984-02-14,3.224,3.3331,3.224,3.251,39025,0
1984-02-15,3.251,3.3331,3.251,3.3331,36860,0
1984-02-16,3.3331,3.3698,3.251,3.3331,34207,0
1984-02-17,3.3331,3.4063,3.3331,3.4063,77332,0
1984-02-21,3.4428,3.4428,3.2876,3.2876,53726,0
1984-02-22,3.2876,3.4428,3.2876,3.4428,52036,0
1984-02-23,3.4063,3.5158,3.4063,3.4793,99738,0
1984-02-24,3.5158,3.6527,3.5158,3.6163,57578,0
1984-02-27,3.6527,3.7257,3.5796,3.7257,80461,0
1984-02-28,3.7989,3.7989,3.6527,3.6527,154184,0
1984-02-29,3.6894,3.7989,3.6527,3.7989,98774,0
1984-03-01,3.7989,3.8355,3.7257,3.8355,86969,0
1984-03-02,3.7989,3.872,3.7257,3.7627,53726,0
1984-03-05,3.7257,3.7627,3.5158,3.5433,99498,0
1984-03-06,3.5433,3.6527,3.5433,3.6163,118286,0
1984-03-07,3.5796,3.6527,3.5796,3.6163,55651,0
1984-03-08,3.6163,3.7257,3.6163,3.6527,53240,0
1984-03-09,3.6163,3.7257,3.5433,3.6163,143342,0
1984-03-12,3.6163,3.7257,3.6163,3.6894,54927,0
1984-03-13,3.7257,3.7257,3.6527,3.6894,84320,0
1984-03-14,3.6527,3.7257,3.6527,3.6894,58783,0
1984-03-15,3.6163,3.6894,3.6163,3.6527,57339,0
1984-03-16,3.6894,3.7257,3.6527,3.7257,54203,0
1984-03-19,3.7257,3.7627,3.6527,3.7627,215860,0
1984-03-20,3.7627,3.7989,3.6527,3.7627,168397,0
1984-03-21,3.7627,3.9814,3.7627,3.9452,206702,0
1984-03-22,3.9452,3.9814,3.872,3.872,126960,0
1984-03-23,3.872,3.9087,3.8355,3.9087,66733,0
1984-03-26,3.9269,3.9269,3.8174,3.8537,42400,0
1984-03-27,3.9632,3.9632,3.8898,3.9269,70827,0
1984-03-28,3.9999,4.1095,3.9999,3.9999,112987,0
1984-03-29,3.9999,4.0727,3.9999,4.0727,121901,0
1984-03-30,4.0363,4.146,4.0363,4.1095,85766,0
1984-04-02,4.0727,4.2556,3.8898,4.1823,151535,0
1984-04-03,4.146,4.1823,4.1095,4.1095,95157,0
1984-04-04,4.1095,4.146,4.0363,4.0727,89859,0
1984-04-05,4.0363,4.0727,3.8898,3.8898,155147,0
1984-04-06,3.8898,3.9632,3.8898,3.9269,61675,0
1984-04-09,3.8898,3.9269,3.8898,3.8898,61912,0
1984-04-10,3.8898,3.9999,3.8898,3.9632,43122,0
1984-04-11,3.9632,4.0363,3.9632,3.9632,31801,0
1984-04-12,3.9999,4.0363,3.9632,3.9999,41197,0
1984-04-13,3.9999,4.0727,3.9999,4.0363,59264,0
1984-04-16,4.0363,4.0363,3.9999,4.0363,40715,0
1984-04-17,4.0363,4.1095,4.0363,4.0727,108170,0
1984-04-18,4.0363,4.0363,3.9999,3.9999,69623,0
1984-04-19,3.9999,4.0363,3.9999,3.9999,70587,0
1984-04-23,3.9999,4.0363,3.9269,3.9269,80707,0
1984-04-24,3.9269,4.0363,3.9269,3.9269,63843,0
1984-04-25,3.9632,4.0363,3.9269,3.9999,105518,0
1984-04-26,4.0363,4.1823,4.0363,4.146,256332,0
1984-04-27,4.146,4.1823,4.0727,4.1095,43606,0
1984-04-30,4.0727,4.1823,4.0727,4.146,50835,0
1984-05-01,4.146,4.1823,4.0727,4.0727,37820,0
1984-05-02,4.0727,4.1095,4.0363,4.0727,69623,0
1984-05-03,4.0363,4.1095,3.9999,4.0727,51314,0
1984-05-04,4.0727,4.0727,3.9999,3.9999,56855,0
1984-05-07,3.9999,4.0363,3.9999,3.9999,30353,0
1984-05-08,3.9999,4.0363,3.9632,3.9999,69863,0
1984-05-09,3.9632,3.9999,3.9269,3.9632,66490,0
1984-05-10,3.9632,3.9999,3.9632,3.9632,26259,0
1984-05-11,3.9632,3.9999,3.9269,3.9632,77090,0
1984-05-14,3.9999,3.9999,3.9269,3.9632,60470,0
1984-05-15,3.9269,4.0363,3.9269,4.0363,48183,0
1984-05-16,4.0363,4.1095,3.9999,4.0363,97808,0
1984-05-17,4.0363,4.0727,3.9632,4.0363,68420,0
1984-05-18,4.0363,4.0363,3.9632,3.9632,26981,0
1984-05-21,3.9999,4.0363,3.9269,4.0363,86249,0
1984-05-22,4.0363,4.0727,3.9999,4.0363,97808,0
1984-05-23,4.0363,4.0363,3.9999,3.9999,92512,0
1984-05-24,3.9999,3.9999,3.8537,3.9269,155388,0
1984-05-25,3.8898,3.9999,3.8898,3.9632,60228,0
1984-05-29,4.0363,4.0363,3.9632,3.9999,69141,0
1984-05-30,3.9632,3.9632,3.8898,3.8898,25538,0
1984-05-31,3.8898,3.9269,3.8537,3.8898,127924,0
1984-06-01,3.9269,3.9632,3.8898,3.8898,38305,0
1984-06-04,3.8898,3.9269,3.8174,3.8174,95402,0
1984-06-05,3.8537,3.8537,3.6802,3.7533,98050,0
1984-06-06,3.7167,3.7807,3.7167,3.7807,107927,0
1984-06-07,3.7533,3.8174,3.7533,3.7807,53726,0
1984-06-08,3.7807,3.7807,3.7533,3.7533,106241,0
1984-06-11,3.7533,3.7533,3.7167,3.7167,40234,0
1984-06-12,3.7167,3.7167,3.5979,3.5979,92512,0
1984-06-13,3.5979,3.6802,3.5979,3.6345,81191,0
1984-06-14,3.6345,3.6802,3.5615,3.6345,75163,0
1984-06-15,3.5979,3.5979,3.461,3.4975,135394,0
1984-06-18,3.5342,3.5615,3.4975,3.5615,91306,0
1984-06-19,3.5342,3.5979,3.5342,3.5615,179961,0
1984-06-20,3.5342,3.5615,3.5342,3.5342,33487,0
1984-06-21,3.5342,3.5615,3.4244,3.461,44091,0
1984-06-22,3.461,3.4975,3.461,3.461,30114,0
1984-06-25,3.4063,3.5158,3.4063,3.4428,54203,0
1984-06-26,3.4063,3.4428,3.4063,3.4063,52280,0
1984-06-27,3.3698,3.4428,3.3698,3.3698,83836,0
1984-06-28,3.3698,3.4063,3.3331,3.3331,60228,0
1984-06-29,3.2876,3.3331,3.178,3.2145,53726,0
1984-07-02,3.2145,3.251,3.1413,3.1413,134429,0
1984-07-03,3.2145,3.251,3.178,3.2145,60228,0
1984-07-05,3.251,3.3331,3.251,3.2876,132021,0
1984-07-06,3.251,3.3331,3.251,3.2876,78054,0
1984-07-09,3.2876,3.3331,3.2876,3.2876,130576,0
1984-07-10,3.3331,3.3331,3.2876,3.2876,45294,0
1984-07-11,3.251,3.3331,3.251,3.2876,150812,0
1984-07-12,3.2876,3.2876,3.251,3.251,38547,0
1984-07-13,3.251,3.3698,3.2145,3.3698,40715,0
1984-07-16,3.3331,3.3698,3.2876,3.3331,40234,0
1984-07-17,3.2876,3.3331,3.251,3.2876,23123,0
1984-07-18,3.2876,3.3698,3.2876,3.3331,27464,0
1984-07-19,3.3331,3.3698,3.2876,3.3331,109133,0
1984-07-20,3.2876,3.2876,3.251,3.2876,26021,0
1984-07-23,3.251,3.251,3.0775,3.0775,83598,0
1984-07-24,3.0775,3.178,3.0775,3.1413,50109,0
1984-07-25,3.105,3.178,3.0775,3.105,32766,0
1984-07-26,3.105,3.1413,3.0775,3.105,46734,0
1984-07-27,3.0775,3.105,2.8127,2.8948,87450,0
1984-07-30,2.8492,2.9314,2.7761,2.7761,91545,0
1984-07-31,2.7761,2.8127,2.7033,2.7761,124309,0
1984-08-01,2.7761,2.8948,2.7761,2.8948,93236,0
1984-08-02,2.9314,3.0046,2.8948,2.9314,109855,0
1984-08-03,2.968,3.0046,2.9314,2.968,154905,0
1984-08-06,2.968,3.105,2.968,2.968,81191,0
1984-08-07,2.968,3.041,2.968,3.041,47459,0
1984-08-08,3.0046,3.3698,3.0046,3.3331,225974,0
1984-08-09,3.3331,3.3698,3.251,3.2876,64324,0
1984-08-10,3.3698,3.4793,3.3698,3.4428,86487,0
1984-08-13,3.4063,3.4793,3.3698,3.4428,34207,0
1984-08-14,3.4063,3.4428,3.2876,3.3698,31080,0
1984-08-15,3.3331,3.4063,3.3331,3.3698,19998,0
1984-08-16,3.3698,3.3698,3.251,3.3331,173937,0
1984-08-17,3.3331,3.4063,3.2876,3.3331,23848,0
1984-08-20,3.3698,3.3698,3.2145,3.2145,44571,0
1984-08-21,3.2145,3.251,3.105,3.251,103591,0
1984-08-22,3.251,3.4428,3.251,3.4428,120937,0
1984-08-23,3.4793,3.5158,3.4428,3.4793,51314,0
1984-08-24,3.4793,3.5158,3.4428,3.4793,16384,0
1984-08-27,3.5158,3.5523,3.4793,3.5523,81668,0
1984-08-28,3.5523,3.6621,3.5523,3.6255,64565,0
1984-08-29,3.6255,3.6255,3.5158,3.5523,39508,0
1984-08-30,3.5523,3.5887,3.5523,3.5523,14696,0
1984-08-31,3.8079,3.8079,3.6983,3.7349,147921,0
1984-09-04,3.7349,3.7349,3.5158,3.5887,49387,0
1984-09-05,3.5523,3.6255,3.5158,3.5523,38787,0
1984-09-06,3.5523,3.5887,3.4063,3.4793,71069,0
1984-09-07,3.4428,3.4793,3.4063,3.4063,10838,0
1984-09-10,3.4063,3.4793,3.3331,3.3698,38064,0
1984-09-11,3.4063,3.5158,3.4063,3.4428,40715,0
1984-09-12,3.4428,3.5158,3.4428,3.4428,26740,0
1984-09-13,3.4428,3.5523,3.4428,3.5158,24334,0
1984-09-14,3.5887,3.6255,3.5158,3.5158,41436,0
1984-09-17,3.4793,3.5523,3.4793,3.5523,228866,0
1984-09-18,3.5158,3.5523,3.5158,3.5158,58541,0
1984-09-19,3.5158,3.5523,3.5158,3.5158,60470,0
1984-09-20,3.5158,3.5158,3.4428,3.4793,29875,0
1984-09-21,3.4793,3.5523,3.4793,3.4793,44808,0
1984-09-24,3.4975,3.5342,3.461,3.4975,126238,0
1984-09-25,3.4975,3.5706,3.4975,3.4975,20235,0
1984-09-26,3.4975,3.5706,3.4975,3.4975,165745,0
1984-09-27,3.4975,3.5706,3.4975,3.4975,16384,0
1984-09-28,3.4975,3.5342,3.461,3.461,35897,0
1984-10-01,3.5342,3.7533,3.4975,3.6802,116361,0
1984-10-02,3.6437,3.7167,3.6073,3.6802,58300,0
1984-10-03,3.6437,3.7167,3.6073,3.6073,49868,0
1984-10-04,3.6073,3.6802,3.6073,3.6437,28428,0
1984-10-05,3.7167,3.7533,3.6437,3.6437,45294,0
1984-10-08,3.6073,3.6802,3.5706,3.5706,47219,0
1984-10-09,3.6073,3.6073,3.5342,3.5342,83836,0
1984-10-10,3.5706,3.6073,3.4975,3.5342,65286,0
1984-10-11,3.3882,3.461,3.3882,3.3882,61912,0
1984-10-12,3.4244,3.461,3.3152,3.4244,19998,0
1984-10-15,3.3882,3.4975,3.3515,3.4244,40234,0
1984-10-16,3.461,3.461,3.3515,3.3882,24571,0
1984-10-17,3.3515,3.3882,3.1597,3.2782,66248,0
1984-10-18,3.0868,3.1597,3.0868,3.1233,51070,0
1984-10-19,3.0229,3.1233,2.9495,3.059,108651,0
1984-10-22,3.0229,3.059,2.9864,3.0229,57339,0
1984-10-23,3.0229,3.0868,2.9864,3.059,44091,0
1984-10-24,3.0868,3.2052,3.0229,3.1597,48663,0
1984-10-25,3.1597,3.1597,3.0868,3.0868,22887,0
1984-10-26,3.0868,3.0868,2.9864,3.0229,102866,0
1984-10-29,3.0229,3.059,2.9864,3.0229,42641,0
1984-10-30,3.0229,3.0229,2.9495,3.0229,53726,0
1984-10-31,2.9864,3.0229,2.9495,2.9495,87934,0
1984-11-01,2.9864,3.059,2.9864,3.059,43846,0
1984-11-02,3.0229,3.059,2.9864,2.9864,25777,0
1984-11-05,2.9495,3.1233,2.9495,3.0868,50590,0
1984-11-06,3.059,3.1233,3.0229,3.059,72515,0
1984-11-07,3.0229,3.3515,3.0229,3.3515,259222,0
1984-11-08,3.3515,3.3882,3.2782,3.3152,126960,0
1984-11-09,3.3515,3.3515,3.2782,3.2782,42880,0
1984-11-12,3.3152,3.3515,3.2421,3.2782,36860,0
1984-11-13,3.2782,3.3515,3.2421,3.3515,37820,0
1984-11-14,3.3152,3.4244,3.3152,3.4244,219230,0
1984-11-15,3.4244,3.461,3.3882,3.3882,25777,0
1984-11-16,3.3882,3.4244,3.3882,3.4244,43361,0
1984-11-19,3.4244,3.4244,3.3882,3.3882,49387,0
1984-11-20,3.3515,3.3882,3.2782,3.3152,54203,0
1984-11-21,3.3152,3.3515,3.2782,3.3152,34207,0
1984-11-23,3.3152,3.3515,3.2782,3.2782,39025,0
1984-11-26,3.2782,3.3152,3.1233,3.1597,89377,0
1984-11-27,3.1233,3.2052,3.1233,3.1597,54444,0
1984-11-28,3.1597,3.1597,3.0868,3.1597,680095,0
1984-11-29,3.1597,3.2782,3.1597,3.2421,271268,0
1984-11-30,3.1597,3.2421,3.1597,3.2052,26259,0
1984-12-03,3.1597,3.2052,3.1233,3.1597,94919,0
1984-12-04,3.1597,3.2421,3.1597,3.1597,36379,0
1984-12-05,3.2421,3.2782,3.2052,3.2421,50109,0
1984-12-06,3.2782,3.2782,3.2052,3.2782,33487,0
1984-12-07,3.2421,3.2782,3.2052,3.2052,23123,0
1984-12-10,3.2421,3.3152,3.2052,3.2421,94919,0
1984-12-11,3.2052,3.2421,3.1233,3.2052,207426,0
1984-12-12,3.2052,3.2421,3.0868,3.1597,349803,0
1984-12-13,3.1597,3.1597,3.0868,3.1233,41436,0
1984-12-14,3.1597,3.1597,3.1233,3.1233,29392,0
1984-12-17,3.1233,3.1597,3.1233,3.1597,149122,0
1984-12-18,3.1233,3.2052,3.0868,3.2052,75650,0
1984-12-19,3.1597,3.2052,3.0229,3.0229,110579,0
1984-12-20,3.059,3.059,2.913,2.9864,187670,0
1984-12-21,2.9495,3.0229,2.9495,3.0229,124309,0
1984-12-24,3.0046,3.114,3.0046,3.041,53240,0
1984-12-26,3.041,3.114,3.041,3.041,56615,0
1984-12-27,3.041,3.0775,3.0046,3.0046,118528,0
1984-12-28,3.0775,3.0775,3.0046,3.0046,98532,0
1984-12-31,3.0046,3.041,2.968,3.0046,134429,0
1985-01-02,3.0046,3.041,2.968,3.0046,88898,0
1985-01-03,3.041,3.041,2.968,3.041,40715,0
1985-01-04,3.041,3.041,2.9314,2.9314,74923,0
1985-01-07,3.0046,3.041,2.968,3.041,50590,0
1985-01-08,3.041,3.041,3.0046,3.041,50351,0
1985-01-09,3.0046,3.041,3.0046,3.0046,53005,0
1985-01-10,3.0775,3.0775,3.0046,3.0046,49868,0
1985-01-11,3.0775,3.0775,3.0046,3.041,44571,0
1985-01-14,3.041,3.0775,3.0046,3.041,76367,0
1985-01-15,3.0046,3.114,3.0046,3.041,64565,0
1985-01-16,3.041,3.1506,3.041,3.1506,49387,0
1985-01-17,3.114,3.1506,3.041,3.114,54444,0
1985-01-18,3.1506,3.1506,3.0775,3.114,52517,0
1985-01-21,3.0775,3.1506,3.0775,3.1506,89622,0
1985-01-22,3.1506,3.1506,3.114,3.1506,99738,0
1985-01-23,3.114,3.1506,3.041,3.0775,83598,0
1985-01-24,3.0775,3.0775,3.0046,3.0046,125032,0
1985-01-25,3.0046,3.114,3.0046,3.041,103591,0
1985-01-28,3.0046,3.041,3.0046,3.041,116121,0
1985-01-29,3.041,3.041,2.968,3.0046,52280,0
1985-01-30,3.0046,3.0775,2.968,3.0046,131297,0
1985-01-31,3.0046,3.1506,3.0046,3.114,156590,0
1985-02-01,3.041,3.1506,3.041,3.114,128407,0
1985-02-04,3.114,3.3058,3.114,3.2601,278733,0
1985-02-05,3.224,3.2601,3.224,3.224,69141,0
1985-02-06,3.224,3.2601,3.1869,3.2601,51070,0
1985-02-07,3.3331,3.4428,3.3058,3.4063,241873,0
1985-02-08,3.4428,3.4428,3.3331,3.3698,58783,0
1985-02-11,3.3331,3.3331,3.224,3.2601,76367,0
1985-02-12,3.2601,3.3058,3.2601,3.2601,32041,0
1985-02-13,3.2601,3.4428,3.2601,3.4063,86249,0
1985-02-14,3.4428,3.4793,3.3331,3.3698,97808,0
1985-02-15,3.3331,3.3698,3.2601,3.3331,86001,0
1985-02-19,3.3698,3.3698,3.2601,3.3058,38787,0
1985-02-20,3.2601,3.3331,3.2601,3.3331,84561,0
1985-02-21,3.3058,3.3058,3.224,3.2601,92994,0
1985-02-22,3.2601,3.3331,3.224,3.2601,37820,0
1985-02-25,3.2601,3.2601,3.224,3.2601,52280,0
1985-02-26,3.224,3.2601,3.224,3.224,45534,0
1985-02-27,3.224,3.3058,3.224,3.224,145268,0
1985-02-28,3.2601,3.3058,3.2601,3.3058,79260,0
1985-03-01,3.3058,3.3331,3.2601,3.3331,74199,0
1985-03-04,3.3331,3.3331,3.2601,3.3058,125275,0
1985-03-05,3.2601,3.3331,3.2601,3.3058,46254,0
1985-03-06,3.2601,3.3058,3.2601,3.3058,19755,0
1985-03-07,3.2601,3.3331,3.2601,3.3058,105758,0
1985-03-08,3.2601,3.3331,3.2601,3.3058,24813,0
1985-03-11,3.3331,3.3331,3.2601,3.3058,140209,0
1985-03-12,3.3331,3.3331,3.3058,3.3058,40953,0
1985-03-13,3.3058,3.3698,3.3058,3.3698,62394,0
1985-03-14,3.3698,3.3698,3.3058,3.3058,51799,0
1985-03-15,3.3698,3.3698,3.3331,3.3331,90100,0
1985-03-18,3.3331,3.4063,3.3331,3.3331,138524,0
1985-03-19,3.3331,3.4063,3.3331,3.4063,27704,0
1985-03-20,3.3698,3.4063,3.3331,3.3698,119011,0
1985-03-21,3.3698,3.3698,3.3058,3.3058,79021,0
1985-03-22,3.3331,3.3698,3.3331,3.3331,43361,0
1985-03-25,3.3152,3.3515,3.3152,3.3515,47701,0
1985-03-26,3.3515,3.3882,3.3515,3.3515,100699,0
1985-03-27,3.3882,3.3882,3.3882,3.3882,74199,0
1985-03-28,3.3882,3.5433,3.3882,3.5433,114672,0
1985-03-29,3.5433,3.5433,3.4702,3.5064,38305,0
1985-04-01,3.4702,3.4702,3.4337,3.4702,26500,0
1985-04-02,3.4702,3.5064,3.4337,3.4702,26500,0
1985-04-03,3.4337,3.4337,3.3152,3.4337,68420,0
1985-04-04,3.3882,3.3882,3.3152,3.3515,26259,0
1985-04-08,3.3515,3.3882,3.3515,3.3515,26021,0
1985-04-09,3.3515,3.3882,3.3152,3.3515,42159,0
1985-04-10,3.3515,3.3882,3.3515,3.3515,59020,0
1985-04-11,3.3515,3.3882,3.3515,3.3882,26500,0
1985-04-12,3.3515,3.3882,3.3515,3.3515,60952,0
1985-04-15,3.3882,3.3882,3.3152,3.3882,165507,0
1985-04-16,3.3515,3.3882,3.3515,3.3515,224288,0
1985-04-17,3.3515,3.3882,3.3515,3.3882,64806,0
1985-04-18,3.4337,3.4337,3.3515,3.3515,47701,0
1985-04-19,3.3515,3.3882,3.3515,3.3882,42400,0
1985-04-22,3.4337,3.5433,3.3882,3.5433,139007,0
1985-04-23,3.5796,3.6163,3.5433,3.5796,169601,0
1985-04-24,3.6163,3.6527,3.5796,3.6163,113226,0
1985-04-25,3.6527,3.6894,3.6163,3.6894,90582,0
1985-04-26,3.6527,3.7257,3.6527,3.6527,56374,0
1985-04-29,3.6527,3.6894,3.6527,3.6527,26981,0
1985-04-30,3.6527,3.6894,3.6527,3.6527,62634,0
1985-05-01,3.6527,3.6894,3.6527,3.6894,61191,0
1985-05-02,3.6527,3.6894,3.6527,3.6527,45534,0
1985-05-03,3.6527,3.6894,3.6527,3.6527,286442,0
1985-05-06,3.6527,3.6894,3.6527,3.6894,29875,0
1985-05-07,3.6527,3.6894,3.6527,3.6894,23848,0
1985-05-08,3.6894,3.6894,3.6527,3.6527,50351,0
1985-05-09,3.6894,3.6894,3.6527,3.6527,36860,0
1985-05-10,3.6894,3.6894,3.6527,3.6527,56615,0
1985-05-13,3.6527,3.6894,3.6527,3.6527,48183,0
1985-05-14,3.6527,3.6894,3.6527,3.6894,60709,0
1985-05-15,3.6527,3.6894,3.6163,3.6163,36860,0
1985-05-16,3.6527,3.6527,3.5064,3.5064,295357,0
1985-05-17,3.5064,3.5433,3.5064,3.5064,38787,0
1985-05-20,3.5064,3.5796,3.5064,3.5433,710449,0
1985-05-21,3.5796,3.5796,3.4702,3.4702,80946,0
1985-05-22,3.4702,3.5064,3.4337,3.4337,24571,0
1985-05-23,3.4337,3.4337,3.3515,3.3882,41677,0
1985-05-24,3.4337,3.4337,3.3515,3.3882,29875,0
1985-05-28,3.4337,3.4337,3.3152,3.3152,57817,0
1985-05-29,3.3152,3.3882,3.3152,3.3515,50109,0
1985-05-30,3.3882,3.3882,3.3152,3.3515,58057,0
1985-05-31,3.3882,3.4337,3.3515,3.4337,73717,0
1985-06-03,3.4337,3.4337,3.3515,3.4337,156590,0
1985-06-04,3.3882,3.4337,3.3515,3.3515,127924,0
1985-06-05,3.3515,3.3882,3.3515,3.3515,57096,0
1985-06-06,3.3515,3.3882,3.3515,3.3515,30353,0
1985-06-07,3.3515,3.3882,3.3515,3.3515,113948,0
1985-06-10,3.3515,3.3882,3.3515,3.3515,59020,0
1985-06-11,3.3515,3.3882,3.3152,3.3515,34207,0
1985-06-12,3.3152,3.3152,3.251,3.2876,43606,0
1985-06-13,3.251,3.251,3.1688,3.1688,34450,0
1985-06-14,3.251,3.251,3.1322,3.1322,22887,0
1985-06-17,3.1322,3.1688,3.1322,3.1688,43846,0
1985-06-18,3.1322,3.1688,3.0958,3.0958,56615,0
1985-06-19,3.0958,3.1688,3.059,3.1322,40953,0
1985-06-20,3.1322,3.1322,3.059,3.059,22644,0
1985-06-21,3.0958,3.0958,3.059,3.059,43606,0
1985-06-24,3.041,3.0868,3.0046,3.041,44571,0
1985-06-25,3.041,3.1597,3.041,3.1233,33246,0
1985-06-26,3.0868,3.1233,3.0868,3.0868,51552,0
1985-06-27,3.0868,3.1233,3.0868,3.1233,24092,0
1985-06-28,3.0868,3.1233,3.0868,3.0868,38547,0
1985-07-01,3.0868,3.1597,3.0868,3.1597,49868,0
1985-07-02,3.2325,3.2325,3.1233,3.1962,163820,0
1985-07-03,3.1597,3.1962,3.0868,3.1233,51070,0
1985-07-05,3.1597,3.1597,3.0868,3.0868,70107,0
1985-07-08,3.0868,3.0868,3.0046,3.0046,105276,0
1985-07-09,3.0046,3.0868,2.968,3.041,85041,0
1985-07-10,3.1233,3.1962,3.1233,3.1597,117562,0
1985-07-11,3.2325,3.2691,3.2325,3.2325,38305,0
1985-07-12,3.2325,3.3058,3.2325,3.3058,65529,0
1985-07-15,3.3058,3.3426,3.3058,3.3426,68177,0
1985-07-16,3.3058,3.3426,3.2325,3.2325,134187,0
1985-07-17,3.2325,3.2691,3.0868,3.2691,128646,0
1985-07-18,3.1962,3.2325,3.1597,3.1597,48905,0
1985-07-19,3.1233,3.2691,3.1233,3.2691,123345,0
1985-07-22,3.2325,3.2691,3.1962,3.1962,33487,0
1985-07-23,3.1962,3.3058,3.1962,3.2325,43846,0
1985-07-24,3.1962,3.2691,3.1597,3.2325,49387,0
1985-07-25,3.2691,3.3058,3.2325,3.3058,77090,0
1985-07-26,3.3058,3.3058,3.2325,3.2691,64806,0
1985-07-29,3.1962,3.3058,3.1962,3.2691,66733,0
1985-07-30,3.2691,3.2691,3.1962,3.2691,19513,0
1985-07-31,3.2325,3.2691,3.1962,3.1962,91062,0
1985-08-01,3.2325,3.3058,3.2325,3.3058,119492,0
1985-08-02,3.3058,3.3426,3.2691,3.2691,222120,0
1985-08-05,3.2325,3.2325,3.1962,3.1962,27704,0
1985-08-06,3.2325,3.2691,3.1962,3.1962,28187,0
1985-08-07,3.1597,3.2325,3.1597,3.1962,27222,0
1985-08-08,3.1962,3.2325,3.1962,3.1962,20721,0
1985-08-09,3.1962,3.2325,3.1962,3.1962,26021,0
1985-08-12,3.1962,3.2325,3.1233,3.1233,46013,0
1985-08-13,3.1597,3.1597,3.1233,3.1597,30114,0
1985-08-14,3.1233,3.1597,3.1233,3.1233,22405,0
1985-08-15,3.1597,3.2325,3.1597,3.1962,53005,0
1985-08-16,3.1597,3.2325,3.1597,3.1597,28187,0
1985-08-19,3.1233,3.3058,3.1233,3.3058,64806,0
1985-08-20,3.3058,3.3058,3.2325,3.2691,80707,0
1985-08-21,3.3058,3.3058,3.2325,3.2325,18549,0
1985-08-22,3.2691,3.2691,3.1597,3.1597,28913,0
1985-08-23,3.1597,3.3426,3.1597,3.2691,76851,0
1985-08-26,3.2691,3.3058,3.2325,3.2325,23610,0
1985-08-27,3.2325,3.3058,3.2325,3.3058,31559,0
1985-08-28,3.3058,3.3058,3.2691,3.2691,30114,0
1985-08-29,3.2691,3.3058,3.2691,3.2691,16866,0
1985-08-30,3.2691,3.3058,3.2691,3.2691,10360,0
1985-09-03,3.3426,3.3426,3.2691,3.3058,68902,0
1985-09-04,3.3787,3.4244,3.3426,3.3787,115397,0
1985-09-05,3.3787,3.4244,3.3787,3.3787,15662,0
1985-09-06,3.3787,3.4244,3.3787,3.3787,61675,0
1985-09-09,3.3787,3.4244,3.3787,3.4244,60228,0
1985-09-10,3.3787,3.4244,3.3058,3.3058,49150,0
1985-09-11,3.3426,3.3787,3.2691,3.3058,61675,0
1985-09-12,3.3058,3.3058,3.2691,3.3058,62154,0
1985-09-13,3.3426,3.3787,3.3426,3.3426,60470,0
1985-09-16,3.3426,3.3787,3.3426,3.3426,64082,0
1985-09-17,3.3787,3.3787,3.2691,3.3058,82149,0
1985-09-18,3.2691,3.3426,3.2325,3.2325,185745,0
1985-09-19,3.2325,3.3058,3.2325,3.2691,30837,0
1985-09-20,3.2691,3.3058,3.2325,3.2325,40234,0
1985-09-23,3.2691,3.3058,3.2325,3.2325,59990,0
1985-09-24,3.2876,3.2876,3.2145,3.2876,25057,0
1985-09-25,3.251,3.2876,3.2145,3.2145,32282,0
1985-09-26,3.2145,3.251,3.2145,3.2145,43846,0
1985-09-30,3.2145,3.3331,3.2145,3.3331,61675,0
1985-10-01,3.4063,3.4428,3.3698,3.4428,153701,0
1985-10-02,3.4793,3.4793,3.4063,3.4428,107446,0
1985-10-03,3.4428,3.4793,3.4428,3.4428,70827,0
1985-10-04,3.4428,3.4793,3.4428,3.4428,37341,0
1985-10-07,3.4793,3.5158,3.4793,3.4793,29875,0
1985-10-08,3.4793,3.5158,3.4793,3.5158,22887,0
1985-10-09,3.5158,3.5158,3.4063,3.4063,81191,0
1985-10-10,3.4063,3.4793,3.4063,3.4793,237780,0
1985-10-11,3.4428,3.5158,3.4428,3.4793,152734,0
1985-10-14,3.4793,3.5158,3.4428,3.4793,59264,0
1985-10-15,3.5158,3.5158,3.4428,3.4793,53481,0
1985-10-16,3.4793,3.5158,3.4793,3.4793,108410,0
1985-10-17,3.4793,3.5158,3.4428,3.4793,22644,0
1985-10-18,3.4793,3.5158,3.4428,3.4793,57817,0
1985-10-21,3.4793,3.5158,3.4428,3.4428,52517,0
1985-10-22,3.4428,3.5158,3.4428,3.4793,50835,0
1985-10-23,3.4428,3.5523,3.4428,3.5158,105518,0
1985-10-24,3.5523,3.5979,3.5158,3.5523,75407,0
1985-10-25,3.5523,3.6345,3.5523,3.5979,33005,0
1985-10-28,3.5523,3.5979,3.5523,3.5523,27946,0
1985-10-29,3.5523,3.6345,3.5523,3.5523,31317,0
1985-10-30,3.5523,3.6345,3.5523,3.6345,66248,0
1985-10-31,3.6345,3.6621,3.5979,3.6621,137079,0
1985-11-01,3.6345,3.6621,3.6345,3.6345,46734,0
1985-11-04,3.5979,3.6345,3.5523,3.5523,115397,0
1985-11-05,3.5523,3.6345,3.5523,3.5979,57096,0
1985-11-06,3.5979,3.6345,3.5523,3.5979,56374,0
1985-11-07,3.6345,3.6345,3.5979,3.5979,159481,0
1985-11-08,3.5979,3.6345,3.5979,3.5979,77332,0
1985-11-11,3.5979,3.6345,3.5523,3.5979,79739,0
1985-11-12,3.5979,3.6345,3.5979,3.6345,79739,0
1985-11-13,3.5979,3.6345,3.5979,3.5979,36135,0
1985-11-14,3.5979,3.6345,3.5979,3.5979,45294,0
1985-11-15,3.5979,3.6621,3.5979,3.6345,148402,0
1985-11-18,3.6345,3.6345,3.5979,3.5979,56132,0
1985-11-19,3.6621,3.6621,3.6345,3.6621,41921,0
1985-11-20,3.6345,3.6621,3.5979,3.5979,39991,0
1985-11-21,3.6621,3.6621,3.6345,3.6345,114915,0
1985-11-22,3.6621,3.6621,3.6345,3.6345,45534,0
1985-11-25,3.6345,3.6621,3.6345,3.6621,104556,0
1985-11-26,3.6621,3.6621,3.6345,3.6345,345708,0
1985-11-27,3.6345,3.7441,3.6345,3.6983,177548,0
1985-11-29,3.6983,3.7441,3.6983,3.6983,71309,0
1985-12-02,3.6983,3.7807,3.6983,3.6983,253441,0
1985-12-03,3.6621,3.6983,3.6345,3.6983,211520,0
1985-12-04,3.6621,3.7807,3.6621,3.7441,254885,0
1985-12-05,3.7807,3.9632,3.7441,3.9269,180684,0
1985-12-06,3.9269,4.0455,3.8898,3.9269,222365,0
1985-12-09,3.9632,4.0455,3.7441,3.7441,265007,0
1985-12-10,3.8174,3.8174,3.5979,3.5979,253197,0
1985-12-11,3.5979,3.6983,3.5523,3.6621,228624,0
1985-12-12,3.6983,3.8174,3.6983,3.7441,114194,0
1985-12-13,3.6983,3.7807,3.6621,3.6621,151291,0
1985-12-16,3.6621,3.6983,3.6345,3.6621,227661,0
1985-12-17,3.6621,3.6621,3.5979,3.5979,75650,0
1985-12-18,3.5523,3.5979,3.4793,3.5523,96606,0
1985-12-19,3.5158,3.5979,3.5158,3.5523,72757,0
1985-12-20,3.5523,3.5979,3.5158,3.5979,154184,0
1985-12-23,3.5523,3.5979,3.4793,3.4793,169601,0
1985-12-24,3.461,3.4975,3.461,3.461,92752,0
1985-12-26,3.4244,3.4975,3.3882,3.3882,74923,0
1985-12-27,3.4244,3.4975,3.3882,3.3882,65764,0
1985-12-30,3.4244,3.461,3.3058,3.3515,298006,0
1985-12-31,3.3515,3.3515,3.3058,3.3058,94436,0
1986-01-02,3.3058,3.3058,3.1962,3.2325,70827,0
1986-01-03,3.2691,3.3058,3.2325,3.2691,168636,0
1986-01-06,3.2691,3.3515,3.2325,3.3058,165262,0
1986-01-07,3.3515,3.4244,3.3058,3.4244,71309,0
1986-01-08,3.4244,3.5796,3.3882,3.4975,122382,0
1986-01-09,3.461,3.5433,3.4244,3.4244,816208,0
1986-01-10,3.4975,3.5433,3.461,3.461,54687,0
1986-01-13,3.4244,3.4975,3.3882,3.3882,46254,0
1986-01-14,3.461,3.4975,3.3882,3.4244,53726,0
1986-01-15,3.461,3.461,3.4244,3.4244,56132,0
1986-01-16,3.461,3.5796,3.461,3.5433,68177,0
1986-01-17,3.5796,3.6527,3.5796,3.6163,63119,0
1986-01-20,3.6163,3.6527,3.5433,3.5433,249823,0
1986-01-21,3.5796,3.5796,3.3515,3.3882,149363,0
1986-01-22,3.3515,3.3515,3.1597,3.1597,331011,0
1986-01-23,3.1597,3.2325,3.1233,3.2325,84320,0
1986-01-24,3.1962,3.2325,3.1597,3.1962,74685,0
1986-01-27,3.1962,3.1962,3.1233,3.1597,46495,0
1986-01-28,3.1962,3.2325,3.1597,3.2325,39991,0
1986-01-29,3.1962,3.2325,3.1962,3.1962,86729,0
1986-01-30,3.1962,3.2325,3.1962,3.1962,37820,0
1986-01-31,3.1962,3.1962,3.1597,3.1962,154905,0
1986-02-03,3.1597,3.1962,3.1597,3.1597,35416,0
1986-02-04,3.1962,3.1962,3.0868,3.1597,232721,0
1986-02-05,3.1233,3.1233,2.9314,2.968,137558,0
1986-02-06,2.9314,3.041,2.8948,2.968,156111,0
1986-02-07,3.0046,3.041,2.968,3.0046,53481,0
1986-02-10,3.041,3.0868,3.0046,3.0046,61434,0
1986-02-11,3.0046,3.0046,2.8948,2.9314,72997,0
1986-02-12,2.8948,2.8948,2.7395,2.7761,174659,0
1986-02-13,2.7395,2.8492,2.7395,2.7761,100216,0
1986-02-14,2.7761,2.8948,2.7761,2.8492,120937,0
1986-02-18,2.8492,2.8492,2.7395,2.7761,48905,0
1986-02-19,2.7761,2.8127,2.7033,2.7395,65286,0
1986-02-20,2.7033,2.7395,2.7033,2.7395,143825,0
1986-02-21,2.7761,2.8127,2.7033,2.8127,108170,0
1986-02-24,2.8127,2.8948,2.8127,2.8492,53240,0
1986-02-25,2.8948,2.8948,2.8492,2.8948,62394,0
1986-02-26,2.8492,2.8948,2.7761,2.7761,81668,0
1986-02-27,2.8127,2.8492,2.7761,2.7761,39025,0
1986-02-28,2.7761,2.8127,2.7033,2.8127,323301,0
1986-03-03,2.7761,2.8127,2.7395,2.7395,62634,0
1986-03-04,2.7395,2.7761,2.7033,2.7033,69623,0
1986-03-05,2.7395,2.7395,2.6666,2.7395,62876,0
1986-03-06,2.7395,2.7761,2.7033,2.7395,169601,0
1986-03-07,2.7395,2.7761,2.7033,2.7033,50109,0
1986-03-10,2.7033,2.7395,2.7033,2.7033,30353,0
1986-03-11,2.7395,2.8948,2.7395,2.8492,179720,0
1986-03-12,2.8948,2.9314,2.8492,2.8948,123345,0
1986-03-13,2.9314,2.9314,2.8492,2.8492,78538,0
1986-03-14,2.8492,2.8948,2.7761,2.7761,43122,0
1986-03-17,2.7395,2.7395,2.5478,2.6297,391964,0
1986-03-18,2.6297,2.6666,2.6297,2.6297,111301,0
1986-03-19,2.7033,2.7395,2.6666,2.6666,50351,0
1986-03-20,2.6666,2.7395,2.6666,2.7395,78538,0
1986-03-21,2.7395,2.7395,2.6666,2.7395,143103,0
1986-03-24,2.7214,2.7581,2.685,2.7214,55651,0
1986-03-25,2.685,2.7214,2.685,2.7214,55895,0
1986-03-26,2.7214,2.7214,2.685,2.685,35897,0
1986-03-27,2.7214,2.7214,2.7214,2.7214,33005,0
1986-03-31,2.7214,2.7581,2.685,2.685,93711,0
1986-04-01,2.7214,2.7214,2.6484,2.6484,63119,0
1986-04-02,2.6484,2.7214,2.6484,2.685,44325,0
1986-04-03,2.685,2.7214,2.6484,2.6484,51552,0
1986-04-04,2.685,2.7214,2.6027,2.6484,68659,0
1986-04-07,2.685,2.7581,2.6484,2.6484,44808,0
1986-04-08,2.7214,2.7581,2.685,2.685,66975,0
1986-04-09,2.685,2.7581,2.685,2.7581,64082,0
1986-04-10,2.7581,2.7581,2.685,2.7581,47459,0
1986-04-11,2.7581,2.7581,2.7214,2.7581,36135,0
1986-04-14,2.7581,2.7581,2.685,2.7214,63843,0
1986-04-15,2.7214,2.7581,2.685,2.7581,46013,0
1986-04-16,2.7581,2.7581,2.685,2.7214,49150,0
1986-04-17,2.685,2.7214,2.6027,2.6484,188150,0
1986-04-18,2.685,2.7214,2.6027,2.6484,80461,0
1986-04-21,2.685,2.7581,2.685,2.685,25296,0
1986-04-22,2.7214,2.7581,2.685,2.685,41921,0
1986-04-23,2.685,2.7581,2.685,2.7214,54203,0
1986-04-24,2.685,2.7214,2.685,2.7214,21203,0
1986-04-25,2.7214,2.7214,2.685,2.685,28428,0
1986-04-28,2.685,2.7581,2.685,2.7214,34690,0
1986-04-29,2.685,2.7214,2.685,2.7214,90582,0
1986-04-30,2.685,2.7214,2.685,2.7214,59264,0
1986-05-01,2.685,2.7214,2.6027,2.6484,31801,0
1986-05-02,2.6484,2.685,2.6484,2.6484,39267,0
1986-05-05,2.6484,2.7944,2.6484,2.7581,210317,0
1986-05-06,2.7581,2.7581,2.685,2.7214,46254,0
1986-05-07,2.7214,2.7581,2.685,2.7214,72274,0
1986-05-08,2.7214,2.8768,2.685,2.8768,203331,0
1986-05-09,2.8768,2.8768,2.7214,2.7581,91062,0
1986-05-12,2.7581,2.8768,2.7214,2.831,313667,0
1986-05-13,2.831,2.831,2.7944,2.7944,174420,0
1986-05-14,2.831,2.831,2.7944,2.7944,64082,0
1986-05-15,2.7944,2.831,2.7214,2.7581,540123,0
1986-05-16,2.7214,2.7581,2.685,2.7581,96847,0
1986-05-19,2.7581,2.7581,2.7214,2.7214,40715,0
1986-05-20,2.7581,2.7944,2.7214,2.7944,67215,0
1986-05-21,2.7944,2.7944,2.7581,2.7944,43606,0
1986-05-22,2.7944,2.7944,2.7581,2.7581,39991,0
1986-05-23,2.7944,2.831,2.7581,2.831,307644,0
1986-05-27,2.831,2.8768,2.7944,2.8768,73237,0
1986-05-28,2.831,2.8768,2.831,2.8768,37820,0
1986-05-29,2.831,2.831,2.7944,2.831,29392,0
1986-05-30,2.831,2.831,2.7581,2.831,45294,0
1986-06-02,2.831,2.831,2.7944,2.7944,46734,0
1986-06-03,2.831,2.831,2.7581,2.831,27222,0
1986-06-04,2.831,2.831,2.7944,2.7944,20721,0
1986-06-05,2.7944,2.7944,2.7581,2.7944,45773,0
1986-06-06,2.7581,2.7944,2.7581,2.7944,126960,0
1986-06-09,2.7944,2.831,2.7214,2.7581,61912,0
1986-06-10,2.7581,2.7581,2.7214,2.7581,77332,0
1986-06-11,2.7581,2.7581,2.7214,2.7581,43606,0
1986-06-12,2.7214,2.7581,2.685,2.7214,385940,0
1986-06-13,2.7214,2.7214,2.6484,2.685,58300,0
1986-06-16,2.685,2.7214,2.6484,2.685,47701,0
1986-06-17,2.685,2.7214,2.6484,2.685,40234,0
1986-06-18,2.685,2.7214,2.685,2.685,211520,0
1986-06-19,2.6484,2.685,2.6484,2.6484,34207,0
1986-06-20,2.6484,2.685,2.6027,2.6027,149605,0
1986-06-23,2.6484,2.6484,2.5661,2.5661,76367,0
1986-06-24,2.6297,2.6666,2.5113,2.6297,182850,0
1986-06-25,2.6666,2.6666,2.5845,2.5845,48423,0
1986-06-26,2.6297,2.6666,2.6297,2.6666,52517,0
1986-06-27,2.6666,2.6666,2.5845,2.5845,80946,0
1986-06-30,2.6297,2.6666,2.5845,2.6297,48663,0
1986-07-01,2.6297,2.6297,2.5845,2.5845,62634,0
1986-07-02,2.6297,2.6666,2.5845,2.6297,60952,0
1986-07-03,2.6297,2.6666,2.5845,2.6297,56374,0
1986-07-07,2.5845,2.6666,2.5845,2.6297,108410,0
1986-07-08,2.6297,2.6297,2.5845,2.5845,120699,0
1986-07-09,2.5845,2.6297,2.5845,2.5845,62876,0
1986-07-10,2.5845,2.6297,2.5845,2.6297,33005,0
1986-07-11,2.5845,2.6297,2.5845,2.5845,22887,0
1986-07-14,2.5845,2.6297,2.5845,2.5845,41436,0
1986-07-15,2.5845,2.6297,2.5845,2.5845,63843,0
1986-07-16,2.5845,2.6666,2.5845,2.5845,40953,0
1986-07-17,2.6297,2.6297,2.5478,2.5478,111782,0
1986-07-18,2.5845,2.5845,2.5478,2.5478,46495,0
1986-07-21,2.5845,2.5845,2.5478,2.5478,31317,0
1986-07-22,2.5478,2.5845,2.5478,2.5478,34690,0
1986-07-23,2.5478,2.5845,2.5113,2.5113,145750,0
1986-07-24,2.5113,2.5478,2.4747,2.4747,134429,0
1986-07-25,2.4747,2.5113,2.3926,2.3926,84561,0
1986-07-28,2.3926,2.4381,2.3926,2.4381,62394,0
1986-07-29,2.4381,2.4381,2.356,2.356,71069,0
1986-07-30,2.356,2.3926,2.356,2.356,31559,0
1986-07-31,2.356,2.3926,2.356,2.3926,351008,0
1986-08-01,2.3926,2.4747,2.356,2.3926,50590,0
1986-08-04,2.3926,2.3926,2.356,2.3926,92512,0
1986-08-05,2.5113,2.6297,2.5113,2.5845,201160,0
1986-08-06,2.6666,2.6666,2.6297,2.6297,91306,0
1986-08-07,2.6666,2.7033,2.6297,2.7033,92512,0
1986-08-08,2.6666,2.7033,2.6666,2.6666,61434,0
1986-08-11,2.6666,2.7395,2.6666,2.7395,65050,0
1986-08-12,2.7395,2.7852,2.7033,2.7395,83598,0
1986-08-13,2.7033,2.7395,2.7033,2.7033,73237,0
1986-08-14,2.7033,2.7033,2.6666,2.6666,44571,0
1986-08-15,2.6666,2.7395,2.6666,2.7395,67215,0
1986-08-18,2.7033,2.8948,2.7033,2.8218,187434,0
1986-08-19,2.8218,2.8218,2.7852,2.8218,74199,0
1986-08-20,2.7852,2.8218,2.7033,2.7852,72515,0
1986-08-21,2.7395,2.7852,2.7033,2.7852,53481,0
1986-08-22,2.7395,2.7852,2.7395,2.7852,39991,0
1986-08-25,2.7395,2.7852,2.7033,2.7033,63359,0
1986-08-26,2.7395,2.7395,2.7033,2.7395,64324,0
1986-08-27,2.7033,2.7395,2.7033,2.7395,145268,0
1986-08-28,2.7033,2.7852,2.7033,2.7395,128646,0
1986-08-29,2.7852,2.8584,2.7395,2.7852,64324,0
1986-09-02,2.7852,2.7852,2.7033,2.7033,91306,0
1986-09-03,2.7033,2.7852,2.7033,2.7852,43846,0
1986-09-04,2.8218,3.059,2.8218,3.059,111059,0
1986-09-05,3.059,3.0868,2.9768,3.059,269337,0
1986-09-08,3.0868,3.0868,3.0133,3.059,114434,0
1986-09-09,3.0133,3.059,2.9768,3.0133,72997,0
1986-09-10,3.0133,3.0133,2.9768,2.9768,17829,0
1986-09-11,3.0133,3.0133,2.8218,2.8948,116845,0
1986-09-12,2.8584,2.8948,2.8584,2.8584,52280,0
1986-09-15,2.8218,2.8948,2.8218,2.8584,40715,0
1986-09-16,2.8948,2.8948,2.8218,2.8218,36379,0
1986-09-17,2.8584,2.8584,2.6666,2.6666,62394,0
1986-09-18,2.6666,2.7852,2.6666,2.7033,39750,0
1986-09-19,2.7395,2.7852,2.7395,2.7395,92028,0
1986-09-22,2.7395,2.8218,2.7395,2.7852,47701,0
1986-09-23,2.7395,2.7395,2.7033,2.7033,28187,0
1986-09-24,2.7214,2.7668,2.685,2.7668,43846,0
1986-09-25,2.7668,2.7668,2.7214,2.7668,29875,0
1986-09-26,2.7214,2.8127,2.7214,2.7214,22887,0
1986-09-29,2.7214,2.7214,2.685,2.7214,25296,0
1986-09-30,2.7668,2.8127,2.7214,2.7214,85041,0
1986-10-01,2.7668,2.8492,2.7214,2.7668,265242,0
1986-10-02,2.7668,2.8492,2.7668,2.8127,66248,0
1986-10-03,2.8492,2.8492,2.7668,2.8492,111782,0
1986-10-06,2.8127,2.8127,2.7214,2.8127,86969,0
1986-10-07,2.7668,2.8856,2.7668,2.8856,87934,0
1986-10-08,2.8856,3.0775,2.8856,3.041,84801,0
1986-10-09,3.041,3.041,2.968,3.0046,28428,0
1986-10-10,2.968,3.0046,2.8856,3.0046,57578,0
1986-10-13,3.0046,3.0046,2.9221,2.968,67215,0
1986-10-14,2.9221,2.9221,2.8856,2.8856,24571,0
1986-10-15,2.9221,2.9221,2.8492,2.8492,29392,0
1986-10-16,2.8856,2.968,2.8127,2.8127,116845,0
1986-10-17,2.8492,2.8492,2.8127,2.8492,59020,0
1986-10-20,2.8492,2.8856,2.8127,2.8127,106483,0
1986-10-21,2.8127,2.8492,2.8127,2.8127,30594,0
1986-10-22,2.8492,2.8492,2.7214,2.7214,53961,0
1986-10-23,2.7214,2.7668,2.612,2.7668,337278,0
1986-10-24,2.7214,2.8127,2.7214,2.7214,27464,0
1986-10-27,2.685,2.7668,2.685,2.7214,52280,0
1986-10-28,2.7214,2.8492,2.7214,2.7668,74923,0
1986-10-29,2.7668,2.8127,2.7214,2.8127,77575,0
1986-10-30,2.7668,2.8127,2.7214,2.7214,77332,0
1986-10-31,2.7214,2.8127,2.7214,2.8127,98050,0
1986-11-03,2.8127,2.8127,2.7668,2.7668,78296,0
1986-11-04,2.7214,2.7668,2.7214,2.7668,33728,0
1986-11-05,2.7668,2.8127,2.7214,2.7668,24334,0
1986-11-06,2.7668,2.7668,2.7214,2.7668,6746,0
1986-11-07,2.7668,2.7668,2.7214,2.7214,32282,0
1986-11-10,2.7214,2.7668,2.685,2.7668,79260,0
1986-11-11,2.7214,2.7668,2.6484,2.6484,185745,0
1986-11-12,2.685,2.7214,2.6484,2.685,217544,0
1986-11-13,2.6484,2.7214,2.6484,2.7214,47701,0
1986-11-14,2.685,2.7668,2.685,2.7214,44325,0
1986-11-17,2.7214,2.7668,2.7214,2.7668,39025,0
1986-11-18,2.7668,2.7668,2.6484,2.6484,86969,0
1986-11-19,2.685,2.685,2.612,2.685,28669,0
1986-11-20,2.7214,2.8492,2.7214,2.8492,91306,0
1986-11-21,2.8127,2.8856,2.7668,2.8127,179720,0
1986-11-24,2.8127,2.8492,2.7668,2.7668,32523,0
1986-11-25,2.7668,2.8127,2.7668,2.8127,78296,0
1986-11-26,2.7668,2.7668,2.6484,2.7214,218508,0
1986-11-28,2.7214,2.7214,2.685,2.685,17348,0
1986-12-01,2.7214,2.7214,2.685,2.685,19998,0
1986-12-02,2.7214,2.7668,2.6484,2.7214,144787,0
1986-12-03,2.7214,2.8127,2.685,2.7668,47701,0
1986-12-04,2.7668,2.7668,2.7214,2.7668,42400,0
1986-12-05,2.7214,2.8127,2.685,2.7668,241391,0
1986-12-08,2.7668,2.8127,2.7214,2.8127,109615,0
1986-12-09,2.7668,2.8856,2.7668,2.8492,133704,0
1986-12-10,2.8492,2.8856,2.8127,2.8492,157797,0
1986-12-11,2.8856,2.968,2.8492,2.9221,198752,0
1986-12-12,2.9221,2.968,2.8856,2.9221,169119,0
1986-12-15,2.968,3.0775,2.9221,3.0046,411721,0
1986-12-16,2.968,3.041,2.968,3.041,171530,0
1986-12-17,3.0046,3.0046,2.8856,2.8856,123589,0
1986-12-18,2.9221,2.9221,2.8856,2.8856,66733,0
1986-12-19,2.9221,2.968,2.8856,2.968,109615,0
1986-12-22,2.9221,3.0046,2.9221,2.968,82632,0
1986-12-23,2.9221,2.9221,2.8492,2.8856,128165,0
1986-12-24,2.9864,2.9864,2.9041,2.9864,35897,0
1986-12-26,2.9864,2.9864,2.9041,2.9864,23372,0
1986-12-29,2.9864,2.9864,2.9041,2.9495,47940,0
1986-12-30,2.9041,2.9041,2.831,2.831,57817,0
1986-12-31,2.831,2.9041,2.7944,2.831,66011,0
1987-01-02,2.831,2.9495,2.831,2.9495,31080,0
1987-01-05,2.9041,2.9864,2.9041,2.9495,78296,0
1987-01-06,2.9864,2.9864,2.8674,2.9041,91545,0
1987-01-07,2.9495,2.9864,2.8674,2.9041,114672,0
1987-01-08,2.9495,2.9864,2.9041,2.9864,67699,0
1987-01-09,2.9864,3.105,2.9495,3.059,218023,0
1987-01-12,3.105,3.2965,3.059,3.2601,313187,0
1987-01-13,3.2965,3.3331,3.2145,3.2601,155630,0
1987-01-14,3.2601,3.4154,3.2601,3.3787,194898,0
1987-01-15,3.4154,3.6163,3.4154,3.461,284516,0
1987-01-16,3.461,3.4975,3.3331,3.3787,116601,0
1987-01-19,3.3331,3.4154,3.3331,3.3787,93473,0
1987-01-20,3.3787,3.4154,3.3787,3.3787,146475,0
1987-01-21,3.4154,3.4975,3.3787,3.4154,265242,0
1987-01-22,3.4154,3.5342,3.4154,3.461,67935,0
1987-01-23,3.461,3.4975,3.3787,3.3787,124790,0
1987-01-26,3.3787,3.4154,3.3787,3.4154,42880,0
1987-01-27,3.4154,3.4154,3.3331,3.3331,71792,0
1987-01-28,3.3787,3.3787,3.2965,3.3331,68177,0
1987-01-29,3.3331,3.3787,3.2145,3.2601,69383,0
1987-01-30,3.2601,3.2965,3.2145,3.2601,68902,0
1987-02-02,3.2965,3.2965,3.2145,3.2601,50109,0
1987-02-03,3.3331,3.3331,3.2601,3.2601,96606,0
1987-02-04,3.2965,3.461,3.2601,3.4154,178995,0
1987-02-05,3.461,3.4975,3.461,3.4975,312460,0
1987-02-06,3.4975,3.4975,3.461,3.461,586862,0
1987-02-09,3.461,3.461,3.3787,3.4154,282589,0
1987-02-10,3.4154,3.4975,3.3787,3.461,319208,0
1987-02-11,3.4154,3.4975,3.4154,3.4975,34450,0
1987-02-12,3.461,3.4975,3.3787,3.3787,145029,0
1987-02-13,3.4154,3.4154,3.3331,3.3331,127203,0
1987-02-17,3.3787,3.3787,3.3331,3.3331,59508,0
1987-02-18,3.3787,3.4154,3.3331,3.3787,67699,0
1987-02-19,3.3331,3.3787,3.2965,3.2965,105276,0
1987-02-20,3.2965,3.2965,3.2601,3.2601,95641,0
1987-02-23,3.2965,3.2965,3.2145,3.2601,58541,0
1987-02-24,3.2601,3.2601,3.2145,3.2145,51552,0
1987-02-25,3.2145,3.2145,3.1413,3.2145,600352,0
1987-02-26,3.2145,3.2145,3.105,3.105,62394,0
1987-02-27,3.105,3.1413,3.105,3.105,56855,0
1987-03-02,3.105,3.1413,3.105,3.1413,103111,0
1987-03-03,3.1413,3.2601,3.1413,3.2145,96363,0
1987-03-04,3.2601,3.3331,3.2145,3.2601,278733,0
1987-03-05,3.2601,3.3331,3.2145,3.2601,156351,0
1987-03-06,3.2601,3.2601,3.178,3.2145,99977,0
1987-03-09,3.2145,3.2145,3.1413,3.178,59264,0
1987-03-10,3.178,3.2145,3.1413,3.178,83113,0
1987-03-11,3.1413,3.2145,3.1413,3.2145,12769,0
1987-03-12,3.178,3.2965,3.178,3.2965,61434,0
1987-03-13,3.2601,3.2601,3.2145,3.2145,83113,0
1987-03-16,3.178,3.2145,3.1413,3.1413,58057,0
1987-03-17,3.178,3.2145,3.1413,3.178,273193,0
1987-03-18,3.2145,3.4975,3.2145,3.3331,561567,0
1987-03-19,3.3787,3.4975,3.3331,3.461,61912,0
1987-03-20,3.461,3.5796,3.461,3.5796,224768,0
1987-03-23,3.5796,3.6527,3.5342,3.6527,191045,0
1987-03-24,3.6527,3.6527,3.6163,3.6527,56374,0
1987-03-25,3.5979,3.6802,3.5158,3.5979,117081,0
1987-03-26,3.6345,3.872,3.6345,3.8355,487363,0
1987-03-27,3.872,3.9909,3.8355,3.9177,300174,0
1987-03-30,3.872,3.9177,3.7167,3.7989,106962,0
1987-03-31,3.7167,3.7533,3.6345,3.7533,217544,0
1987-04-01,3.7167,3.7167,3.5158,3.5979,206459,0
1987-04-02,3.5979,3.7989,3.5979,3.7989,194657,0
1987-04-03,3.7989,3.872,3.7533,3.8355,140452,0
1987-04-06,3.7989,3.872,3.7989,3.872,129609,0
1987-04-07,3.8355,3.872,3.7989,3.7989,91306,0
1987-04-08,3.7989,3.7989,3.7167,3.7167,58783,0
1987-04-09,3.7167,3.7167,3.5158,3.5158,166712,0
1987-04-10,3.5615,3.5615,3.3515,3.4428,161173,0
1987-04-13,3.4428,3.4793,3.3972,3.4428,81431,0
1987-04-14,3.3972,3.3972,3.3152,3.3152,72757,0
1987-04-15,3.3972,3.4428,3.3515,3.4428,61912,0
1987-04-16,3.4428,3.5158,3.4428,3.4793,59508,0
1987-04-20,3.4428,3.4428,3.3972,3.4428,78296,0
1987-04-21,3.4428,3.4793,3.3972,3.4793,54687,0
1987-04-22,3.4793,3.4793,3.4428,3.4793,75407,0
1987-04-23,3.4428,3.4793,3.3515,3.3515,86487,0
1987-04-24,3.3515,3.3972,3.3152,3.3515,60709,0
1987-04-27,3.3152,3.3972,3.2325,3.3152,84561,0
1987-04-28,3.2782,3.3152,3.2325,3.2782,27222,0
1987-04-29,3.2782,3.3152,3.2325,3.2325,55895,0
1987-04-30,3.2782,3.3152,3.2325,3.2782,212483,0
1987-05-01,3.3152,3.3152,3.1962,3.2782,39991,0
1987-05-04,3.2325,3.3152,3.2325,3.2782,50835,0
1987-05-05,3.2325,3.3972,3.2325,3.3972,46977,0
1987-05-06,3.3515,3.3972,3.3152,3.3515,57339,0
1987-05-07,3.3972,3.5615,3.3972,3.5615,71551,0
1987-05-08,3.5615,3.6802,3.5158,3.5979,54444,0
1987-05-11,3.6345,3.7533,3.5979,3.7167,71551,0
1987-05-12,3.7167,3.7533,3.6345,3.6802,40953,0
1987-05-13,3.6802,3.7167,3.6345,3.6802,85041,0
1987-05-14,3.6345,3.6802,3.5979,3.6345,17829,0
1987-05-15,3.5979,3.6345,3.5979,3.5979,22405,0
1987-05-18,3.6345,3.6802,3.5979,3.6802,98292,0
1987-05-19,3.6345,3.6802,3.5979,3.5979,138524,0
1987-05-20,3.5615,3.5615,3.4793,3.4793,72997,0
1987-05-21,3.4793,3.4793,3.3972,3.4428,79502,0
1987-05-22,3.3972,3.4428,3.3515,3.3972,23123,0
1987-05-26,3.4428,3.4793,3.3515,3.4428,22644,0
1987-05-27,3.3972,3.4793,3.3972,3.3972,31559,0
1987-05-28,3.4793,3.4793,3.3152,3.3515,25057,0
1987-05-29,3.3972,3.4428,3.3515,3.3972,150090,0
1987-06-01,3.3515,3.4428,3.3515,3.4428,53240,0
1987-06-02,3.3515,3.4793,3.3515,3.4793,65286,0
1987-06-03,3.4793,3.4793,3.3972,3.4428,17587,0
1987-06-04,3.4793,3.4793,3.3972,3.3972,46013,0
1987-06-05,3.3515,3.3972,3.3515,3.3972,23848,0
1987-06-08,3.3515,3.3972,3.3152,3.3152,49150,0
1987-06-09,3.3515,3.4428,3.2782,3.4428,192730,0
1987-06-10,3.3972,3.4793,3.3515,3.3972,68177,0
1987-06-11,3.3515,3.3972,3.3152,3.3515,20235,0
1987-06-12,3.3515,3.4428,3.3515,3.3515,23848,0
1987-06-15,3.3972,3.4793,3.3972,3.4428,61434,0
1987-06-16,3.3972,3.4793,3.3972,3.3972,34690,0
1987-06-17,3.3515,3.4428,3.3515,3.3972,156351,0
1987-06-18,3.4428,3.4428,3.3515,3.3972,182608,0
1987-06-19,3.3972,3.3972,3.3515,3.3972,78538,0
1987-06-22,3.3515,3.3972,3.3515,3.3972,37341,0
1987-06-23,3.3515,3.3972,3.3152,3.3515,42400,0
1987-06-24,3.2145,3.3426,3.2145,3.2145,68420,0
1987-06-25,3.2145,3.3058,3.2145,3.2601,24334,0
1987-06-26,3.3058,3.3058,3.2145,3.2601,44808,0
1987-06-29,3.3058,3.4244,3.3058,3.3426,189836,0
1987-06-30,3.4244,3.4244,3.3787,3.4244,48423,0
1987-07-01,3.4244,3.4244,3.3787,3.4244,15899,0
1987-07-02,3.3787,3.3787,3.3426,3.3426,33728,0
1987-07-06,3.3787,3.3787,3.3058,3.3426,38064,0
1987-07-07,3.4244,3.461,3.3787,3.4244,93236,0
1987-07-08,3.461,3.6527,3.461,3.5433,373414,0
1987-07-09,3.5433,3.5796,3.4975,3.5796,144550,0
1987-07-10,3.5796,3.5796,3.5433,3.5796,88172,0
1987-07-13,3.5433,3.5796,3.4975,3.5433,112024,0
1987-07-14,3.5433,3.5433,3.4975,3.5433,130333,0
1987-07-15,3.5433,3.5433,3.461,3.5433,87691,0
1987-07-16,3.4975,3.5433,3.461,3.5433,111059,0
1987-07-17,3.4975,3.5433,3.4975,3.4975,59745,0
1987-07-20,3.5433,3.5433,3.4975,3.4975,62876,0
1987-07-21,3.4975,3.5433,3.4975,3.4975,53481,0
1987-07-22,3.4975,3.5433,3.4975,3.4975,34450,0
1987-07-23,3.461,3.4975,3.461,3.4975,141897,0
1987-07-24,3.461,3.4975,3.461,3.4975,34932,0
1987-07-27,3.461,3.461,3.4244,3.4244,22644,0
1987-07-28,3.461,3.461,3.3426,3.3787,32041,0
1987-07-29,3.3426,3.4244,3.3058,3.4244,141897,0
1987-07-30,3.4244,3.4975,3.4244,3.4975,173696,0
1987-07-31,3.4975,3.7349,3.4975,3.7349,313909,0
1987-08-03,3.7715,3.8993,3.7349,3.8993,535787,0
1987-08-04,3.9361,3.9814,3.8174,3.8174,165507,0
1987-08-05,3.8537,3.8537,3.7349,3.7715,144306,0
1987-08-06,3.7715,3.7715,3.7349,3.7349,71792,0
1987-08-07,3.7715,3.8174,3.7349,3.7349,99977,0
1987-08-10,3.7715,3.8174,3.7349,3.7715,65529,0
1987-08-11,3.7349,3.7715,3.6983,3.7349,47940,0
1987-08-12,3.7715,3.7715,3.6983,3.7349,79021,0
1987-08-13,3.7349,3.7349,3.6527,3.6983,134429,0
1987-08-14,3.6527,3.6983,3.6527,3.6983,70348,0
1987-08-17,3.6163,3.6983,3.6163,3.6983,89140,0
1987-08-18,3.6983,3.6983,3.6163,3.6527,51799,0
1987-08-19,3.6163,3.6527,3.5796,3.6163,60709,0
1987-08-20,3.5796,3.6527,3.5796,3.6527,55651,0
1987-08-21,3.6527,3.6527,3.5796,3.6163,74685,0
1987-08-24,3.5796,3.5796,3.4975,3.5796,128407,0
1987-08-25,3.5796,3.5796,3.5433,3.5433,50109,0
1987-08-26,3.5796,3.5796,3.5433,3.5433,42400,0
1987-08-27,3.5433,3.6163,3.5433,3.5796,299452,0
1987-08-28,3.5796,3.8174,3.5796,3.8174,506154,0
1987-08-31,3.8174,3.8174,3.7349,3.8174,68902,0
1987-09-01,3.7715,3.7715,3.6527,3.6527,85285,0
1987-09-02,3.6527,3.6983,3.6163,3.6163,33728,0
1987-09-03,3.6163,3.6983,3.6163,3.6163,70348,0
1987-09-04,3.6163,3.6527,3.6163,3.6527,54927,0
1987-09-08,3.6527,3.6527,3.4244,3.4244,80946,0
1987-09-09,3.461,3.5433,3.4244,3.5433,43846,0
1987-09-10,3.5796,3.6163,3.5433,3.5433,91787,0
1987-09-11,3.5433,3.5796,3.5433,3.5796,68177,0
1987-09-14,3.5064,3.5887,3.5064,3.5064,83836,0
1987-09-15,3.4702,3.5064,3.4244,3.4244,40474,0
1987-09-16,3.4244,3.4702,3.3515,3.3515,154664,0
1987-09-17,3.3882,3.4702,3.3515,3.3515,151535,0
1987-09-18,3.4702,3.5433,3.4244,3.4702,181889,0
1987-09-21,3.5064,3.5887,3.4702,3.4702,57578,0
1987-09-22,3.5433,3.5887,3.5064,3.5433,59990,0
1987-09-23,3.5433,3.5433,3.4702,3.4702,52762,0
1987-09-24,3.4975,3.6163,3.4975,3.4975,51070,0
1987-09-25,3.5342,3.6527,3.5342,3.6527,97089,0
1987-09-28,3.6527,3.6894,3.6163,3.6527,25538,0
1987-09-29,3.6163,3.6163,3.4975,3.5706,30837,0
1987-09-30,3.6163,3.6163,3.4063,3.4063,144787,0
1987-10-01,3.4519,3.4975,3.4519,3.4975,117325,0
1987-10-02,3.4519,3.4975,3.4519,3.4519,26500,0
1987-10-05,3.4975,3.5342,3.4519,3.5342,35416,0
1987-10-06,3.4975,3.5342,3.4975,3.4975,38064,0
1987-10-07,3.4975,3.5342,3.4519,3.4975,30353,0
1987-10-08,3.4519,3.4975,3.4063,3.4063,41677,0
1987-10-09,3.3698,3.4519,3.3698,3.4063,69623,0
1987-10-12,3.3698,3.3698,3.3331,3.3698,36135,0
1987-10-13,3.3331,3.3331,3.1233,3.251,186704,0
1987-10-14,3.2145,3.2876,3.2145,3.251,117081,0
1987-10-15,3.2876,3.2876,3.2145,3.2145,95641,0
1987-10-16,3.2145,3.2145,3.0046,3.0868,195139,0
1987-10-19,2.9314,3.0868,2.7304,2.7668,191284,0
1987-10-20,2.7304,2.7668,2.6027,2.6484,293428,0
1987-10-21,2.685,2.968,2.685,2.8948,203086,0
1987-10-22,2.7668,2.8492,2.7304,2.8127,209110,0
1987-10-23,2.7668,2.8127,2.7304,2.7304,291984,0
1987-10-26,2.7304,2.7304,2.3651,2.4474,254161,0
1987-10-27,2.4474,2.5661,2.3651,2.4016,184538,0
1987-10-28,2.3651,2.4474,2.283,2.3289,114194,0
1987-10-29,2.3289,2.3651,2.283,2.283,72515,0
1987-10-30,2.3289,2.5661,2.2462,2.283,306440,0
1987-11-02,2.3651,2.4016,2.3289,2.3289,169362,0
1987-11-03,2.3289,2.3651,2.2099,2.2099,196821,0
1987-11-04,2.2099,2.4016,2.2099,2.283,394613,0
1987-11-05,2.3289,2.5297,2.3289,2.5297,135150,0
1987-11-06,2.4929,2.5297,2.4016,2.4474,97089,0
1987-11-09,2.4474,2.4929,2.4016,2.4016,82391,0
1987-11-10,2.3289,2.4016,2.283,2.3651,75163,0
1987-11-11,2.3289,2.4016,2.3289,2.3289,77814,0
1987-11-12,2.3289,2.4929,2.3289,2.4474,145991,0
1987-11-13,2.4929,2.4929,2.3289,2.3289,115878,0
1987-11-16,2.3289,2.4016,2.3289,2.4016,87934,0
1987-11-17,2.3651,2.4016,2.3289,2.3289,57817,0
1987-11-18,2.3289,2.3651,2.3289,2.3651,61191,0
1987-11-19,2.3289,2.3651,2.3289,2.3289,85521,0
1987-11-20,2.3289,2.4016,2.3289,2.4016,130815,0
1987-11-23,2.3651,2.4016,2.3289,2.3289,85041,0
1987-11-24,2.3651,2.4016,2.3289,2.3651,59508,0
1987-11-25,2.3289,2.3651,2.2462,2.3651,324266,0
1987-11-27,2.3289,2.3289,2.283,2.3289,75163,0
1987-11-30,2.283,2.3651,2.2462,2.3289,172253,0
1987-12-01,2.3289,2.3651,2.3289,2.3289,103111,0
1987-12-02,2.3289,2.3651,2.3289,2.3289,68659,0
1987-12-03,2.3289,2.3651,2.2462,2.2462,170084,0
1987-12-04,2.2462,2.283,2.2462,2.2462,150568,0
1987-12-07,2.1276,2.2462,2.1276,2.2462,371728,0
1987-12-08,2.2462,2.3651,2.2462,2.3651,1263339,0
1987-12-09,2.3651,2.3651,2.3289,2.3289,175143,0
1987-12-10,2.283,2.3651,2.2462,2.3289,304995,0
1987-12-11,2.3651,2.4474,2.3289,2.3651,478691,0
1987-12-14,2.3651,2.4016,2.3289,2.3651,139971,0
1987-12-15,2.3289,2.3651,2.3289,2.3289,378714,0
1987-12-16,2.3289,2.3651,2.3289,2.3651,180926,0
1987-12-17,2.3289,2.3651,2.3289,2.3289,203331,0
1987-12-18,2.283,2.4016,2.283,2.3651,113707,0
1987-12-21,2.3651,2.3651,2.283,2.3289,233685,0
1987-12-22,2.3289,2.4016,2.3289,2.3651,226217,0
1987-12-23,2.3651,2.5297,2.283,2.5297,300653,0
1987-12-24,2.5113,2.5113,2.4294,2.5113,97327,0
1987-12-28,2.4747,2.5113,2.4294,2.4747,142621,0
1987-12-29,2.4294,2.4747,2.3926,2.3926,187670,0
1987-12-30,2.3926,2.4747,2.3926,2.4747,73477,0
1987-12-31,2.4294,2.4747,2.3926,2.4294,163096,0
1988-01-04,2.4294,2.5478,2.4294,2.5478,61912,0
1988-01-05,2.6297,2.7581,2.6297,2.6666,135150,0
1988-01-06,2.7121,2.7581,2.7121,2.7581,277047,0
1988-01-07,2.7581,2.8768,2.7121,2.7944,236091,0
1988-01-08,2.831,2.831,2.6297,2.6666,136838,0
1988-01-11,2.6297,2.6666,2.5478,2.6297,85766,0
1988-01-12,2.6297,2.6666,2.5845,2.6297,20961,0
1988-01-13,2.6297,2.6297,2.5478,2.5478,15899,0
1988-01-14,2.5113,2.5845,2.5113,2.5845,19755,0
1988-01-15,2.6666,2.6666,2.6297,2.6297,60470,0
1988-01-18,2.5845,2.5845,2.5478,2.5478,69383,0
1988-01-19,2.5845,2.5845,2.5478,2.5845,39508,0
1988-01-20,2.5478,2.6666,2.5478,2.5845,30837,0
1988-01-21,2.5478,2.5845,2.5478,2.5845,18067,0
1988-01-22,2.5478,2.5845,2.4747,2.5845,17106,0
1988-01-25,2.5113,2.5478,2.5113,2.5478,28187,0
1988-01-26,2.5113,2.5478,2.5113,2.5478,49150,0
1988-01-27,2.5113,2.5478,2.4747,2.5478,339928,0
1988-01-28,2.5478,2.6297,2.5113,2.6297,589749,0
1988-01-29,2.5845,2.7121,2.5845,2.7121,34932,0
1988-02-01,2.6666,2.7121,2.5845,2.5845,105038,0
1988-02-02,2.5845,2.6297,2.5478,2.5845,198029,0
1988-02-03,2.5478,2.6297,2.5478,2.5845,23372,0
1988-02-04,2.5845,2.6297,2.5845,2.5845,116121,0
1988-02-05,2.5845,2.5845,2.5845,2.5845,18067,0
1988-02-08,2.5845,2.7121,2.5845,2.6666,108170,0
1988-02-09,2.7121,2.7944,2.7121,2.7581,43846,0
1988-02-10,2.7581,2.7944,2.7581,2.7944,38547,0
1988-02-11,2.7944,2.7944,2.6297,2.7121,54444,0
1988-02-12,2.7121,2.7581,2.7121,2.7121,33487,0
1988-02-16,2.7121,2.831,2.7121,2.831,233685,0
1988-02-17,2.831,2.831,2.7581,2.7581,114915,0
1988-02-18,2.7581,2.831,2.7581,2.7944,258739,0
1988-02-19,2.7581,2.7944,2.7581,2.7581,90100,0
1988-02-22,2.7581,2.7944,2.7121,2.7581,37100,0
1988-02-23,2.7121,2.7944,2.7121,2.7581,56615,0
1988-02-24,2.7121,2.7581,2.7121,2.7581,95883,0
1988-02-25,2.7581,2.7581,2.7121,2.7581,109855,0
1988-02-26,2.6666,2.7121,2.6666,2.7121,35173,0
1988-02-29,2.6666,2.7121,2.6666,2.7121,48663,0
1988-03-01,2.7121,2.7121,2.6666,2.6666,75650,0
1988-03-02,2.6666,2.6666,2.5113,2.5845,224046,0
1988-03-03,2.5845,2.5845,2.5478,2.5845,28187,0
1988-03-04,2.5478,2.5845,2.5478,2.5845,10838,0
1988-03-07,2.5845,2.6297,2.5478,2.5478,122382,0
1988-03-08,2.5845,2.6297,2.5478,2.5478,249102,0
1988-03-09,2.5845,2.5845,2.5113,2.5113,80461,0
1988-03-10,2.5113,2.5478,2.5113,2.5113,82391,0
1988-03-11,2.5113,2.5845,2.5113,2.5478,173216,0
1988-03-14,2.5478,2.5478,2.5113,2.5113,80707,0
1988-03-15,2.5478,2.5478,2.5113,2.5478,35416,0
1988-03-16,2.5478,2.5845,2.5113,2.5845,464716,0
1988-03-17,2.5845,2.6297,2.5845,2.6297,62154,0
1988-03-18,2.6297,2.6666,2.5845,2.6297,249823,0
1988-03-21,2.6297,2.6297,2.5478,2.5845,72032,0
1988-03-22,2.5478,2.6297,2.5478,2.6297,140931,0
1988-03-23,2.5845,2.6666,2.5845,2.6666,18549,0
1988-03-24,2.5845,2.6297,2.5845,2.5845,26981,0
1988-03-25,2.612,2.6484,2.612,2.6484,52517,0
1988-03-28,2.6484,2.6484,2.612,2.612,41677,0
1988-03-29,2.612,2.6484,2.5297,2.612,72274,0
1988-03-30,2.612,2.6484,2.612,2.612,21921,0
1988-03-31,2.612,2.612,2.612,2.612,5301,0
1988-04-04,2.612,2.6484,2.612,2.612,54687,0
1988-04-05,2.612,2.6484,2.612,2.612,16138,0
1988-04-06,2.612,2.7395,2.5749,2.6937,131777,0
1988-04-07,2.6484,2.7395,2.6484,2.6937,25057,0
1988-04-08,2.6937,2.7395,2.6937,2.7395,50109,0
1988-04-11,2.7761,2.8127,2.7395,2.7761,44091,0
1988-04-12,2.8127,2.8127,2.7395,2.8127,48183,0
1988-04-13,2.8127,2.8127,2.7761,2.7761,96606,0
1988-04-14,2.7761,2.8127,2.7395,2.7761,77332,0
1988-04-15,2.8127,2.8127,2.6937,2.6937,51799,0
1988-04-18,2.6937,2.7395,2.612,2.6484,46013,0
1988-04-19,2.6484,2.6937,2.6484,2.6484,33968,0
1988-04-20,2.612,2.6484,2.612,2.612,79260,0
1988-04-21,2.612,2.612,2.5749,2.5749,21203,0
1988-04-22,2.5749,2.6484,2.5749,2.612,35173,0
1988-04-25,2.612,2.6484,2.5749,2.612,84078,0
1988-04-26,2.5749,2.6484,2.5297,2.6484,32041,0
1988-04-27,2.612,2.6484,2.612,2.612,13972,0
1988-04-28,2.6484,2.6484,2.5749,2.5749,19755,0
1988-04-29,2.612,2.6937,2.612,2.6937,60952,0
1988-05-02,2.6484,2.6937,2.6484,2.6484,49868,0
1988-05-03,2.6484,2.6937,2.6484,2.6937,21921,0
1988-05-04,2.6484,2.6484,2.612,2.612,9640,0
1988-05-05,2.612,2.6484,2.612,2.612,46013,0
1988-05-06,2.6484,2.6484,2.6484,2.6484,19755,0
1988-05-09,2.612,2.6484,2.612,2.612,25296,0
1988-05-10,2.612,2.6484,2.612,2.6484,29633,0
1988-05-11,2.612,2.612,2.5297,2.612,52036,0
1988-05-12,2.5749,2.612,2.5749,2.612,33005,0
1988-05-13,2.612,2.612,2.5749,2.612,19755,0
1988-05-16,2.5749,2.612,2.5749,2.612,24813,0
1988-05-17,2.5749,2.612,2.5749,2.5749,7948,0
1988-05-18,2.5749,2.612,2.5749,2.5749,63359,0
1988-05-19,2.5749,2.5749,2.5749,2.5749,45773,0
1988-05-20,2.5749,2.612,2.5749,2.5749,33728,0
1988-05-23,2.5749,2.5749,2.5749,2.5749,26740,0
1988-05-24,2.5749,2.612,2.5749,2.5749,24334,0
1988-05-25,2.612,2.612,2.5297,2.5297,217780,0
1988-05-26,2.5297,2.5749,2.5297,2.5749,14215,0
1988-05-27,2.5297,2.5749,2.4929,2.5749,36860,0
1988-05-31,2.5297,2.5297,2.4929,2.5297,15662,0
1988-06-01,2.4929,2.5749,2.4565,2.5297,28669,0
1988-06-02,2.4929,2.5749,2.4929,2.5297,71792,0
1988-06-03,2.5297,2.5749,2.4929,2.5749,74440,0
1988-06-06,2.5297,2.5749,2.5297,2.5297,49628,0
1988-06-07,2.5297,2.5749,2.4929,2.5297,112987,0
1988-06-08,2.5297,2.612,2.5297,2.612,154664,0
1988-06-09,2.5749,2.612,2.5749,2.5749,32766,0
1988-06-10,2.5749,2.5749,2.5297,2.5297,9395,0
1988-06-13,2.5297,2.5749,2.4929,2.4929,24334,0
1988-06-14,2.4929,2.5297,2.4565,2.5297,33487,0
1988-06-15,2.5297,2.5297,2.4565,2.4565,26021,0
1988-06-16,2.411,2.4565,2.3742,2.411,133944,0
1988-06-17,2.4565,2.4565,2.3742,2.3742,81908,0
1988-06-20,2.3742,2.411,2.3742,2.3742,34450,0
1988-06-21,2.411,2.411,2.3742,2.411,14454,0
1988-06-22,2.411,2.411,2.3742,2.3742,31559,0
1988-06-23,2.411,2.4565,2.3742,2.411,52280,0
1988-06-24,2.4381,2.5113,2.4381,2.4747,154424,0
1988-06-27,2.4747,2.4747,2.3926,2.4381,52280,0
1988-06-28,2.3926,2.4381,2.3926,2.3926,23123,0
1988-06-29,2.3926,2.4381,2.3926,2.4381,62876,0
1988-06-30,2.4381,2.4747,2.3926,2.4747,54444,0
1988-07-01,2.4381,2.4747,2.3926,2.3926,27464,0
1988-07-05,2.4381,2.4747,2.3926,2.3926,81431,0
1988-07-06,2.3926,2.4381,2.3926,2.3926,30837,0
1988-07-07,2.3926,2.4747,2.3926,2.4747,9876,0
1988-07-08,2.4381,2.5113,2.4381,2.5113,79021,0
1988-07-11,2.4747,2.5113,2.4747,2.5113,31559,0
1988-07-12,2.4747,2.5113,2.4381,2.4381,21203,0
1988-07-13,2.4381,2.4747,2.3926,2.4381,78054,0
1988-07-14,2.4381,2.4381,2.3926,2.3926,130576,0
1988-07-15,2.3926,2.4381,2.3926,2.4381,75163,0
1988-07-18,2.3926,2.5572,2.3926,2.4381,203814,0
1988-07-19,2.4381,2.4747,2.4381,2.4381,65529,0
1988-07-20,2.4747,2.4747,2.4381,2.4381,29633,0
1988-07-21,2.4381,2.4381,2.4381,2.4381,7225,0
1988-07-22,2.4381,2.4381,2.3926,2.3926,95402,0
1988-07-25,2.4381,2.4747,2.4381,2.4381,40474,0
1988-07-26,2.4747,2.6393,2.4747,2.6393,244766,0
1988-07-27,2.6393,2.6393,2.5572,2.6027,103834,0
1988-07-28,2.5572,2.6027,2.5572,2.6027,22164,0
1988-07-29,2.6027,2.7581,2.5113,2.7581,224768,0
1988-08-01,2.7214,2.7214,2.6393,2.685,122623,0
1988-08-02,2.685,2.685,2.6027,2.6027,34932,0
1988-08-03,2.6027,2.6393,2.6027,2.6027,21203,0
1988-08-04,2.6027,2.6393,2.5113,2.5572,44571,0
1988-08-05,2.5572,2.6027,2.5572,2.6027,30114,0
1988-08-08,2.6393,2.6393,2.6027,2.6393,29875,0
1988-08-09,2.6393,2.6393,2.5572,2.6027,21442,0
1988-08-10,2.5572,2.6027,2.5113,2.5572,15418,0
1988-08-11,2.6027,2.6393,2.5572,2.6027,30114,0
1988-08-12,2.6027,2.6393,2.6027,2.6393,17829,0
1988-08-15,2.6027,2.6393,2.6027,2.6393,65286,0
1988-08-16,2.6027,2.6027,2.5572,2.5572,41436,0
1988-08-17,2.5572,2.6027,2.5572,2.5572,19998,0
1988-08-18,2.5572,2.6027,2.5572,2.5572,80946,0
1988-08-19,2.5572,2.6027,2.5572,2.5572,185745,0
1988-08-22,2.5572,2.6027,2.5572,2.6027,20477,0
1988-08-23,2.5572,2.6027,2.5113,2.5113,40234,0
1988-08-24,2.5113,2.5572,2.5113,2.5113,12769,0
1988-08-25,2.5113,2.5113,2.4747,2.4747,85041,0
1988-08-26,2.4381,2.4381,2.4381,2.4381,53005,0
1988-08-29,2.4381,2.4747,2.4381,2.4747,49387,0
1988-08-30,2.4381,2.4747,2.4381,2.4381,11564,0
1988-08-31,2.4381,2.4747,2.4381,2.4381,16384,0
1988-09-01,2.3926,2.4381,2.3926,2.3926,20235,0
1988-09-02,2.3926,2.4381,2.3926,2.3926,35652,0
1988-09-06,2.3926,2.3926,2.356,2.356,114672,0
1988-09-07,2.3106,2.3106,2.2647,2.3106,112506,0
1988-09-08,2.2647,2.3106,2.2647,2.3106,23610,0
1988-09-09,2.3106,2.3106,2.2647,2.2647,114194,0
1988-09-12,2.2647,2.3106,2.2647,2.2647,126721,0
1988-09-13,2.2647,2.2647,2.1916,2.2282,142621,0
1988-09-14,2.2282,2.2282,2.1916,2.2282,73717,0
1988-09-15,2.2282,2.2282,2.1095,2.1916,208387,0
1988-09-16,2.1916,2.1916,2.0641,2.0641,84801,0
1988-09-19,2.0641,2.1095,2.0181,2.0641,134911,0
1988-09-20,2.0456,2.0914,1.9999,2.0914,198270,0
1988-09-21,2.0914,2.1276,2.0456,2.0914,366909,0
1988-09-22,2.0914,2.1733,2.0914,2.1733,112987,0
1988-09-23,2.1733,2.2462,2.1276,2.2099,212003,0
1988-09-26,2.2462,2.2462,2.1733,2.1733,42400,0
1988-09-27,2.1276,2.1733,2.1276,2.1276,34450,0
1988-09-28,2.1276,2.1733,2.1276,2.1733,46013,0
1988-09-29,2.2099,2.3377,2.1733,2.3377,294396,0
1988-09-30,2.3377,2.3377,2.2099,2.2099,268617,0
1988-10-03,2.1733,2.1733,2.1276,2.1276,132259,0
1988-10-04,2.1733,2.3742,2.1276,2.2099,134911,0
1988-10-05,2.2462,2.3742,2.2462,2.3377,124552,0
1988-10-06,2.2922,2.3377,2.2462,2.2922,71069,0
1988-10-07,2.2462,2.2922,2.2462,2.2462,16866,0
1988-10-10,2.2922,2.2922,2.2462,2.2462,53961,0
1988-10-11,2.2462,2.2922,2.2462,2.2922,103834,0
1988-10-12,2.2922,2.2922,2.2099,2.2922,63843,0
1988-10-13,2.2922,2.2922,2.2462,2.2922,117562,0
1988-10-14,2.2922,2.2922,2.2462,2.2922,16138,0
1988-10-17,2.2462,2.2922,2.2462,2.2462,29633,0
1988-10-18,2.2099,2.2922,2.2099,2.2462,35652,0
1988-10-19,2.2099,2.2922,2.2099,2.2099,109133,0
1988-10-20,2.2099,2.2462,2.2099,2.2462,156590,0
1988-10-21,2.2099,2.3742,2.2099,2.3377,391481,0
1988-10-24,2.2922,2.3742,2.2922,2.3377,161891,0
1988-10-25,2.3377,2.3742,2.2922,2.3742,173216,0
1988-10-26,2.3377,2.4565,2.3377,2.4199,333905,0
1988-10-27,2.4199,2.4565,2.4199,2.4565,80946,0
1988-10-28,2.4199,2.4565,2.3742,2.3742,167191,0
1988-10-31,2.3742,2.4565,2.3742,2.4199,150090,0
1988-11-01,2.4199,2.4565,2.4199,2.4199,85041,0
1988-11-02,2.4199,2.4565,2.3742,2.3742,109373,0
1988-11-03,2.4199,2.4199,2.3742,2.4199,170808,0
1988-11-04,2.3742,2.4199,2.3742,2.4199,83113,0
1988-11-07,2.3742,2.4199,2.3742,2.3742,139007,0
1988-11-08,2.3742,2.4199,2.3742,2.3742,57096,0
1988-11-09,2.3742,2.4199,2.3742,2.3742,61434,0
1988-11-10,2.3742,2.4565,2.3742,2.4199,102866,0
1988-11-11,2.4199,2.4565,2.4199,2.4199,98050,0
1988-11-14,2.3742,2.4199,2.2922,2.3377,88898,0
1988-11-15,2.3377,2.3377,2.2922,2.3377,95402,0
1988-11-16,2.2922,2.3377,2.2462,2.2922,124309,0
1988-11-17,2.2922,2.3377,2.2922,2.2922,43361,0
1988-11-18,2.2922,2.3377,2.2922,2.3377,127684,0
1988-11-21,2.3377,2.3377,2.2922,2.2922,43606,0
1988-11-22,2.2922,2.3377,2.2922,2.3377,153220,0
1988-11-23,2.3377,2.3377,2.2922,2.3377,41436,0
1988-11-25,2.2922,2.3742,2.2922,2.3742,78776,0
1988-11-28,2.3742,2.3742,2.3377,2.3377,102386,0
1988-11-29,2.3377,2.3742,2.3377,2.3377,107690,0
1988-11-30,2.3742,2.3742,2.2922,2.3377,155869,0
1988-12-01,2.3742,2.3742,2.3377,2.3377,255122,0
1988-12-02,2.3377,2.3742,2.3377,2.3742,99012,0
1988-12-05,2.3742,2.4199,2.3742,2.3742,232721,0
1988-12-06,2.3742,2.4199,2.3742,2.4199,136838,0
1988-12-07,2.4199,2.5021,2.4199,2.5021,263318,0
1988-12-08,2.5021,2.7121,2.5021,2.6666,789225,0
1988-12-09,2.6666,2.7581,2.6666,2.7121,212003,0
1988-12-12,2.7581,2.7581,2.6666,2.7121,273917,0
1988-12-13,2.7121,2.7121,2.6297,2.6297,89377,0
1988-12-14,2.6666,2.6666,2.5845,2.6666,188632,0
1988-12-15,2.6297,2.6666,2.5845,2.6297,114434,0
1988-12-16,2.6297,2.6666,2.6297,2.6666,148641,0
1988-12-19,2.6666,2.6666,2.6297,2.6297,195861,0
1988-12-20,2.6666,2.6666,2.5845,2.5845,270547,0
1988-12-21,2.5478,2.5845,2.5478,2.5845,78296,0
1988-12-22,2.5845,2.5845,2.5478,2.5845,175143,0
1988-12-23,2.5297,2.6027,2.5297,2.5661,95883,0
1988-12-27,2.5661,2.6027,2.5661,2.5661,57578,0
1988-12-28,2.5661,2.6484,2.5661,2.5661,139731,0
1988-12-29,2.5661,2.6937,2.5661,2.6484,236816,0
1988-12-30,2.6484,2.6484,2.6027,2.6484,269579,0
1989-01-03,2.6484,2.6937,2.6484,2.6937,91062,0
1989-01-04,2.6937,2.8127,2.6484,2.7395,374134,0
1989-01-05,2.7761,2.7761,2.7395,2.7395,160686,0
1989-01-06,2.7395,2.8584,2.7395,2.8584,144550,0
1989-01-09,2.8127,2.9041,2.8127,2.9041,268135,0
1989-01-10,2.9041,2.9864,2.9041,2.9495,241391,0
1989-01-11,2.9495,2.9495,2.9041,2.9041,356791,0
1989-01-12,2.9041,2.9495,2.9041,2.9495,271505,0
1989-01-13,2.9041,2.9495,2.9041,2.9495,211039,0
1989-01-16,2.9495,2.9495,2.9041,2.9495,165507,0
1989-01-17,2.9495,2.9495,2.7761,2.7761,132259,0
1989-01-18,2.7761,2.8584,2.7395,2.7761,519164,0
1989-01-19,2.7761,2.8584,2.7761,2.7761,292705,0
1989-01-20,2.8127,2.9041,2.8127,2.9041,114915,0
1989-01-23,2.9495,2.9495,2.8127,2.8127,137079,0
1989-01-24,2.8127,2.8584,2.8127,2.8127,97089,0
1989-01-25,2.8127,2.8584,2.7761,2.8127,314870,0
1989-01-26,2.8127,2.8127,2.7761,2.8127,114194,0
1989-01-27,2.7761,2.8127,2.7761,2.7761,65050,0
1989-01-30,2.7761,2.8584,2.7761,2.8127,61675,0
1989-01-31,2.8127,2.8584,2.8127,2.8584,40474,0
1989-02-01,2.8584,2.9041,2.8127,2.8584,82875,0
1989-02-02,2.8584,2.9041,2.8584,2.9041,155630,0
1989-02-03,2.8584,2.8584,2.8127,2.8127,49387,0
1989-02-06,2.8127,2.8584,2.8127,2.8127,58057,0
1989-02-07,2.7761,2.9041,2.7761,2.8584,170326,0
1989-02-08,2.9495,2.9495,2.9041,2.9495,107446,0
1989-02-09,2.9041,2.9041,2.8584,2.8584,53961,0
1989-02-10,2.8127,2.9041,2.8127,2.8127,56615,0
1989-02-13,2.8127,2.9495,2.8127,2.9495,115638,0
1989-02-14,2.9495,2.9864,2.9495,2.9864,95641,0
1989-02-15,2.9495,3.0775,2.9495,3.0775,254161,0
1989-02-16,3.0775,3.114,2.8584,2.8584,221880,0
1989-02-17,2.8584,2.9495,2.8584,2.9495,76851,0
1989-02-21,2.9495,2.9864,2.9041,2.9495,67455,0
1989-02-22,2.9495,2.9864,2.8584,2.8584,45294,0
1989-02-23,2.8584,2.9495,2.8584,2.9041,76129,0
1989-02-24,2.9495,2.9495,2.8127,2.8584,99012,0
1989-02-27,2.8127,2.9495,2.8127,2.9041,122140,0
1989-02-28,2.9041,2.9495,2.9041,2.9041,92752,0
1989-03-01,2.9041,3.0316,2.9041,2.9495,251995,0
1989-03-02,2.9495,3.0775,2.9495,3.0316,132742,0
1989-03-03,3.0316,3.0775,2.9864,3.0316,185260,0
1989-03-06,2.9864,3.0316,2.9041,2.9041,81431,0
1989-03-07,2.9041,2.9495,2.9041,2.9041,75650,0
1989-03-08,2.9041,2.9495,2.8584,2.8584,95402,0
1989-03-09,2.8584,2.9495,2.8584,2.9041,40474,0
1989-03-10,2.8584,2.9495,2.8584,2.9495,81431,0
1989-03-13,2.9495,2.9495,2.9041,2.9041,35416,0
1989-03-14,2.9495,2.9495,2.8584,2.8584,70107,0
1989-03-15,2.8584,2.8584,2.7761,2.8127,154184,0
1989-03-16,2.8127,2.9495,2.8127,2.9041,143585,0
1989-03-17,2.9041,2.9495,2.8584,2.9495,97327,0
1989-03-20,2.9495,2.9495,2.9041,2.9041,55651,0
1989-03-21,2.9495,2.9864,2.9495,2.9495,110096,0
1989-03-22,2.9864,2.9864,2.9495,2.9495,79739,0
1989-03-23,2.9495,3.0775,2.9495,3.0316,304995,0
1989-03-27,3.0046,3.0958,3.0046,3.0958,107690,0
1989-03-28,3.0958,3.0958,3.059,3.0958,199957,0
1989-03-29,3.059,3.0958,3.059,3.059,61675,0
1989-03-30,3.059,3.059,3.0046,3.0046,71551,0
1989-03-31,3.0046,3.0958,3.0046,3.0046,66975,0
1989-04-03,3.0046,3.0958,3.0046,3.059,145750,0
1989-04-04,3.0958,3.0958,3.059,3.0958,55651,0
1989-04-05,3.0958,3.178,3.0958,3.1413,147677,0
1989-04-06,3.0958,3.1413,3.0958,3.0958,78296,0
1989-04-07,3.0958,3.1413,3.0958,3.1413,358473,0
1989-04-10,3.0958,3.178,3.0958,3.0958,137317,0
1989-04-11,3.0958,3.1413,3.0958,3.1413,211520,0
1989-04-12,3.178,3.224,3.1413,3.178,126721,0
1989-04-13,3.224,3.2691,3.1413,3.178,156111,0
1989-04-14,3.178,3.3882,3.178,3.3058,328842,0
1989-04-17,3.3058,3.3882,3.2691,3.3882,168636,0
1989-04-18,3.3515,3.4337,3.3515,3.3515,244287,0
1989-04-19,3.3882,3.4793,3.3515,3.4337,241873,0
1989-04-20,3.4793,3.4793,3.3882,3.4337,484952,0
1989-04-21,3.3882,3.6894,3.3882,3.4337,499168,0
1989-04-24,3.4793,3.5158,3.4337,3.4793,232721,0
1989-04-25,3.4337,3.5615,3.4337,3.4793,283309,0
1989-04-26,3.4793,3.5158,3.4793,3.4793,112987,0
1989-04-27,3.4337,3.5615,3.4337,3.5158,250307,0
1989-04-28,3.4793,3.5615,3.4337,3.5158,214168,0
1989-05-01,3.5158,3.5158,3.4793,3.4793,159964,0
1989-05-02,3.4793,3.6527,3.4793,3.5979,387143,0
1989-05-03,3.5615,3.6527,3.5615,3.6527,233925,0
1989-05-04,3.6527,3.6527,3.4793,3.5615,160930,0
1989-05-05,3.5158,3.5979,3.4793,3.5615,367628,0
1989-05-08,3.5158,3.5615,3.4793,3.5158,136116,0
1989-05-09,3.5615,3.6527,3.5615,3.5615,246936,0
1989-05-10,3.5158,3.5615,3.4793,3.5615,184297,0
1989-05-11,3.5615,3.5979,3.5158,3.5615,146475,0
1989-05-12,3.5158,3.5615,3.5158,3.5158,132021,0
1989-05-15,3.5615,3.5979,3.5158,3.5615,209110,0
1989-05-16,3.5158,3.7257,3.4793,3.7257,565662,0
1989-05-17,3.7257,3.7257,3.6527,3.6527,129129,0
1989-05-18,3.6894,3.6894,3.6527,3.6527,144787,0
1989-05-19,3.6527,3.6894,3.6527,3.6527,209351,0
1989-05-22,3.7257,3.8174,3.6894,3.7257,336312,0
1989-05-23,3.7257,3.8537,3.7257,3.8174,330770,0
1989-05-24,3.7715,3.8537,3.7715,3.8537,353898,0
1989-05-25,3.8174,3.9087,3.8174,3.9087,162372,0
1989-05-26,3.9087,4.0271,3.9087,4.0271,263318,0
1989-05-30,3.9909,4.1551,3.9909,4.0727,326678,0
1989-05-31,4.3287,4.3744,4.1095,4.3744,967981,0
1989-06-01,4.3287,4.4565,4.2829,4.3744,681539,0
1989-06-02,4.3287,4.4108,4.2007,4.2373,378228,0
1989-06-05,4.2007,4.3287,4.1551,4.1551,200440,0
1989-06-06,4.1551,4.1551,3.9087,4.0271,233925,0
1989-06-07,3.9909,4.0271,3.9909,3.9909,303790,0
1989-06-08,3.9452,4.0727,3.8537,4.0727,709966,0
1989-06-09,4.0271,4.0727,3.9909,4.0727,160686,0
1989-06-12,4.0271,4.1095,4.0271,4.0727,247659,0
1989-06-13,4.1095,4.1095,3.9909,3.9909,166471,0
1989-06-14,3.9909,3.9909,3.9452,3.9452,73717,0
1989-06-15,3.9909,3.9909,3.8174,3.9452,318000,0
1989-06-16,3.9909,4.1095,3.9452,4.0727,284996,0
1989-06-19,4.1095,4.2373,4.0727,4.1551,313667,0
1989-06-20,4.1551,4.2007,4.0271,4.0271,589749,0
1989-06-21,4.1551,4.2373,4.1095,4.1095,439663,0
1989-06-22,4.2007,4.3287,4.1551,4.2373,791151,0
1989-06-23,4.2007,4.2829,4.2007,4.2373,368111,0
1989-06-26,4.1003,4.3012,4.1003,4.2645,154424,0
1989-06-27,4.2189,4.2645,4.137,4.2189,1262375,0
1989-06-28,4.1823,4.2189,4.1823,4.1823,526630,0
1989-06-29,4.137,4.1823,4.0455,4.0455,300900,0
1989-06-30,4.0455,4.1003,3.9177,4.1003,438459,0
1989-07-03,4.0455,4.137,4.0455,4.1003,55651,0
1989-07-05,4.1003,4.1823,4.1003,4.137,112506,0
1989-07-06,4.137,4.3012,4.137,4.2645,393407,0
1989-07-07,4.2189,4.3924,4.2189,4.2645,304513,0
1989-07-10,4.2189,4.3469,4.2189,4.2645,305480,0
1989-07-11,4.3469,4.3924,4.3012,4.3924,960750,0
1989-07-12,4.3012,4.3924,4.2645,4.3012,106483,0
1989-07-13,4.3469,4.5204,4.3469,4.5204,1472207,0
1989-07-14,4.8218,4.8674,4.6847,4.776,2801315,0
1989-07-17,4.7304,4.7304,4.6483,4.6847,370523,0
1989-07-18,4.6483,4.9038,4.6024,4.8674,1480157,0
1989-07-19,4.9038,4.9038,4.776,4.776,622755,0
1989-07-20,4.776,4.8218,4.7304,4.776,271986,0
1989-07-21,4.776,4.8674,4.7304,4.8218,503506,0
1989-07-24,4.8218,4.8674,4.776,4.776,195622,0
1989-07-25,4.8218,4.8218,4.776,4.776,351008,0
1989-07-26,4.8218,4.9495,4.776,4.9495,1283091,0
1989-07-27,4.9038,4.9495,4.8674,4.9038,274639,0
1989-07-28,4.8674,4.9861,4.8674,4.9495,1018330,0
1989-07-31,4.9038,5.123,4.9038,5.123,398951,0
1989-08-01,5.1597,5.2054,4.9038,4.9861,915704,0
1989-08-02,5.0317,5.1597,4.9861,5.0774,1045552,0
1989-08-03,5.0774,5.123,4.9495,5.0317,221157,0
1989-08-04,4.9861,5.0317,4.8674,4.8674,238017,0
1989-08-07,4.8674,4.8674,4.6847,4.8218,849454,0
1989-08-08,4.8218,4.8218,4.7304,4.8218,271026,0
1989-08-09,4.8674,4.8674,4.776,4.8218,483267,0
1989-08-10,4.8218,4.8674,4.776,4.8218,552889,0
1989-08-11,4.8218,4.8674,4.776,4.776,470982,0
1989-08-14,4.776,4.8218,4.7304,4.8218,200197,0
1989-08-15,4.776,4.8218,4.7304,4.776,967499,0
1989-08-16,4.6483,4.7304,4.566,4.6024,797896,0
1989-08-17,4.6483,4.9038,4.6483,4.9038,574330,0
1989-08-18,4.9038,4.9495,4.8674,4.9038,281623,0
1989-08-21,4.8674,4.8674,4.7304,4.776,240429,0
1989-08-22,4.8218,4.8674,4.6483,4.6847,418223,0
1989-08-23,4.6847,4.776,4.6847,4.7304,182850,0
1989-08-24,4.776,4.9495,4.776,4.9038,834034,0
1989-08-25,4.8674,5.0317,4.8674,4.9038,486639,0
1989-08-28,4.8674,4.9038,4.7304,4.9038,375097,0
1989-08-29,4.9038,4.9038,4.8674,4.9038,137317,0
1989-08-30,4.9038,5.0774,4.9038,5.0774,899804,0
1989-08-31,5.123,5.2509,5.0774,5.2509,477004,0
1989-09-01,5.2054,5.4609,5.1597,5.415,803197,0
1989-09-05,5.3697,5.3697,5.1597,5.1597,286928,0
1989-09-06,5.2054,5.2509,5.123,5.2509,885831,0
1989-09-07,5.2509,5.3697,5.2509,5.3331,461105,0
1989-09-08,5.2874,5.2874,5.1597,5.2874,380880,0
1989-09-11,5.2509,5.2509,5.1597,5.1597,67215,0
1989-09-12,5.1597,5.2054,5.0317,5.1597,255608,0
1989-09-13,5.2054,5.2874,5.2054,5.2509,311981,0
1989-09-14,5.2054,5.2874,5.2054,5.2509,305957,0
1989-09-15,5.2874,5.3331,5.2509,5.2509,270301,0
1989-09-18,5.2509,5.3331,5.123,5.2054,215616,0
1989-09-19,5.1597,5.2054,5.0774,5.123,176348,0
1989-09-20,5.1597,5.2054,5.123,5.1597,103834,0
1989-09-21,5.123,5.1597,5.123,5.1597,359683,0
1989-09-22,5.1597,5.1597,5.123,5.123,219470,0
1989-09-25,5.1412,5.1412,5.0591,5.0591,107208,0
1989-09-26,5.0135,5.1412,4.9769,5.1412,172975,0
1989-09-27,5.1412,5.1777,5.0958,5.0958,80707,0
1989-09-28,5.0958,5.1412,5.0591,5.0958,48905,0
1989-09-29,5.1412,5.1412,5.0591,5.0958,242837,0
1989-10-02,5.1777,5.2233,5.1412,5.2233,232960,0
1989-10-03,5.2233,5.3148,5.1777,5.2692,733816,0
1989-10-04,5.2233,5.3148,5.1777,5.2233,364738,0
1989-10-05,5.2233,5.3148,5.1777,5.3148,220191,0
1989-10-06,5.2692,5.7804,5.2692,5.607,973761,0
1989-10-09,5.607,5.6985,5.607,5.6617,219951,0
1989-10-10,5.5248,5.6985,5.4792,5.6985,637693,0
1989-10-11,5.6617,5.6985,5.5705,5.6617,327400,0
1989-10-12,5.607,5.6617,5.3971,5.3971,562044,0
1989-10-13,5.4426,5.4792,5.0591,5.0958,312940,0
1989-10-16,4.7944,5.3148,4.6755,5.2692,740079,0
1989-10-17,5.1412,5.3604,5.1412,5.2233,781034,0
1989-10-18,5.2233,5.2692,5.1412,5.2692,343057,0
1989-10-19,5.2692,5.4426,5.2233,5.3604,325231,0
1989-10-20,5.3971,5.4426,5.2692,5.3148,270785,0
1989-10-23,5.2233,5.2692,5.2233,5.2233,157075,0
1989-10-24,5.3148,5.3148,5.0958,5.1777,578429,0
1989-10-25,5.1777,5.3148,5.1412,5.2233,1036642,0
1989-10-26,5.2692,5.2692,5.1412,5.1777,664433,0
1989-10-27,5.2233,5.2233,5.0591,5.0591,610948,0
1989-10-30,5.0958,5.0958,4.9769,5.0591,276087,0
1989-10-31,5.0958,5.1777,5.0958,5.1777,716471,0
1989-11-01,5.1777,5.1777,5.0958,5.1412,484470,0
1989-11-02,5.1777,5.2692,5.1412,5.1412,942443,0
1989-11-03,5.0958,5.2233,5.0958,5.1777,219230,0
1989-11-06,5.1777,5.1777,5.0958,5.0958,717190,0
1989-11-07,5.0958,5.0958,5.0135,5.0958,210557,0
1989-11-08,5.0958,5.2233,5.0591,5.1777,300418,0
1989-11-09,5.1412,5.1777,5.0591,5.0958,119250,0
1989-11-10,5.0958,5.1412,5.0591,5.1412,161408,0
1989-11-13,5.1412,5.1412,5.0591,5.1412,99498,0
1989-11-14,5.0958,5.1412,5.0591,5.0958,66248,0
1989-11-15,5.1412,5.2233,5.0958,5.1412,189115,0
1989-11-16,5.1777,5.2233,5.0591,5.0958,172734,0
1989-11-17,5.0958,5.0958,4.9769,5.0135,441110,0
1989-11-20,5.0591,5.0958,5.0135,5.0958,131054,0
1989-11-21,5.0591,5.0958,5.0135,5.0958,329084,0
1989-11-22,5.0958,5.2233,5.0591,5.1777,727792,0
1989-11-24,5.2692,5.4426,5.2692,5.4426,316797,0
1989-11-27,5.3604,5.6617,5.3604,5.607,1339947,0
1989-11-28,5.607,5.7804,5.5705,5.7804,1139991,0
1989-11-29,5.744,5.744,5.6985,5.6985,694791,0
1989-11-30,5.744,5.744,5.6617,5.6617,159964,0
1989-12-01,5.6985,5.6985,5.5705,5.607,337278,0
1989-12-04,5.6617,5.6617,5.5705,5.6617,450745,0
1989-12-05,5.607,5.6617,5.607,5.607,500132,0
1989-12-06,5.6617,5.6617,5.5705,5.5705,298250,0
1989-12-07,5.5705,5.826,5.5705,5.744,1026763,0
1989-12-08,5.7804,5.8719,5.744,5.744,612638,0
1989-12-11,5.7804,5.7804,5.6985,5.744,485196,0
1989-12-12,5.6985,5.9997,5.6617,5.9997,1422097,0
1989-12-13,6.0913,6.2096,5.8719,5.954,1627839,0
1989-12-14,5.954,5.954,5.744,5.826,2155673,0
1989-12-15,5.826,5.826,5.5705,5.6617,408344,0
1989-12-18,5.607,5.744,5.5705,5.6985,739115,0
1989-12-19,5.744,5.9082,5.744,5.7804,341370,0
1989-12-20,5.744,5.7804,5.6617,5.7804,193934,0
1989-12-21,5.7804,5.9997,5.744,5.9997,450019,0
1989-12-22,5.9357,6.0638,5.9357,6.0638,468089,0
1989-12-26,6.0638,6.0638,5.8998,6.0638,305957,0
1989-12-27,6.1549,6.2008,6.1091,6.1549,425692,0
1989-12-28,6.1091,6.2829,6.1091,6.2008,416536,0
1989-12-29,6.2371,6.3194,6.2008,6.3194,286202,0
1990-01-02,6.2008,6.2371,5.9357,5.9816,340890,0
1990-01-03,5.9816,6.1091,5.9816,6.0638,448818,0
1990-01-04,6.0638,6.0638,5.7164,5.7164,383289,0
1990-01-05,5.6802,5.8078,5.415,5.5526,624440,0
1990-01-08,5.5066,5.8998,5.5066,5.8998,333419,0
1990-01-09,5.9357,5.9357,5.6802,5.6802,135394,0
1990-01-10,5.5887,5.8078,5.5887,5.6802,422797,0
1990-01-11,5.7164,5.8078,5.7164,5.7164,146716,0
1990-01-12,5.7164,5.7715,5.5887,5.5887,294154,0
1990-01-15,5.5887,5.5887,5.4702,5.5526,229587,0
1990-01-16,5.5066,5.6802,5.4702,5.6344,330530,0
1990-01-17,5.6802,5.7715,5.6802,5.6802,221636,0
1990-01-18,5.6344,5.6344,5.4702,5.4702,209593,0
1990-01-19,5.4702,5.6802,5.4702,5.6802,138284,0
1990-01-22,5.6802,5.6802,5.5066,5.5887,145510,0
1990-01-23,5.5887,5.5887,5.3789,5.415,111059,0
1990-01-24,5.123,5.2509,4.9495,5.123,430266,0
1990-01-25,5.2054,5.3331,5.2054,5.2509,345708,0
1990-01-26,5.2509,5.3331,5.2509,5.2874,67215,0
1990-01-29,5.2054,5.2509,5.123,5.1688,287166,0
1990-01-30,5.123,5.2054,5.0774,5.0774,523259,0
1990-01-31,5.0317,5.2874,4.8218,5.2509,563489,0
1990-02-01,5.415,5.5887,5.415,5.5887,414369,0
1990-02-02,5.7715,5.7715,5.5526,5.5887,282832,0
1990-02-05,5.5887,5.6344,5.5066,5.5526,305233,0
1990-02-06,5.6344,5.7164,5.415,5.6802,276805,0
1990-02-07,5.6802,5.8998,5.6802,5.8998,666841,0
1990-02-08,5.9816,6.1549,5.8998,5.8998,505671,0
1990-02-09,5.9357,6.1549,5.9357,5.9816,405212,0
1990-02-12,5.9816,5.9816,5.8536,5.8536,353898,0
1990-02-13,5.8536,5.8998,5.8536,5.8536,157554,0
1990-02-14,5.8536,5.9357,5.8536,5.8998,293672,0
1990-02-15,5.9357,5.9357,5.8536,5.8998,327883,0
1990-02-16,5.8078,5.9357,5.6802,5.7164,552169,0
1990-02-20,5.6802,5.7164,5.5887,5.5887,262592,0
1990-02-21,5.5526,5.6344,5.5066,5.6344,54927,0
1990-02-22,5.6802,5.7164,5.4702,5.4702,187434,0
1990-02-23,5.415,5.4702,5.2054,5.2874,542776,0
1990-02-26,5.2874,5.2874,5.2054,5.2054,215376,0
1990-02-27,5.2874,5.3789,5.2054,5.3331,873544,0
1990-02-28,5.3331,5.3789,5.2509,5.3331,347634,0
1990-03-01,5.3331,5.4702,5.3331,5.4702,351972,0
1990-03-02,5.4702,5.4702,5.3789,5.3789,373171,0
1990-03-05,5.3789,5.415,5.3789,5.3789,93236,0
1990-03-06,5.3789,5.415,5.3789,5.415,110819,0
1990-03-07,5.5066,5.5887,5.5066,5.5526,382086,0
1990-03-08,5.5526,5.6802,5.5066,5.5066,292705,0
1990-03-09,5.5066,5.5066,5.1688,5.2054,1475097,0
1990-03-12,5.2054,5.2054,5.0317,5.123,519164,0
1990-03-13,5.1688,5.3331,5.1688,5.2509,483993,0
1990-03-14,5.1688,5.2054,5.1688,5.1688,77575,0
1990-03-15,5.1688,5.2054,5.123,5.1688,623719,0
1990-03-16,5.1688,5.2054,5.0317,5.0774,485919,0
1990-03-19,5.0317,5.123,4.9861,5.123,188873,0
1990-03-20,5.1688,5.2874,5.0774,5.0774,728516,0
1990-03-21,5.123,5.2054,5.123,5.2054,92269,0
1990-03-22,5.2509,5.3331,5.2054,5.2054,470740,0
1990-03-23,5.415,5.5066,5.3789,5.4702,358959,0
1990-03-26,5.4885,5.5797,5.4885,5.5248,163096,0
1990-03-27,5.4885,5.4885,5.4063,5.4885,174659,0
1990-03-28,5.4885,5.5797,5.4426,5.5797,186465,0
1990-03-29,5.6163,5.6617,5.5797,5.6617,114434,0
1990-03-30,5.6163,5.6617,5.5248,5.6163,185499,0
1990-04-02,5.6163,5.6163,5.5248,5.5248,125275,0
1990-04-03,5.4885,5.5797,5.4426,5.5248,311981,0
1990-04-04,5.5248,5.5248,5.4063,5.4426,186226,0
1990-04-05,5.4885,5.5248,5.4063,5.4426,220914,0
1990-04-06,5.4885,5.5797,5.4426,5.5797,190800,0
1990-04-09,5.4885,5.5248,5.3604,5.4063,287891,0
1990-04-10,5.4063,5.4063,5.3148,5.3604,112266,0
1990-04-11,5.3148,5.3148,5.0958,5.2781,442315,0
1990-04-12,5.3148,5.4063,5.2781,5.4063,197304,0
1990-04-16,5.4063,5.4063,4.922,5.0591,540604,0
1990-04-17,5.0135,5.1412,5.0135,5.1412,285480,0
1990-04-18,5.1869,5.2233,5.1412,5.1869,159003,0
1990-04-19,5.1412,5.2233,5.1412,5.1869,76129,0
1990-04-20,5.2233,5.2233,4.922,5.0135,471224,0
1990-04-23,5.0591,5.0591,4.7944,4.8765,338483,0
1990-04-24,4.8765,5.0135,4.7944,4.84,462305,0
1990-04-25,4.8765,4.922,4.84,4.8765,245249,0
1990-04-26,4.922,5.0135,4.84,5.0135,168157,0
1990-04-27,5.0591,5.0958,4.968,5.0591,111301,0
1990-04-30,5.0135,5.1869,4.968,5.1869,205738,0
1990-05-01,5.1869,5.3148,5.1869,5.3148,348355,0
1990-05-02,5.1869,5.2781,5.1412,5.2233,290539,0
1990-05-03,5.2233,5.3148,5.2233,5.2781,176348,0
1990-05-04,5.2781,5.3148,5.1412,5.1869,231756,0
1990-05-07,5.1869,5.1869,5.0958,5.1412,274879,0
1990-05-08,5.0958,5.0958,5.0135,5.0958,98532,0
1990-05-09,5.0958,5.1412,4.968,5.0135,167915,0
1990-05-10,4.968,5.1412,4.922,5.0591,482305,0
1990-05-11,5.1412,5.4426,5.0958,5.3604,344988,0
1990-05-14,5.4063,5.4885,5.4063,5.4885,280181,0
1990-05-15,5.5248,5.5797,5.4063,5.4885,717190,0
1990-05-16,5.4885,5.4885,5.3604,5.4063,290539,0
1990-05-17,5.4063,5.4426,5.3148,5.4063,105038,0
1990-05-18,5.3604,5.4426,5.3604,5.4063,2469818,0
1990-05-21,5.3604,5.5248,5.3604,5.5248,194413,0
1990-05-22,5.5797,5.5797,5.3604,5.4063,181645,0
1990-05-23,5.3604,5.3604,5.2781,5.3148,175625,0
1990-05-24,5.3148,5.3148,5.1412,5.1869,203331,0
1990-05-25,5.1412,5.1869,5.1412,5.1869,67935,0
1990-05-29,5.2233,5.2233,5.1412,5.1412,152014,0
1990-05-30,5.0958,5.1869,5.0958,5.0958,446167,0
1990-05-31,5.1412,5.3604,5.1412,5.2781,1032304,0
1990-06-01,5.3604,5.4885,5.3148,5.4063,562526,0
1990-06-04,5.4426,5.4426,5.3148,5.3604,247659,0
1990-06-05,5.4426,5.4885,5.3148,5.3148,754775,0
1990-06-06,5.3148,5.3148,5.2233,5.2233,408583,0
1990-06-07,5.3148,5.3148,5.1412,5.1869,380642,0
1990-06-08,5.1869,5.2233,5.0958,5.0958,304270,0
1990-06-11,5.0591,5.1869,5.0591,5.1869,169119,0
1990-06-12,5.1412,5.2233,5.1412,5.2233,416776,0
1990-06-13,5.2233,5.4063,5.2233,5.4063,219713,0
1990-06-14,5.4063,5.4885,5.3148,5.3148,334626,0
1990-06-15,5.3604,5.3604,5.3148,5.3148,115638,0
1990-06-18,5.3604,5.3604,5.1869,5.2233,163335,0
1990-06-19,5.1869,5.2233,5.0958,5.0958,198270,0
1990-06-20,5.0958,5.1869,5.0591,5.0958,466885,0
1990-06-21,5.1412,5.1869,5.0958,5.1869,243080,0
1990-06-22,5.1869,5.3148,5.1869,5.2233,279700,0
1990-06-25,5.2142,5.2509,5.1688,5.1688,240911,0
1990-06-26,5.1688,5.2142,5.123,5.2142,332941,0
1990-06-27,5.123,5.2142,5.0774,5.1688,406416,0
1990-06-28,5.1688,5.1688,5.0774,5.123,121661,0
1990-06-29,5.0774,5.1688,5.0774,5.1688,170563,0
1990-07-02,5.123,5.2142,5.123,5.2142,250064,0
1990-07-03,5.2142,5.3331,5.1688,5.2142,214168,0
1990-07-05,5.2142,5.2142,5.0774,5.0774,74685,0
1990-07-06,5.123,5.123,5.0317,5.123,394128,0
1990-07-09,5.1688,5.2965,5.1688,5.2965,161173,0
1990-07-10,5.2965,5.3331,5.2142,5.2965,183333,0
1990-07-11,5.2509,5.2509,5.1688,5.2142,158521,0
1990-07-12,5.2142,5.4702,5.1688,5.4702,603241,0
1990-07-13,5.5155,5.7349,5.5155,5.5526,501816,0
1990-07-16,5.5526,5.5526,5.4702,5.5526,250548,0
1990-07-17,5.5526,5.6436,5.4244,5.4702,282348,0
1990-07-18,5.3331,5.3331,5.2509,5.2965,182608,0
1990-07-19,5.2965,5.5981,5.2142,5.5526,290301,0
1990-07-20,5.6436,5.6891,5.5981,5.6436,472428,0
1990-07-23,5.5981,5.6436,5.4244,5.4244,170084,0
1990-07-24,5.5526,5.9449,5.5526,5.9449,891372,0
1990-07-25,5.9449,6.0362,5.6891,5.7804,457972,0
1990-07-26,5.7804,5.8627,5.7349,5.8627,161173,0
1990-07-27,5.8627,5.8998,5.8172,5.8172,297285,0
1990-07-30,5.7804,5.8172,5.6891,5.8172,292705,0
1990-07-31,5.8172,5.9908,5.8172,5.8627,623719,0
1990-08-01,5.8998,5.9449,5.8172,5.8627,656720,0
1990-08-02,6.1274,6.2096,5.9908,5.9908,1255868,0
1990-08-03,6.0821,6.292,6.0362,6.2462,1866097,0
1990-08-06,6.1642,6.2096,5.8998,5.8998,798137,0
1990-08-07,5.8998,6.0362,5.8998,6.0362,473149,0
1990-08-08,6.0362,6.0821,5.8627,5.8627,540123,0
1990-08-09,5.7804,5.8998,5.7349,5.8172,280900,0
1990-08-10,5.8998,6.0821,5.8627,5.8627,299694,0
1990-08-13,5.8998,5.9449,5.8172,5.8172,250064,0
1990-08-14,5.8627,5.9908,5.8172,5.9908,159242,0
1990-08-15,5.9908,6.0362,5.8998,6.0362,118286,0
1990-08-16,6.0362,6.1642,6.0362,6.1274,576018,0
1990-08-17,6.1642,6.2096,5.7804,5.8627,252474,0
1990-08-20,5.9449,6.2462,5.9449,6.1642,326914,0
1990-08-21,6.1642,6.2462,5.9908,6.0362,588303,0
1990-08-22,6.0821,6.0821,5.9449,5.9908,126475,0
1990-08-23,5.8172,5.8998,5.6891,5.7349,256087,0
1990-08-24,5.7804,5.8172,5.5526,5.7804,144787,0
1990-08-27,5.9449,5.9908,5.8172,5.8998,177311,0
1990-08-28,5.8627,5.8627,5.7349,5.7804,179961,0
1990-08-29,5.8627,5.8627,5.7349,5.8172,108894,0
1990-08-30,5.7349,5.9908,5.6891,5.6891,507842,0
1990-08-31,5.7349,5.8998,5.7349,5.8172,731162,0
1990-09-04,5.8627,5.8627,5.6891,5.7349,81668,0
1990-09-05,5.7804,5.8998,5.7804,5.8998,119492,0
1990-09-06,5.9449,6.2096,5.8998,6.2096,1006527,0
1990-09-07,6.2096,6.2096,6.1274,6.2096,199957,0
1990-09-10,6.1274,6.292,6.0821,6.1274,399915,0
1990-09-11,6.0821,6.5112,6.0362,6.4655,661300,0
1990-09-12,6.6847,6.6847,6.5571,6.5932,616252,0
1990-09-13,6.5932,6.6847,6.5571,6.6484,412680,0
1990-09-14,6.5932,6.7761,6.5932,6.7304,568549,0
1990-09-17,6.6847,6.7761,6.6484,6.7304,389553,0
1990-09-18,6.6847,6.7304,6.5571,6.5932,178272,0
1990-09-19,6.5932,6.8583,6.5571,6.8124,458695,0
1990-09-20,6.7761,6.8583,6.6847,6.7304,483026,0
1990-09-21,6.7761,7.2052,6.7761,7.0316,1034231,0
1990-09-24,7.0589,7.2325,6.84,6.9678,1054227,0
1990-09-25,7.0589,7.1045,6.9218,6.9218,364738,0
1990-09-26,6.9218,6.9218,6.5843,6.6208,603481,0
1990-09-27,6.5843,6.703,6.5843,6.6208,397262,0
1990-09-28,6.703,6.9218,6.6662,6.8855,458454,0
1990-10-01,6.9218,6.9218,5.9268,5.9268,945333,0
1990-10-02,5.9724,6.5843,5.9724,6.5843,678647,0
1990-10-03,6.5385,6.5385,6.4013,6.493,253197,0
1990-10-04,6.447,6.5843,6.4013,6.5385,389073,0
1990-10-05,6.447,6.5385,6.4013,6.447,140691,0
1990-10-08,6.4013,6.493,6.2737,6.3194,141174,0
1990-10-09,6.356,6.5385,6.3194,6.3194,459416,0
1990-10-10,6.3194,6.3194,5.9268,6.0999,197064,0
1990-10-11,6.0544,6.137,5.7897,5.7897,281384,0
1990-10-12,5.8355,5.8355,5.6617,5.7075,239946,0
1990-10-15,5.6617,6.0087,5.6617,5.8355,374378,0
1990-10-16,5.8355,6.137,5.6617,5.744,287646,0
1990-10-17,5.744,5.744,5.6254,5.6254,222365,0
1990-10-18,5.6617,5.744,5.6617,5.744,330770,0
1990-10-19,5.4885,5.6617,5.4426,5.5797,334626,0
1990-10-22,5.6617,5.6617,5.4885,5.4885,607094,0
1990-10-23,5.5797,5.8355,5.5797,5.6254,190800,0
1990-10-24,5.6617,5.8355,5.6254,5.744,295357,0
1990-10-25,5.8355,6.0087,5.8355,6.0087,342579,0
1990-10-26,6.0544,6.0999,5.9268,5.9268,137317,0
1990-10-29,5.8355,5.8807,5.744,5.8355,95883,0
1990-10-30,5.8355,5.8807,5.6617,5.6617,716228,0
1990-10-31,5.6617,5.7075,5.4885,5.6254,1357776,0
1990-11-01,5.6617,5.744,5.6254,5.744,463996,0
1990-11-02,5.7897,5.9724,5.7897,5.9268,438220,0
1990-11-05,5.8807,5.9268,5.8355,5.8807,197548,0
1990-11-06,5.8807,6.0087,5.8355,5.8807,230308,0
1990-11-07,5.9268,5.9724,5.8807,5.8807,167191,0
1990-11-08,5.9268,5.9268,5.7075,5.7897,453636,0
1990-11-09,5.8355,5.9724,5.7897,5.9268,367872,0
1990-11-12,5.8807,5.9724,5.8355,5.8355,450503,0
1990-11-13,5.8355,5.9268,5.8355,5.8355,406658,0
1990-11-14,5.8807,5.8807,5.744,5.7897,116361,0
1990-11-15,5.7075,5.744,5.6617,5.744,170084,0
1990-11-16,5.7897,5.7897,5.7075,5.7075,119250,0
1990-11-19,5.744,5.7897,5.6617,5.6617,129850,0
1990-11-20,5.7075,5.7075,5.4426,5.4885,205495,0
1990-11-21,5.534,5.5797,5.3148,5.3604,381842,0
1990-11-23,5.3604,5.4426,5.3604,5.4426,214892,0
1990-11-26,5.4426,5.6254,5.4426,5.6254,194172,0
1990-11-27,5.5797,5.744,5.5797,5.7075,165507,0
1990-11-28,5.7075,5.9268,5.7075,5.8355,437735,0
1990-11-29,5.7897,5.9268,5.7897,5.9268,205738,0
1990-11-30,5.9268,6.0087,5.8807,5.8807,572643,0
1990-12-03,5.9268,6.0544,5.8355,5.8355,237298,0
1990-12-04,5.8355,5.8355,5.7075,5.8355,217780,0
1990-12-05,5.8355,5.8807,5.7075,5.7075,326914,0
1990-12-06,5.6617,5.6617,5.4063,5.4426,594569,0
1990-12-07,5.4426,5.6254,5.4063,5.5797,237298,0
1990-12-10,5.534,5.534,5.3148,5.3148,276568,0
1990-12-11,5.4885,5.4885,5.1412,5.2692,533617,0
1990-12-12,5.3148,5.4426,5.3148,5.4063,443035,0
1990-12-13,5.4426,5.4885,5.4063,5.4426,310774,0
1990-12-14,5.4426,5.4885,5.4063,5.4426,278977,0
1990-12-17,5.4885,5.5797,5.4063,5.4426,128165,0
1990-12-18,5.4063,5.4426,5.1777,5.1777,250548,0
1990-12-19,5.2233,5.2233,5.0135,5.0135,732371,0
1990-12-20,4.8765,4.968,4.7486,4.968,1595798,0
1990-12-21,5.0135,5.0135,4.7944,4.7944,488567,0
1990-12-24,4.8218,4.8584,4.6847,4.7668,479172,0
1990-12-26,4.8218,4.9495,4.7668,4.7668,405936,0
1990-12-27,4.8584,4.9495,4.8218,4.9038,813799,0
1990-12-28,4.9038,5.1688,4.9038,5.0774,625647,0
1990-12-31,5.1688,5.2142,5.0774,5.123,318964,0
1991-01-02,5.2142,5.2509,5.0774,5.123,292948,0
1991-01-03,5.0774,5.123,4.9495,4.9495,853552,0
1991-01-04,4.9861,5.0317,4.9495,4.9861,317040,0
1991-01-07,4.9861,5.0317,4.9038,4.9861,183333,0
1991-01-08,4.9861,4.9861,4.8218,4.9038,957861,0
1991-01-09,4.8584,4.9038,4.8218,4.9038,424004,0
1991-01-10,4.9038,4.9038,4.8218,4.8584,443035,0
1991-01-11,4.8584,4.8584,4.6847,4.7304,144550,0
1991-01-14,4.7304,4.7304,4.5113,4.6389,244524,0
1991-01-15,4.6024,4.6024,4.5569,4.5569,306920,0
1991-01-16,4.6024,4.6847,4.5569,4.6847,191045,0
1991-01-17,4.7304,4.7668,4.4654,4.5569,819098,0
1991-01-18,4.5113,4.5569,4.4197,4.5113,1060492,0
1991-01-21,4.4197,4.4197,4.2464,4.2919,1084580,0
1991-01-22,4.2919,4.6024,4.2464,4.5569,1062179,0
1991-01-23,4.5569,4.6389,4.5569,4.6389,388590,0
1991-01-24,4.6847,4.7304,4.5113,4.5569,388349,0
1991-01-25,4.6024,4.6389,4.4654,4.5569,299936,0
1991-01-28,4.5113,4.5569,4.4654,4.4654,340890,0
1991-01-29,4.5113,4.5113,4.3744,4.4654,465680,0
1991-01-30,4.4654,4.4654,4.3744,4.3744,772600,0
1991-01-31,4.4197,4.5113,4.2464,4.3744,1119996,0
1991-02-01,4.4197,4.4654,4.3744,4.4197,428582,0
1991-02-04,4.4197,4.4654,4.3744,4.4654,311738,0
1991-02-05,4.4654,4.7304,4.4197,4.6389,1084340,0
1991-02-06,4.6847,5.1688,4.6847,5.1688,1124090,0
1991-02-07,5.3421,5.5155,5.1688,5.2142,1074705,0
1991-02-08,5.1688,5.3421,5.1688,5.2509,688763,0
1991-02-11,5.2965,5.388,5.2509,5.388,378228,0
1991-02-12,5.3421,5.388,5.3421,5.3421,361845,0
1991-02-13,5.388,5.388,5.2509,5.2509,305480,0
1991-02-14,5.2965,5.2965,5.1688,5.2509,294396,0
1991-02-15,5.1688,5.2142,5.0317,5.1688,346190,0
1991-02-19,5.0774,5.123,5.0317,5.0774,204296,0
1991-02-20,5.0317,5.0774,4.9495,5.0774,357754,0
1991-02-21,5.0774,5.0774,4.9861,4.9861,187911,0
1991-02-22,4.9495,4.9861,4.6389,4.6389,1245748,0
1991-02-25,4.6847,4.7304,4.6389,4.6847,592643,0
1991-02-26,4.6389,4.8218,4.6024,4.7668,1385960,0
1991-02-27,4.7668,5.1688,4.7304,5.1688,1745884,0
1991-02-28,5.2509,5.2965,5.1688,5.1688,665640,0
1991-03-01,5.2142,5.2509,5.1688,5.1688,245488,0
1991-03-04,5.1688,5.1688,5.0774,5.0774,272951,0
1991-03-05,5.1688,5.1688,4.9038,5.123,484231,0
1991-03-06,5.2142,5.2142,5.0774,5.123,634319,0
1991-03-07,5.1688,5.2142,5.123,5.2142,369799,0
1991-03-08,5.2142,5.2142,5.123,5.1688,272951,0
1991-03-11,5.1688,5.1688,5.0317,5.0774,307644,0
1991-03-12,5.123,5.1688,5.0774,5.123,135632,0
1991-03-13,5.1688,5.1688,5.0774,5.123,185499,0
1991-03-14,5.123,5.123,5.0774,5.0774,257053,0
1991-03-15,5.123,5.1688,5.0774,5.123,446653,0
1991-03-18,5.123,5.2142,5.123,5.1688,123589,0
1991-03-19,5.123,5.1688,5.0774,5.123,298250,0
1991-03-20,5.0774,5.1688,5.0317,5.123,464476,0
1991-03-21,5.123,5.123,4.9038,4.9495,591435,0
1991-03-22,4.922,4.9769,4.84,4.84,680815,0
1991-03-25,4.84,4.922,4.7944,4.922,324266,0
1991-03-26,4.922,4.922,4.7944,4.84,321375,0
1991-03-27,4.84,4.8856,4.5753,4.6205,629983,0
1991-03-28,4.6205,4.6205,4.4931,4.5753,498689,0
1991-04-01,4.6205,4.6205,4.5294,4.5294,244524,0
1991-04-02,4.6205,4.6666,4.5753,4.6205,215616,0
1991-04-03,4.6666,4.7122,4.5753,4.5753,371244,0
1991-04-04,4.6205,4.6205,4.4931,4.6205,932567,0
1991-04-05,4.6205,4.6666,4.4474,4.5294,629259,0
1991-04-08,4.4931,4.5294,4.2189,4.4018,845359,0
1991-04-09,4.4018,4.4474,4.356,4.4018,505911,0
1991-04-10,4.4018,4.5753,4.356,4.4931,1071571,0
1991-04-11,4.5294,4.6205,4.4931,4.4931,1088677,0
1991-04-12,4.4931,4.5294,4.4474,4.5294,680815,0
1991-04-15,4.5753,4.7578,4.5753,4.6666,897150,0
1991-04-16,4.6666,4.7944,4.6666,4.7122,1054950,0
1991-04-17,4.7944,5.0591,4.7944,4.9769,1178296,0
1991-04-18,5.0227,5.0591,4.9769,5.0227,514828,0
1991-04-19,5.0227,5.0227,4.8856,4.922,344020,0
1991-04-22,4.922,5.0591,4.8856,5.0227,406899,0
1991-04-23,5.105,5.1869,4.922,4.922,563972,0
1991-04-24,4.922,4.922,4.8856,4.8856,137079,0
1991-04-25,4.922,4.9769,4.8856,4.8856,229107,0
1991-04-26,4.8856,4.922,4.84,4.84,168157,0
1991-04-29,4.84,4.8856,4.84,4.8856,148641,0
1991-04-30,4.84,4.922,4.84,4.922,176107,0
1991-05-01,4.922,4.922,4.84,4.84,189356,0
1991-05-02,4.84,5.5887,4.7944,5.5887,2295642,0
1991-05-03,5.6344,5.7625,5.2781,5.3697,2649059,0
1991-05-06,5.4518,5.5887,5.4518,5.5066,744415,0
1991-05-07,5.5887,5.7164,5.5887,5.6712,763929,0
1991-05-08,5.6712,5.7164,5.5887,5.6712,486159,0
1991-05-09,5.6344,5.7625,5.6344,5.6712,1017127,0
1991-05-10,5.6712,5.8078,5.6712,5.7625,439180,0
1991-05-13,5.7164,5.8998,5.7164,5.8078,613120,0
1991-05-14,5.7625,5.8536,5.7164,5.7625,589268,0
1991-05-15,5.7164,5.7164,5.6344,5.6712,351729,0
1991-05-16,5.6712,5.7164,5.5432,5.6344,379917,0
1991-05-17,5.5887,5.6712,5.5887,5.6344,228866,0
1991-05-20,5.6344,5.6344,5.5887,5.5887,94196,0
1991-05-21,5.5887,5.6344,5.5432,5.5432,276568,0
1991-05-22,5.5066,5.5432,5.5066,5.5432,156351,0
1991-05-23,5.5432,5.5432,5.4518,5.4518,180444,0
1991-05-24,5.4518,5.5066,5.4063,5.4063,99255,0
1991-05-28,5.4063,5.4518,5.4063,5.4063,182372,0
1991-05-29,5.3697,5.4518,5.3697,5.4063,153943,0
1991-05-30,5.4063,5.6344,5.3697,5.5887,321616,0
1991-05-31,5.5432,5.6344,5.5432,5.6344,705631,0
1991-06-03,5.5887,5.6344,5.5887,5.6344,73237,0
1991-06-04,5.5887,5.7164,5.5887,5.6344,185020,0
1991-06-05,5.6344,5.7164,5.6344,5.6712,101662,0
1991-06-06,5.7164,5.7625,5.7164,5.7164,172253,0
1991-06-07,5.7164,5.7625,5.6712,5.6712,205495,0
1991-06-10,5.6712,5.6712,5.5887,5.6344,145991,0
1991-06-11,5.5887,5.6712,5.5887,5.5887,95883,0
1991-06-12,5.5432,5.5432,5.4518,5.5432,83354,0
1991-06-13,5.5066,5.6344,5.5066,5.5432,294396,0
1991-06-14,5.5887,5.5887,5.4518,5.4518,206945,0
1991-06-17,5.5066,5.5066,5.4518,5.5066,703699,0
1991-06-18,5.5432,5.5887,5.4063,5.4518,496276,0
1991-06-19,5.4518,5.4518,5.1507,5.1507,411721,0
1991-06-20,5.1869,5.2417,5.1869,5.2417,478691,0
1991-06-21,5.2781,5.324,5.2417,5.2781,376786,0
1991-06-24,5.2602,5.3058,5.2142,5.3058,318725,0
1991-06-25,5.2602,5.3515,5.2602,5.3058,254401,0
1991-06-26,5.3058,5.3058,5.2142,5.2142,170084,0
1991-06-27,5.2142,5.2602,5.1322,5.2142,207907,0
1991-06-28,5.2142,5.2142,5.1322,5.2142,144306,0
1991-07-01,5.1777,5.3058,5.1777,5.3058,168157,0
1991-07-02,5.3058,5.4792,5.3058,5.4792,389073,0
1991-07-03,5.4792,5.4792,5.3515,5.3515,280900,0
1991-07-05,5.3515,5.3515,5.3058,5.3058,33246,0
1991-07-08,5.2602,5.3058,5.1322,5.1777,229829,0
1991-07-09,5.2142,5.2602,5.2142,5.2142,138042,0
1991-07-10,5.2602,5.2602,5.1777,5.2142,142621,0
1991-07-11,5.2142,5.2142,5.1322,5.1322,84078,0
1991-07-12,5.1322,5.1322,4.9495,5.0409,662264,0
1991-07-15,5.0409,5.1777,5.0409,5.1322,419908,0
1991-07-16,5.1777,5.3971,5.1777,5.3515,445927,0
1991-07-17,5.3515,5.6163,5.3515,5.5248,684671,0
1991-07-18,5.5248,5.8355,5.5248,5.744,1455585,0
1991-07-19,5.7897,5.7897,5.6617,5.744,308370,0
1991-07-22,5.7075,5.7897,5.7075,5.7075,260666,0
1991-07-23,5.6617,5.7075,5.6163,5.6163,280658,0
1991-07-24,5.6163,5.6617,5.5705,5.6163,223568,0
1991-07-25,5.5705,5.7075,5.5705,5.6617,208873,0
1991-07-26,5.7075,5.744,5.7075,5.7075,179238,0
1991-07-29,5.744,5.744,5.7075,5.744,178520,0
1991-07-30,5.744,5.744,5.6617,5.7075,333661,0
1991-07-31,5.6617,5.9268,5.6617,5.9268,590716,0
1991-08-01,5.9724,6.0544,5.8807,5.9268,660096,0
1991-08-02,5.9268,5.9268,5.8355,5.9268,293428,0
1991-08-05,5.8807,5.9268,5.8355,5.8807,78538,0
1991-08-06,5.8807,5.9724,5.8355,5.9268,277287,0
1991-08-07,5.9724,5.9724,5.8807,5.9268,92752,0
1991-08-08,5.8807,5.9268,5.8355,5.8355,220914,0
1991-08-09,5.8355,5.9268,5.8355,5.8355,193934,0
1991-08-12,5.8355,5.8807,5.8355,5.8355,111301,0
1991-08-13,5.8355,5.8807,5.8355,5.8355,238261,0
1991-08-14,5.8355,5.9724,5.8355,5.9268,141897,0
1991-08-15,5.8807,5.9268,5.8355,5.8355,60228,0
1991-08-16,5.8807,5.9268,5.7897,5.7897,143103,0
1991-08-19,5.6617,5.7075,5.6163,5.6617,122863,0
1991-08-20,5.6617,5.6617,5.5705,5.6163,220674,0
1991-08-21,5.7075,5.7897,5.6617,5.744,172253,0
1991-08-22,5.8355,6.0087,5.8355,5.9268,754290,0
1991-08-23,5.9268,6.1915,5.8807,6.0999,802716,0
1991-08-26,6.0999,6.0999,5.9724,5.9724,145510,0
1991-08-27,6.0544,6.2829,6.0544,6.2829,725864,0
1991-08-28,6.3194,6.4107,6.3194,6.4107,1377287,0
1991-08-29,6.3651,6.5475,6.3194,6.5475,480139,0
1991-08-30,6.5022,6.5475,6.4107,6.4566,274879,0
1991-09-03,6.4566,6.4566,6.2829,6.2829,231516,0
1991-09-04,6.2829,6.3651,6.2371,6.3651,318488,0
1991-09-05,6.3194,6.3194,6.0544,6.0544,1014475,0
1991-09-06,6.0999,6.1915,6.0999,6.1915,371244,0
1991-09-09,6.1457,6.3194,6.1457,6.2829,310774,0
1991-09-10,6.2829,6.3651,6.2829,6.2829,576743,0
1991-09-11,6.2371,6.2829,6.1915,6.2371,150812,0
1991-09-12,6.2829,6.3194,6.2371,6.2829,166471,0
1991-09-13,6.2371,6.3194,6.2371,6.2371,664433,0
1991-09-16,6.1915,6.5022,6.1457,6.5022,1025317,0
1991-09-17,6.5022,6.5022,6.4107,6.4566,219470,0
1991-09-18,6.4566,6.6298,6.4566,6.5022,665154,0
1991-09-19,6.4566,6.5022,6.4566,6.5022,626613,0
1991-09-20,6.5022,6.5022,6.4107,6.5022,340165,0
1991-09-23,6.4566,6.5475,6.4107,6.5022,379435,0
1991-09-24,6.4746,6.5201,6.3925,6.3925,307160,0
1991-09-25,6.3925,6.5201,6.3925,6.5201,333905,0
1991-09-26,6.5656,6.6116,6.3012,6.5656,390274,0
1991-09-27,6.5656,6.6116,6.5201,6.5656,316317,0
1991-09-30,6.5201,6.5201,6.3925,6.4746,249342,0
1991-10-01,6.5201,6.6116,6.4289,6.5656,411236,0
1991-10-02,6.703,6.84,6.6572,6.703,662988,0
1991-10-03,6.6572,6.703,6.3925,6.4746,250064,0
1991-10-04,6.5201,6.6572,6.4746,6.6572,343540,0
1991-10-07,6.6116,6.6572,6.5201,6.6572,520852,0
1991-10-08,6.6572,6.703,6.6116,6.6116,170084,0
1991-10-09,6.6116,6.6572,6.5656,6.5656,212966,0
1991-10-10,6.6116,6.84,6.5656,6.7394,492424,0
1991-10-11,6.7394,6.84,6.7394,6.84,279937,0
1991-10-14,6.84,7.1045,6.84,7.1045,870410,0
1991-10-15,7.1045,7.3238,6.8855,7.1961,1049408,0
1991-10-16,7.1504,7.1961,7.0134,7.1045,598907,0
1991-10-17,7.1045,7.1045,6.8855,6.8855,429546,0
1991-10-18,6.8855,6.9678,6.8855,6.9678,110819,0
1991-10-21,6.9218,6.9678,6.6572,6.84,178034,0
1991-10-22,6.785,6.9218,6.785,6.785,196586,0
1991-10-23,6.785,6.8855,6.7394,6.785,144306,0
1991-10-24,6.785,6.84,6.7394,6.785,200440,0
1991-10-25,6.84,6.84,6.6572,6.6572,329325,0
1991-10-28,6.6572,6.7394,6.5656,6.7394,321857,0
1991-10-29,6.7394,6.9218,6.5656,6.9218,650460,0
1991-10-30,7.0501,7.1961,7.0134,7.1504,783683,0
1991-10-31,7.1045,7.1504,7.0501,7.0501,315833,0
1991-11-01,7.1045,7.1504,7.0501,7.0501,109855,0
1991-11-04,7.0501,7.0501,6.9678,7.0134,105999,0
1991-11-05,7.0501,7.3238,7.0134,7.3238,499409,0
1991-11-06,7.3602,7.3602,6.9218,6.9218,1544239,0
1991-11-07,6.8855,7.1045,6.84,7.0501,662988,0
1991-11-08,7.0134,7.0134,6.8855,6.9218,128646,0
1991-11-11,6.9218,6.9218,6.7394,6.7394,202366,0
1991-11-12,6.7394,6.8855,6.703,6.785,100947,0
1991-11-13,6.7394,6.9218,6.7394,6.9218,411236,0
1991-11-14,6.8855,6.9678,6.8855,6.8855,233685,0
1991-11-15,6.8855,6.9218,6.6116,6.6572,132259,0
1991-11-18,6.4746,6.4746,6.1274,6.3012,834273,0
1991-11-19,6.3465,6.3925,6.2096,6.2556,935701,0
1991-11-20,6.3012,6.4289,6.2556,6.3012,327883,0
1991-11-21,6.2556,6.3012,6.2096,6.2096,603968,0
1991-11-22,6.2096,6.3012,6.1642,6.1642,307402,0
1991-11-25,6.1642,6.2096,6.0821,6.0821,196586,0
1991-11-26,6.0362,6.1274,5.8627,6.0362,678406,0
1991-11-27,6.0362,6.0362,5.9908,6.0362,100947,0
1991-11-29,5.9908,5.9908,5.8627,5.8998,53961,0
1991-12-02,5.8172,5.8627,5.726,5.8627,263075,0
1991-12-03,5.8172,5.8998,5.5887,5.6802,309571,0
1991-12-04,5.6802,5.726,5.6344,5.6802,315833,0
1991-12-05,5.6344,5.6802,5.6344,5.6344,244766,0
1991-12-06,5.5887,5.7715,5.5887,5.7715,326432,0
1991-12-09,5.8172,5.8627,5.6802,5.7715,457972,0
1991-12-10,5.7715,5.8172,5.5526,5.5526,305480,0
1991-12-11,5.5066,5.5066,5.1869,5.1869,658411,0
1991-12-12,5.324,5.4518,5.2417,5.4518,326914,0
1991-12-13,5.4518,5.7715,5.4518,5.5887,166471,0
1991-12-16,5.6802,5.7715,5.6802,5.6802,169601,0
1991-12-17,5.7715,5.7715,5.6802,5.726,269337,0
1991-12-18,5.726,5.8172,5.6802,5.8172,190079,0
1991-12-19,5.726,5.7715,5.324,5.4518,345468,0
1991-12-20,5.5526,5.5887,5.4518,5.4518,345708,0
1991-12-23,5.4518,5.5066,5.3697,5.415,361367,0
1991-12-24,5.3515,5.6163,5.3515,5.4426,316557,0
1991-12-26,5.5248,5.7531,5.5248,5.6617,543738,0
1991-12-27,5.7531,5.7531,5.5797,5.6617,68659,0
1991-12-30,5.7075,5.7075,5.5797,5.6163,202123,0
1991-12-31,5.5248,5.7531,5.5248,5.6617,315593,0
1992-01-02,5.6163,5.6617,5.5248,5.5248,326678,0
1992-01-03,5.4792,5.5797,5.4426,5.4792,508807,0
1992-01-06,5.5797,5.5797,5.1777,5.3971,644921,0
1992-01-07,5.0866,5.2142,5.0866,5.1322,1120718,0
1992-01-08,5.0866,5.1322,5.0317,5.0317,1075667,0
1992-01-09,5.0866,5.1322,4.7668,4.9495,991831,0
1992-01-10,4.9038,5.0317,4.8584,4.9038,406899,0
1992-01-13,4.9038,5.0317,4.8584,5.0317,977374,0
1992-01-14,5.0317,5.1322,4.995,5.1322,338240,0
1992-01-15,5.1322,5.1322,4.9038,4.9495,1639883,0
1992-01-16,4.995,4.995,4.9038,4.995,1026524,0
1992-01-17,5.0317,5.1777,5.0317,5.1322,381119,0
1992-01-20,5.1777,5.3058,5.1322,5.2142,1144810,0
1992-01-21,5.1777,5.1777,5.0866,5.1777,348121,0
1992-01-22,5.2142,5.4426,5.1777,5.3971,377268,0
1992-01-23,5.3971,5.4792,5.3515,5.3971,384495,0
1992-01-24,5.3971,5.3971,5.1777,5.1777,304995,0
1992-01-27,5.1777,5.1777,4.7668,4.8584,1180463,0
1992-01-28,4.9495,4.995,4.8584,4.9038,681539,0
1992-01-29,4.9038,5.0866,4.8584,4.8584,746581,0
1992-01-30,4.8584,4.9038,4.7668,4.7668,552407,0
1992-01-31,4.7668,4.8218,4.7213,4.7668,1187933,0
1992-02-03,4.8218,4.8218,4.6755,4.7213,398708,0
1992-02-04,4.6755,5.0317,4.6389,4.995,1063862,0
1992-02-05,5.0317,5.1322,4.9038,4.9495,560117,0
1992-02-06,4.9495,4.995,4.9495,4.9495,250790,0
1992-02-07,4.9495,5.0317,4.9495,4.9495,539158,0
1992-02-10,4.9495,5.0317,4.8218,4.8218,552407,0
1992-02-11,4.8584,4.9038,4.8218,4.8218,835478,0
1992-02-12,4.8584,5.0317,4.7668,4.995,997858,0
1992-02-13,4.995,5.0317,4.8218,4.8584,625404,0
1992-02-14,4.8584,4.8584,4.7213,4.7213,580596,0
1992-02-18,4.7668,4.8218,4.6755,4.6755,505433,0
1992-02-19,4.7213,4.7213,4.6389,4.6389,449057,0
1992-02-20,4.6389,4.7213,4.5934,4.7213,254645,0
1992-02-21,4.6755,4.6755,4.5934,4.6389,305480,0
1992-02-24,4.6755,4.6755,4.502,4.502,260905,0
1992-02-25,4.5476,4.5476,4.3744,4.4108,438697,0
1992-02-26,4.4565,4.5934,4.4108,4.5934,166712,0
1992-02-27,4.5934,4.6389,4.5476,4.5934,127924,0
1992-02-28,4.5934,4.5934,4.4565,4.4565,269579,0
1992-03-02,4.4565,4.7668,4.2738,4.3744,683220,0
1992-03-03,4.3744,4.4108,4.3287,4.3744,642752,0
1992-03-04,4.3744,4.4108,4.2738,4.4108,371728,0
1992-03-05,4.3744,4.4565,4.3744,4.4108,263075,0
1992-03-06,4.4108,4.5476,4.4108,4.5476,544699,0
1992-03-09,4.5476,4.7213,4.5476,4.6389,379435,0
1992-03-10,4.6755,4.6755,4.5934,4.6389,167191,0
1992-03-11,4.5934,4.6755,4.5934,4.5934,302827,0
1992-03-12,4.5934,4.6389,4.5476,4.5934,288849,0
1992-03-13,4.5934,4.6389,4.5476,4.6389,222120,0
1992-03-16,4.6389,4.7213,4.5934,4.7213,192972,0
1992-03-17,4.7213,4.7213,4.5934,4.6389,128407,0
1992-03-18,4.6389,4.7213,4.6389,4.7213,239226,0
1992-03-19,4.7668,4.7668,4.6389,4.7668,596255,0
1992-03-20,4.6755,4.8584,4.6755,4.8218,1077113,0
1992-03-23,4.8218,4.8218,4.6755,4.8218,211520,0
1992-03-24,4.8218,4.8584,4.5934,4.6389,597941,0
1992-03-25,4.6119,4.7122,4.4837,4.6666,565177,0
1992-03-26,4.7122,4.84,4.7122,4.84,1025075,0
1992-03-27,4.84,5.2054,4.7944,5.2054,905586,0
1992-03-30,5.105,5.2509,5.0591,5.2509,433401,0
1992-03-31,5.2509,5.2509,5.0591,5.1507,209351,0
1992-04-01,5.0591,5.105,4.9769,5.0591,405695,0
1992-04-02,5.0591,5.1507,5.0227,5.0591,329805,0
1992-04-03,5.0227,5.105,5.0227,5.105,644678,0
1992-04-06,5.1507,5.5981,5.105,5.5981,796211,0
1992-04-07,5.5981,5.6436,5.5155,5.5155,1336092,0
1992-04-08,5.4244,5.4702,5.2509,5.4702,346430,0
1992-04-09,5.4702,5.6985,5.4244,5.5981,1846105,0
1992-04-10,5.6436,5.6985,5.3789,5.4244,1348377,0
1992-04-13,5.4244,5.5526,5.4244,5.5526,1123125,0
1992-04-14,5.5526,5.5981,5.2874,5.3331,658893,0
1992-04-15,5.2874,5.4702,5.2874,5.3789,318488,0
1992-04-16,5.3789,5.4702,5.2874,5.4244,322096,0
1992-04-20,5.3789,5.5155,5.3789,5.4702,249823,0
1992-04-21,5.5526,5.5981,5.4702,5.5981,961715,0
1992-04-22,5.5155,5.5981,5.4702,5.5155,257531,0
1992-04-23,5.5155,5.6436,5.4244,5.6436,492180,0
1992-04-24,5.6985,5.9632,5.6436,5.9632,376786,0
1992-04-27,5.9176,6.0913,5.8719,5.9176,922931,0
1992-04-28,5.9176,6.137,5.7804,5.826,922689,0
1992-04-29,5.7804,5.826,5.6436,5.826,429064,0
1992-04-30,5.826,5.9632,5.7804,5.9632,214411,0
1992-05-01,5.9176,5.9176,5.8719,5.8719,96606,0
1992-05-04,5.9176,5.9176,5.826,5.8719,480139,0
1992-05-05,5.826,5.8719,5.7804,5.826,489051,0
1992-05-06,5.9176,5.9176,5.8719,5.9176,307402,0
1992-05-07,5.9176,5.9176,5.744,5.744,245488,0
1992-05-08,5.7804,5.7804,5.744,5.7804,146957,0
1992-05-11,5.826,5.826,5.5526,5.6436,319208,0
1992-05-12,5.6436,5.6985,5.5981,5.6436,198993,0
1992-05-13,5.6436,5.6985,5.5981,5.6985,70827,0
1992-05-14,5.6436,5.7804,5.6436,5.7804,128407,0
1992-05-15,5.826,6.0087,5.826,6.0087,401357,0
1992-05-18,5.9632,6.0913,5.9632,6.0087,326194,0
1992-05-19,6.0087,6.0087,5.7804,5.9632,357994,0
1992-05-20,5.9176,6.0913,5.8719,5.9632,544938,0
1992-05-21,5.9176,6.0455,5.9176,6.0087,303306,0
1992-05-22,5.9632,6.0087,5.9176,5.9176,162372,0
1992-05-26,5.9632,6.4566,5.9632,6.4566,1674090,0
1992-05-27,6.3194,6.3651,6.137,6.1915,922689,0
1992-05-28,6.137,6.1915,6.0455,6.137,317761,0
1992-05-29,6.0913,6.3651,6.0455,6.3194,1031822,0
1992-06-01,6.3651,6.5022,6.3651,6.4107,446653,0
1992-06-02,6.4107,6.4107,6.2371,6.2737,454118,0
1992-06-03,6.2371,6.2737,6.1915,6.2737,188873,0
1992-06-04,6.2737,6.2737,6.2371,6.2737,178995,0
1992-06-05,6.2371,6.3194,6.2371,6.2737,105758,0
1992-06-08,6.3194,6.3651,6.2737,6.3194,264038,0
1992-06-09,6.3194,6.4107,6.1915,6.1915,397023,0
1992-06-10,6.1915,6.2371,6.0913,6.0913,348121,0
1992-06-11,6.0913,6.137,6.0913,6.0913,146475,0
1992-06-12,6.137,6.2371,6.0913,6.2371,258979,0
1992-06-15,6.137,6.3651,6.137,6.137,301380,0
1992-06-16,6.137,6.137,5.9632,6.0087,151774,0
1992-06-17,6.0087,6.0087,5.6436,5.6436,456768,0
1992-06-18,5.6436,5.826,5.5981,5.7804,166471,0
1992-06-19,5.8719,5.8719,5.7804,5.826,333419,0
1992-06-22,5.7804,5.7804,5.5526,5.5981,725623,0
1992-06-23,5.5526,5.744,5.5526,5.6985,620346,0
1992-06-24,5.7164,5.9449,5.7164,5.8536,179961,0
1992-06-25,5.8078,5.8536,5.7625,5.7625,301863,0
1992-06-26,5.6712,5.7625,5.5887,5.5887,172975,0
1992-06-29,5.4426,5.5887,5.4063,5.5432,236578,0
1992-06-30,5.5887,5.7164,5.5887,5.7164,122623,0
1992-07-01,5.6344,5.6712,5.6344,5.6712,76367,0
1992-07-02,5.6344,5.7164,5.6344,5.6344,130089,0
1992-07-06,5.6344,5.6712,5.5887,5.6344,379917,0
1992-07-07,5.7164,5.8536,5.6344,5.7164,307160,0
1992-07-08,5.6712,5.8998,5.6712,5.8998,166712,0
1992-07-09,5.8998,6.2096,5.8536,6.1274,803680,0
1992-07-10,6.0821,6.4835,6.0821,6.4835,639376,0
1992-07-13,6.3925,6.438,6.3465,6.438,414369,0
1992-07-14,6.438,6.8489,6.438,6.7485,1527374,0
1992-07-15,6.7485,6.8855,6.6208,6.6572,913776,0
1992-07-16,6.6572,6.6572,6.5294,6.6208,651184,0
1992-07-17,6.6208,6.6208,6.3465,6.3465,265486,0
1992-07-20,6.3465,6.4835,6.2646,6.438,184781,0
1992-07-21,6.4835,6.5749,6.3465,6.4835,535305,0
1992-07-22,6.4835,6.5749,6.3925,6.4835,328604,0
1992-07-23,6.438,6.4835,6.3925,6.3925,461584,0
1992-07-24,6.438,6.5294,6.3012,6.4835,200679,0
1992-07-27,6.5294,6.5749,6.438,6.5294,365223,0
1992-07-28,6.5749,6.8034,6.5749,6.703,439421,0
1992-07-29,6.703,6.8489,6.703,6.8034,550482,0
1992-07-30,6.8489,7.0227,6.703,6.8034,604929,0
1992-07-31,6.8489,6.8489,6.7485,6.8034,775493,0
1992-08-03,6.8034,6.8489,6.7485,6.7485,334626,0
1992-08-04,6.8034,6.8034,6.703,6.703,251995,0
1992-08-05,6.703,6.703,6.5749,6.5749,778866,0
1992-08-06,6.6208,6.6208,6.5294,6.5749,227418,0
1992-08-07,6.5749,6.6572,6.5749,6.6208,527838,0
1992-08-10,6.5749,6.5749,6.4835,6.4835,510732,0
1992-08-11,6.4835,6.5749,6.438,6.5294,722972,0
1992-08-12,6.4835,6.6572,6.4835,6.6208,966055,0
1992-08-13,7.0227,7.0227,6.8489,6.8855,1038087,0
1992-08-14,6.8855,6.9768,6.8489,6.9768,694791,0
1992-08-17,6.8855,7.0227,6.8855,6.9311,505911,0
1992-08-18,6.9311,6.9768,6.8855,6.9311,384975,0
1992-08-19,6.9311,6.9311,6.8489,6.8489,1144089,0
1992-08-20,6.8489,6.8855,6.703,6.703,322824,0
1992-08-21,6.8034,6.8034,6.6208,6.6572,154184,0
1992-08-24,6.6572,6.6572,6.5749,6.6208,374856,0
1992-08-25,6.6208,6.8855,6.6208,6.7485,1187933,0
1992-08-26,6.8034,6.8855,6.8034,6.8489,522538,0
1992-08-27,6.9768,7.0681,6.9311,7.0227,898597,0
1992-08-28,6.9768,7.2509,6.9768,7.2509,1163118,0
1992-08-31,7.2509,7.2966,7.1595,7.2966,1042424,0
1992-09-01,7.3877,7.3877,7.1595,7.1595,827530,0
1992-09-02,7.2966,7.3877,7.2052,7.3877,825120,0
1992-09-03,7.3877,7.5705,7.3877,7.5158,953525,0
1992-09-04,7.5158,7.6071,7.4791,7.5158,1090364,0
1992-09-08,7.5705,7.5705,7.4791,7.5158,663710,0
1992-09-09,7.5158,7.6071,7.4791,7.5705,819098,0
1992-09-10,7.6071,7.6529,7.5158,7.5158,593367,0
1992-09-11,7.5158,7.5705,7.3422,7.3877,397506,0
1992-09-14,7.3877,7.3877,7.2509,7.2966,399432,0
1992-09-15,7.2966,7.2966,7.0681,7.1595,737912,0
1992-09-16,7.1137,7.5158,7.1137,7.4241,1206241,0
1992-09-17,7.4791,7.6071,7.4241,7.5705,1462573,0
1992-09-18,7.4791,7.6529,7.4241,7.6071,648536,0
1992-09-21,7.6071,7.7893,7.5705,7.6071,1853810,0
1992-09-22,7.5705,7.6981,7.5158,7.6071,703461,0
1992-09-23,7.6071,7.744,7.5158,7.744,1836226,0
1992-09-24,7.7257,7.9539,7.7257,7.8996,2462355,0
1992-09-25,7.8626,7.9997,7.6799,7.6799,932809,0
1992-09-28,7.6799,7.6799,7.5431,7.6799,876916,0
1992-09-29,7.6799,7.771,7.6342,7.6799,173937,0
1992-09-30,7.6799,7.7257,7.6799,7.7257,410993,0
1992-10-01,7.6799,7.7257,7.6342,7.6342,176828,0
1992-10-02,7.7257,7.7257,7.5431,7.5887,287166,0
1992-10-05,7.4973,7.4973,7.0867,7.3238,927748,0
1992-10-06,7.3238,7.3238,7.0042,7.0404,875229,0
1992-10-07,7.0404,7.0404,6.867,7.0042,1248402,0
1992-10-08,7.0042,7.0042,6.8217,6.867,904138,0
1992-10-09,6.867,6.9131,6.7761,6.867,1063623,0
1992-10-12,6.9586,7.0042,6.9131,6.9586,512419,0
1992-10-13,7.0404,7.0404,6.9586,6.9586,345224,0
1992-10-14,7.0042,7.0042,6.9131,6.9131,383050,0
1992-10-15,6.867,7.0042,6.867,6.9131,187911,0
1992-10-16,7.0042,7.1414,6.9586,7.1414,1009418,0
1992-10-19,7.1414,7.1867,7.0042,7.0867,1175886,0
1992-10-20,7.2325,7.2688,7.1867,7.2688,761278,0
1992-10-21,7.2688,7.3602,7.2325,7.3238,662504,0
1992-10-22,7.3238,7.3602,7.1414,7.1867,401838,0
1992-10-23,7.1867,7.2325,7.1414,7.2325,145750,0
1992-10-26,7.2325,7.2688,7.1867,7.2325,200197,0
1992-10-27,7.1867,7.1867,7.1414,7.1867,266205,0
1992-10-28,7.2325,7.2325,7.0404,7.0867,368593,0
1992-10-29,7.1867,7.1867,7.0404,7.0867,400156,0
1992-10-30,7.0042,7.1414,7.0042,7.1414,210317,0
1992-11-02,7.1414,7.1414,7.0867,7.1414,115878,0
1992-11-03,7.1414,7.1414,6.9131,6.9586,399432,0
1992-11-04,6.867,6.9131,6.7304,6.7304,1455826,0
1992-11-05,6.7304,6.867,6.7304,6.867,2292512,0
1992-11-06,6.8217,6.9586,6.8217,6.867,151050,0
1992-11-09,6.8217,6.9131,6.8217,6.867,208148,0
1992-11-10,6.9131,6.9586,6.867,6.9586,165985,0
1992-11-11,6.9586,7.0042,6.9131,6.9586,229829,0
1992-11-12,6.9586,7.0404,6.9586,7.0404,147195,0
1992-11-13,7.0404,7.1414,7.0404,7.1414,569273,0
1992-11-16,7.1414,7.2325,7.1414,7.2325,251754,0
1992-11-17,7.2325,7.2325,7.0404,7.0404,394854,0
1992-11-18,6.867,7.0404,6.867,7.0404,385456,0
1992-11-19,7.0404,7.0404,6.867,6.9131,299936,0
1992-11-20,6.9586,7.0867,6.9586,7.0867,398708,0
1992-11-23,7.0867,7.1414,7.0404,7.0867,281144,0
1992-11-24,7.0867,7.1414,7.0042,7.0404,335108,0
1992-11-25,7.0042,7.0042,6.9131,6.9131,237537,0
1992-11-27,6.9131,6.9131,6.8217,6.867,1017606,0
1992-11-30,6.8217,6.9131,6.7761,6.9131,261632,0
1992-12-01,6.867,6.867,6.8217,6.867,104317,0
1992-12-02,6.6847,6.6847,6.3194,6.3651,1423543,0
1992-12-03,6.3651,6.4198,6.2829,6.3651,1023392,0
1992-12-04,6.3651,6.3651,6.1915,6.3194,641063,0
1992-12-07,6.3194,6.5022,6.3194,6.5022,546146,0
1992-12-08,6.4655,6.5022,6.4198,6.4655,656964,0
1992-12-09,6.5022,6.5022,6.4198,6.4198,840780,0
1992-12-10,6.4198,6.7761,6.4198,6.7304,1021461,0
1992-12-11,6.7304,6.7761,6.639,6.7304,118046,0
1992-12-14,6.6847,6.6847,6.5932,6.639,1090845,0
1992-12-15,6.639,6.639,6.5932,6.639,470500,0
1992-12-16,6.5932,6.6847,6.5475,6.5932,359441,0
1992-12-17,6.5932,6.639,6.5022,6.5932,291499,0
1992-12-18,6.5932,6.7304,6.5932,6.7304,511214,0
1992-12-21,6.7304,6.7761,6.6847,6.6847,408825,0
1992-12-22,6.7304,6.7304,6.5022,6.5475,284756,0
1992-12-23,6.5932,6.5932,6.4655,6.4655,401838,0
1992-12-24,6.3925,6.3925,6.3465,6.3465,441348,0
1992-12-28,6.3925,6.438,6.3102,6.3465,445684,0
1992-12-29,6.3925,6.6662,6.3925,6.6208,894501,0
1992-12-30,6.6208,6.8034,6.6208,6.8034,415088,0
1992-12-31,6.8034,6.8946,6.8034,6.8034,437012,0
1993-01-04,6.7579,6.8034,6.7119,6.7119,330770,0
1993-01-05,6.7579,6.8034,6.7119,6.7119,631668,0
1993-01-06,6.6662,6.7119,6.6208,6.7119,195861,0
1993-01-07,6.6662,6.7119,6.438,6.5749,104798,0
1993-01-08,6.3925,6.5294,6.3925,6.3925,448095,0
1993-01-11,6.3925,6.4835,6.3925,6.438,296800,0
1993-01-12,6.438,6.438,6.3925,6.438,225974,0
1993-01-13,6.6662,6.7119,6.5749,6.7119,363296,0
1993-01-14,6.7579,6.7579,6.5294,6.6662,440147,0
1993-01-15,6.6208,6.8034,6.6208,6.7579,285480,0
1993-01-18,6.7579,6.7579,6.6662,6.6662,114194,0
1993-01-19,6.6662,6.7579,6.6208,6.7119,369555,0
1993-01-20,6.8034,6.8489,6.7579,6.8489,294154,0
1993-01-21,6.8946,7.0316,6.8489,7.0316,846078,0
1993-01-22,7.0316,7.0777,6.9768,7.0777,430992,0
1993-01-25,7.0777,7.5705,7.0777,7.5705,772600,0
1993-01-26,7.6253,7.8899,7.6253,7.8446,2438501,0
1993-01-27,7.7987,7.8899,7.6253,7.7532,1398730,0
1993-01-28,7.7532,7.8899,7.7074,7.8899,877399,0
1993-01-29,7.8899,7.8899,7.6253,7.7532,411236,0
1993-02-01,7.6619,7.8899,7.6253,7.8446,1093736,0
1993-02-02,7.8899,7.9357,7.8446,7.8446,1699384,0
1993-02-03,7.8899,7.8899,7.7987,7.8899,622275,0
1993-02-04,7.8446,7.8899,7.7987,7.8446,512178,0
1993-02-05,7.8446,8.0271,7.8446,7.9813,681295,0
1993-02-08,7.8446,7.9357,7.7987,7.9357,341129,0
1993-02-09,7.9357,8.0271,7.8446,8.0271,372689,0
1993-02-10,7.9813,7.9813,7.5705,7.8899,268859,0
1993-02-11,7.8446,7.9813,7.8446,7.9813,296561,0
1993-02-12,7.9813,7.9813,7.8899,7.9357,234647,0
1993-02-16,7.8899,7.9357,7.8899,7.8899,515551,0
1993-02-17,7.8899,7.9813,7.8446,7.9813,405695,0
1993-02-18,8.1183,8.3011,8.0725,8.255,926545,0
1993-02-19,8.2095,8.7119,8.2095,8.6568,1299236,0
1993-02-22,8.6568,8.9766,8.6208,8.8856,2326958,0
1993-02-23,8.9766,8.9766,8.5658,8.7119,1213226,0
1993-02-24,8.7119,8.8488,8.6568,8.8488,1251052,0
1993-02-25,8.7575,8.8488,8.7575,8.8488,505911,0
1993-02-26,8.8488,8.9766,8.7941,8.9414,192246,0
1993-03-01,8.9414,8.9766,8.8856,8.9414,213205,0
1993-03-02,8.8856,9.0223,8.8488,9.0223,398951,0
1993-03-03,9.0686,9.1138,8.9766,9.0223,1308632,0
1993-03-04,9.0223,9.0223,8.8856,8.9414,450745,0
1993-03-05,8.8856,8.8856,8.6568,8.7119,660338,0
1993-03-08,8.7119,8.7119,8.5658,8.6208,912570,0
1993-03-09,8.5658,8.9414,8.5292,8.8856,1366687,0
1993-03-10,8.9414,8.9766,8.5658,8.6568,889443,0
1993-03-11,8.5658,8.6208,8.4836,8.4836,340408,0
1993-03-12,8.4836,8.5658,8.3375,8.4836,383532,0
1993-03-15,8.6208,8.7119,8.6208,8.6568,434363,0
1993-03-16,8.5658,8.6568,8.5292,8.6208,207669,0
1993-03-17,8.6208,8.8856,8.6208,8.8856,473630,0
1993-03-18,8.8856,8.9414,8.7575,8.9414,424727,0
1993-03-19,8.9766,9.0223,8.8856,8.9414,211762,0
1993-03-22,8.9414,8.9414,8.7941,8.8488,175625,0
1993-03-23,8.8856,8.8856,8.6208,8.6208,188632,0
1993-03-24,8.6208,8.7941,8.5658,8.6568,3348183,0
1993-03-25,8.7302,8.9591,8.7302,8.9129,1517982,0
1993-03-26,8.9591,9.3693,8.9591,9.2775,1983906,0
1993-03-29,9.2325,9.3233,9.2325,9.2325,1115177,0
1993-03-30,9.3233,9.506,9.2775,9.4615,854751,0
1993-03-31,9.55,9.55,9.3693,9.506,1520148,0
1993-04-01,9.506,9.506,9.3233,9.3693,523980,0
1993-04-02,9.2775,9.3233,9.1422,9.1862,298729,0
1993-04-05,9.1862,9.3233,9.1422,9.3233,341612,0
1993-04-06,9.3233,9.4615,9.3233,9.4179,592161,0
1993-04-07,9.2775,9.4615,9.2325,9.4179,662988,0
1993-04-08,9.4615,9.643,9.4179,9.599,935456,0
1993-04-12,9.735,9.735,9.506,9.506,305480,0
1993-04-13,9.643,9.826,9.643,9.779,975689,0
1993-04-14,9.735,9.779,9.691,9.779,423765,0
1993-04-15,9.779,9.779,9.506,9.599,488326,0
1993-04-16,9.506,9.735,9.4615,9.599,435569,0
1993-04-19,9.691,10.007,9.643,9.955,1438481,0
1993-04-20,9.955,10.182,9.826,9.917,1605190,0
1993-04-21,10.007,10.007,9.599,9.599,643713,0
1993-04-22,9.643,9.735,9.55,9.691,533617,0
1993-04-23,9.643,9.643,9.1422,9.3233,918594,0
1993-04-26,9.3693,9.55,9.3233,9.55,768748,0
1993-04-27,9.55,9.55,8.9591,9.1422,734297,0
1993-04-28,9.2775,9.55,9.2775,9.55,878601,0
1993-04-29,9.55,9.55,9.3693,9.4615,808013,0
1993-04-30,9.4615,10.093,9.3693,9.735,1392463,0
1993-05-03,9.779,9.779,9.599,9.779,336070,0
1993-05-04,9.735,9.735,9.506,9.506,267652,0
1993-05-05,9.4615,9.643,9.4615,9.643,190561,0
1993-05-06,9.643,9.735,9.599,9.691,313667,0
1993-05-07,9.735,9.779,9.691,9.691,821989,0
1993-05-10,9.735,9.735,9.3693,9.4179,563250,0
1993-05-11,9.3233,9.3693,9.1862,9.3693,501338,0
1993-05-12,9.3693,9.506,9.2775,9.4615,675755,0
1993-05-13,9.2775,9.3233,9.1862,9.3233,638172,0
1993-05-14,9.3233,9.4615,9.2775,9.4615,220914,0
1993-05-17,9.4179,9.4615,9.0497,9.0954,743210,0
1993-05-18,9.0497,9.0954,8.9129,9.0497,506639,0
1993-05-19,9.0497,9.0954,8.9129,9.0497,531452,0
1993-05-20,9.0497,9.0954,8.8671,8.9129,486639,0
1993-05-21,8.9591,9.0497,8.9129,9.0497,332215,0
1993-05-24,9.0497,9.2325,9.0043,9.0954,507358,0
1993-05-25,9.0954,9.4179,9.0043,9.3233,1391503,0
1993-05-26,9.3693,9.55,9.3233,9.55,846560,0
1993-05-27,9.4615,9.55,9.4179,9.55,183333,0
1993-05-28,9.55,9.55,9.4615,9.506,331977,0
1993-06-01,9.4179,9.506,9.4179,9.4615,355104,0
1993-06-02,9.4615,9.4615,9.3233,9.4179,533376,0
1993-06-03,9.4179,10.317,9.3233,10.282,3704491,0
1993-06-04,10.182,10.282,10.145,10.182,749958,0
1993-06-07,10.093,10.412,10.093,10.374,1609526,0
1993-06-08,10.374,10.374,10.237,10.374,565419,0
1993-06-09,10.467,10.545,10.412,10.512,635522,0
1993-06-10,10.512,10.512,10.182,10.317,466885,0
1993-06-11,10.317,10.317,9.643,9.826,584931,0
1993-06-14,9.826,10.007,9.826,9.955,213687,0
1993-06-15,10.093,10.093,10.007,10.007,331737,0
1993-06-16,10.007,10.237,10.007,10.237,438941,0
1993-06-17,10.374,11.004,10.374,10.922,1426195,0
1993-06-18,10.922,10.922,10.282,10.282,1208408,0
1993-06-21,10.317,10.545,10.282,10.467,347391,0
1993-06-22,10.467,10.545,10.467,10.467,90342,0
1993-06-23,10.512,10.512,10.282,10.317,573851,0
1993-06-24,10.307,10.307,10.025,10.165,764410,0
1993-06-25,10.165,10.219,10.129,10.165,449301,0
1993-06-28,10.165,10.256,10.129,10.129,150090,0
1993-06-29,10.083,10.256,10.083,10.256,584693,0
1993-06-30,10.307,10.307,10.129,10.129,271505,0
1993-07-01,10.219,10.355,10.219,10.256,326914,0
1993-07-02,10.256,10.449,10.219,10.393,331977,0
1993-07-06,10.393,10.449,10.129,10.165,1304537,0
1993-07-07,10.129,10.484,10.129,10.449,421114,0
1993-07-08,10.393,10.449,10.165,10.165,1189378,0
1993-07-09,10.165,10.165,10.025,10.025,224288,0
1993-07-12,10.129,10.129,9.936,9.936,710207,0
1993-07-13,9.936,9.99,9.901,9.99,334868,0
1993-07-14,9.99,9.99,9.853,9.853,238501,0
1993-07-15,9.901,9.901,9.761,9.901,513621,0
1993-07-16,9.853,9.901,9.672,9.672,397262,0
1993-07-19,9.672,9.709,9.625,9.709,973761,0
1993-07-20,9.761,9.936,9.761,9.901,251754,0
1993-07-21,9.936,10.083,9.901,9.99,431233,0
1993-07-22,9.99,10.083,9.853,9.901,730686,0
1993-07-23,9.936,10.219,9.901,10.165,765857,0
1993-07-26,10.219,10.219,10.129,10.165,232721,0
1993-07-27,10.165,10.165,9.936,9.936,224768,0
1993-07-28,10.025,10.219,10.025,10.165,376303,0
1993-07-29,10.129,10.129,10.083,10.129,417739,0
1993-07-30,10.129,10.307,10.083,10.256,605894,0
1993-08-02,10.256,10.393,10.219,10.393,316317,0
1993-08-03,10.393,10.484,10.219,10.256,226940,0
1993-08-04,10.484,10.537,10.393,10.449,603968,0
1993-08-05,10.484,10.484,10.256,10.256,465200,0
1993-08-06,10.307,10.307,10.083,10.083,399188,0
1993-08-09,10.083,10.219,9.99,10.219,685873,0
1993-08-10,10.219,10.484,10.219,10.484,902210,0
1993-08-11,10.484,10.674,10.449,10.621,442315,0
1993-08-12,10.711,11.259,10.711,11.214,876197,0
1993-08-13,11.307,11.716,11.214,11.259,1575559,0
1993-08-16,11.214,11.259,11.124,11.124,561080,0
1993-08-17,11.214,11.625,11.214,11.625,932087,0
1993-08-18,11.533,11.67,11.533,11.67,609264,0
1993-08-19,11.625,11.625,11.169,11.259,467850,0
1993-08-20,11.307,11.307,11.259,11.307,309812,0
1993-08-23,11.307,11.67,11.259,11.67,1000022,0
1993-08-24,11.582,11.762,11.533,11.625,805366,0
1993-08-25,11.625,11.809,11.533,11.809,828256,0
1993-08-26,11.716,12.218,11.716,11.853,1149870,0
1993-08-27,11.762,11.945,11.486,11.486,1144326,0
1993-08-30,11.486,11.625,11.443,11.625,452432,0
1993-08-31,11.582,11.67,11.486,11.582,973521,0
1993-09-01,11.625,11.625,11.582,11.625,503743,0
1993-09-02,11.625,11.625,11.259,11.307,463996,0
1993-09-03,11.307,11.351,11.041,11.041,1071093,0
1993-09-07,11.041,11.041,10.621,10.621,797659,0
1993-09-08,10.583,10.583,10.393,10.537,1239730,0
1993-09-09,10.583,10.904,10.583,10.711,858363,0
1993-09-10,10.674,10.674,10.393,10.393,395577,0
1993-09-13,10.393,10.393,10.219,10.256,293672,0
1993-09-14,10.129,10.393,9.936,10.355,822953,0
1993-09-15,10.355,10.355,10.219,10.256,822712,0
1993-09-16,10.083,10.256,10.083,10.256,590234,0
1993-09-17,10.083,10.129,10.025,10.083,430748,0
1993-09-20,10.165,10.393,10.165,10.256,457493,0
1993-09-21,10.256,10.393,10.083,10.165,661060,0
1993-09-22,10.219,10.219,9.936,9.99,442072,0
1993-09-23,10.083,10.219,9.99,10.083,383532,0
1993-09-24,10.053,10.192,10.053,10.145,287407,0
1993-09-27,10.192,10.237,9.963,10.053,419908,0
1993-09-28,10.053,10.467,10.053,10.467,891852,0
1993-09-29,10.555,10.977,10.467,10.977,1508587,0
1993-09-30,10.977,11.104,10.839,10.839,695269,0
1993-10-01,11.067,11.433,11.067,11.297,829217,0
1993-10-04,11.241,11.332,11.013,11.204,430028,0
1993-10-05,11.152,11.152,11.013,11.013,366668,0
1993-10-06,11.013,11.013,10.691,10.787,274156,0
1993-10-07,10.875,10.875,10.521,10.521,803438,0
1993-10-08,10.555,10.555,10.145,10.145,845359,0
1993-10-11,10.192,10.75,10.192,10.648,585895,0
1993-10-12,10.648,10.648,10.421,10.467,192246,0
1993-10-13,10.521,10.521,10.145,10.192,717190,0
1993-10-14,10.237,10.326,10.192,10.282,527353,0
1993-10-15,10.326,10.374,10.101,10.237,447854,0
1993-10-18,10.145,10.145,9.872,9.872,440383,0
1993-10-19,9.963,9.963,9.691,9.826,1741309,0
1993-10-20,9.826,9.826,9.1422,9.1862,795248,0
1993-10-21,9.2325,9.4615,9.2325,9.3233,1212990,0
1993-10-22,9.3233,9.4615,9.2775,9.3693,1054227,0
1993-10-25,9.3693,9.599,9.2775,9.2775,426893,0
1993-10-26,9.4179,9.55,9.0497,9.1422,1301402,0
1993-10-27,9.2325,9.506,9.2325,9.506,1331754,0
1993-10-28,9.691,9.826,9.643,9.735,1095667,0
1993-10-29,9.735,9.826,9.643,9.735,883181,0
1993-11-01,9.735,9.735,9.4615,9.4615,721286,0
1993-11-02,9.4615,9.599,9.4615,9.55,784652,0
1993-11-03,9.55,9.599,9.3233,9.506,649014,0
1993-11-04,9.55,9.55,9.4615,9.4615,579631,0
1993-11-05,9.4615,9.643,9.4615,9.643,595293,0
1993-11-08,9.872,9.872,9.779,9.826,897394,0
1993-11-09,9.872,9.872,9.599,9.643,488809,0
1993-11-10,9.643,9.643,9.3693,9.4179,595293,0
1993-11-11,9.506,9.506,9.1862,9.3233,428821,0
1993-11-12,9.2775,9.3233,9.1422,9.3233,340645,0
1993-11-15,9.2325,9.2325,8.9129,8.9591,330047,0
1993-11-16,9.0497,9.0497,8.5019,8.7302,1310072,0
1993-11-17,8.7758,9.1422,8.7302,9.1422,2155913,0
1993-11-18,9.1422,9.691,9.1422,9.4179,1309112,0
1993-11-19,9.4179,9.4179,9.2325,9.2325,393407,0
1993-11-22,9.1862,9.1862,8.8216,8.9591,681779,0
1993-11-23,9.0497,9.0954,8.8216,8.8671,515308,0
1993-11-24,8.8671,8.8671,8.6846,8.8216,488567,0
1993-11-26,8.7758,8.7758,8.4561,8.5019,993277,0
1993-11-29,8.5475,8.5475,7.9539,8.1368,2401885,0
1993-11-30,8.2281,8.2281,7.9539,7.9997,1674332,0
1993-12-01,7.9539,8.0453,7.9083,8.0453,1446912,0
1993-12-02,8.1368,8.4105,8.0453,8.2281,1437759,0
1993-12-03,8.1824,8.4105,8.1824,8.3194,910401,0
1993-12-06,8.3649,8.4561,8.3194,8.4105,1329348,0
1993-12-07,8.4105,8.5019,8.3194,8.3649,1594590,0
1993-12-08,8.2737,8.2737,7.8626,7.9997,2923700,0
1993-12-09,7.9083,7.9083,7.4517,7.6799,3218331,0
1993-12-10,7.771,8.0453,7.771,8.0453,2004379,0
1993-12-13,8.0453,8.0453,7.8171,7.8171,314870,0
1993-12-14,7.8171,7.9083,7.8171,7.9083,477004,0
1993-12-15,7.9997,8.2281,7.9997,8.1824,988457,0
1993-12-16,8.1824,8.3649,8.1824,8.2737,742727,0
1993-12-17,8.3194,8.3649,8.2281,8.3194,359922,0
1993-12-20,8.4105,8.4105,8.0909,8.0909,379917,0
1993-12-21,8.1368,8.1368,7.8626,7.9083,504707,0
1993-12-22,7.9083,8.0909,7.8626,7.9997,1186967,0
1993-12-23,7.9997,8.5019,7.9539,8.3649,733816,0
1993-12-27,8.4382,8.8032,8.4382,8.7575,1190823,0
1993-12-28,8.6665,8.7575,8.6208,8.6665,561567,0
1993-12-29,8.6665,8.7119,8.6208,8.6665,838854,0
1993-12-30,8.6665,8.7119,8.5752,8.6665,193209,0
1993-12-31,8.7119,8.7575,8.5752,8.5752,365942,0
1994-01-03,8.6208,8.8945,8.5752,8.8488,593606,0
1994-01-04,8.8488,8.9414,8.7575,8.9414,200197,0
1994-01-05,8.9414,9.2137,8.9414,9.2137,79739,0
1994-01-06,9.3496,9.579,9.3048,9.3981,1346691,0
1994-01-07,9.3981,9.4874,9.2607,9.2607,833073,0
1994-01-10,8.9851,9.1689,8.7119,8.8488,1047721,0
1994-01-11,9.0316,9.0316,8.8945,8.9851,679610,0
1994-01-12,8.9851,8.9851,8.6665,8.7575,637693,0
1994-01-13,8.7119,8.8945,8.6665,8.8945,776457,0
1994-01-14,8.8945,8.8945,8.8032,8.8945,405453,0
1994-01-17,8.9414,9.1229,8.9414,9.1229,846560,0
1994-01-18,9.0774,9.1229,8.9851,9.0774,663466,0
1994-01-19,9.0774,9.54,9.0316,9.3496,1712395,0
1994-01-20,9.3048,9.4526,9.2137,9.3981,716471,0
1994-01-21,9.3981,9.4526,9.2607,9.2607,596976,0
1994-01-24,9.1689,9.3981,9.1689,9.3496,651905,0
1994-01-25,9.3048,9.3496,9.1229,9.1689,659856,0
1994-01-26,9.2137,9.2137,8.7119,8.7575,1148905,0
1994-01-27,8.8032,8.9851,8.7119,8.8032,3698948,0
1994-01-28,8.8945,9.0316,8.8488,9.0316,756221,0
1994-01-31,8.9851,9.1689,8.9851,9.1689,416536,0
1994-02-01,9.1689,9.2607,9.0774,9.2137,953525,0
1994-02-02,9.2607,9.771,9.2607,9.771,2030639,0
1994-02-03,9.771,9.771,9.4874,9.4874,896431,0
1994-02-04,9.54,9.579,8.8945,8.8945,565419,0
1994-02-07,8.9851,9.3496,8.9851,9.3496,766579,0
1994-02-08,9.3496,9.3981,9.2607,9.3496,2333946,0
1994-02-09,9.3496,9.3496,9.1229,9.3048,590234,0
1994-02-10,9.3496,9.579,9.2137,9.4874,1977158,0
1994-02-11,9.4874,9.719,9.4874,9.682,1425230,0
1994-02-14,9.719,9.853,9.4526,9.4526,872339,0
1994-02-15,9.4874,9.4874,9.2137,9.3496,144787,0
1994-02-16,9.3496,9.54,9.3496,9.4874,429783,0
1994-02-17,9.4874,9.54,9.4526,9.4874,284756,0
1994-02-18,9.4874,9.4874,9.3981,9.3981,63843,0
1994-02-22,9.3981,9.625,9.3496,9.4874,1464497,0
1994-02-23,9.625,9.625,9.4874,9.54,247173,0
1994-02-24,9.4874,9.54,9.3981,9.4526,191524,0
1994-02-25,9.3981,9.3981,9.3048,9.3981,586381,0
1994-02-28,9.3981,9.4526,9.1689,9.1689,757422,0
1994-03-01,9.2607,9.2607,8.9414,9.1689,549277,0
1994-03-02,9.1689,9.3496,8.8032,9.3496,538919,0
1994-03-03,9.3496,9.3496,9.1229,9.3048,448579,0
1994-03-04,9.3048,9.3048,9.0774,9.1689,192487,0
1994-03-07,9.1689,9.3496,9.1229,9.2607,253919,0
1994-03-08,9.3048,9.3048,8.7575,8.7575,405212,0
1994-03-09,8.7119,8.7575,8.4836,8.5292,1760820,0
1994-03-10,8.5752,8.5752,8.3923,8.4382,1320673,0
1994-03-11,8.8032,8.8945,8.6208,8.8032,931361,0
1994-03-14,8.8945,9.0316,8.8945,8.9851,478451,0
1994-03-15,9.0316,9.1689,8.9851,8.9851,639860,0
1994-03-16,8.9851,9.3981,8.8945,9.2607,1468834,0
1994-03-17,9.3496,9.625,9.3048,9.579,724422,0
1994-03-18,9.625,9.719,9.579,9.682,833554,0
1994-03-21,9.625,9.682,9.4874,9.4874,576261,0
1994-03-22,9.54,9.719,9.54,9.719,353898,0
1994-03-23,9.4874,9.4874,9.3496,9.4526,701051,0
1994-03-24,9.4526,9.4874,9.2607,9.3048,336551,0
1994-03-25,9.2862,9.4269,9.0591,9.3332,742489,0
1994-03-28,9.1963,9.1963,8.8216,9.0138,948711,0
1994-03-29,9.0138,9.0138,8.5932,8.5932,1035196,0
1994-03-30,8.5565,8.8671,8.3282,8.6939,485919,0
1994-03-31,8.5932,8.6939,8.2737,8.5019,891129,0
1994-04-04,8.2737,8.4105,8.1824,8.3649,867038,0
1994-04-05,8.7302,8.7851,8.4655,8.6389,618661,0
1994-04-06,8.5932,8.7851,8.4655,8.5019,482305,0
1994-04-07,8.5019,8.6389,8.4655,8.5565,538677,0
1994-04-08,8.5565,8.8216,8.5565,8.6389,944853,0
1994-04-11,8.6389,8.968,8.5932,8.922,256087,0
1994-04-12,8.8671,8.968,8.7302,8.7851,323786,0
1994-04-13,8.8216,8.8671,8.7302,8.8671,240671,0
1994-04-14,8.8671,9.1963,8.8671,9.1497,291742,0
1994-04-15,9.2422,9.788,9.2422,9.788,1327665,0
1994-04-18,10.11,10.299,9.936,10.211,3058367,0
1994-04-19,10.073,10.073,9.699,9.844,1377770,0
1994-04-20,9.699,9.699,9.3332,9.56,1301402,0
1994-04-21,9.616,9.751,9.56,9.751,457972,0
1994-04-22,9.699,9.98,9.616,9.936,519645,0
1994-04-25,9.936,10.247,9.844,10.247,295840,0
1994-04-26,10.11,10.666,10.11,10.484,2323345,0
1994-04-28,10.211,10.247,9.98,10.073,1003637,0
1994-04-29,10.073,10.11,9.882,9.98,891612,0
1994-05-02,9.936,10.016,9.751,9.882,671900,0
1994-05-03,9.936,9.936,9.653,9.699,401117,0
1994-05-04,9.699,9.936,9.515,9.882,719117,0
1994-05-05,9.936,10.211,9.936,9.936,1112766,0
1994-05-06,9.98,10.299,9.936,10.299,1585437,0
1994-05-09,10.299,10.299,10.073,10.211,1240207,0
1994-05-10,10.211,10.247,10.11,10.11,551684,0
1994-05-11,10.11,10.155,9.936,9.98,385699,0
1994-05-12,9.98,10.073,9.844,9.936,595047,0
1994-05-13,10.016,10.016,9.788,9.936,367628,0
1994-05-16,9.844,9.936,9.616,9.699,216336,0
1994-05-17,9.788,9.788,9.653,9.699,212483,0
1994-05-18,9.56,10.11,9.56,10.11,459416,0
1994-05-19,10.016,10.155,10.016,10.016,426893,0
1994-05-20,10.016,10.016,9.751,9.844,717678,0
1994-05-23,9.844,10.016,9.751,9.751,320175,0
1994-05-24,9.788,9.882,9.653,9.788,166950,0
1994-05-25,9.751,9.882,9.616,9.844,291499,0
1994-05-26,9.844,10.073,9.56,9.936,753572,0
1994-05-27,9.98,10.016,9.788,9.936,257531,0
1994-05-31,9.936,9.98,9.751,9.98,343057,0
1994-06-01,9.98,10.016,9.751,9.788,601074,0
1994-06-02,9.788,9.936,9.699,9.844,549758,0
1994-06-03,9.788,9.882,9.616,9.616,335832,0
1994-06-06,9.616,9.788,9.616,9.699,137799,0
1994-06-07,9.788,9.936,9.699,9.699,495794,0
1994-06-08,9.653,9.699,9.3791,9.616,618420,0
1994-06-09,9.653,9.844,9.56,9.844,368111,0
1994-06-10,9.788,10.016,9.788,10.016,665400,0
1994-06-13,10.11,10.247,10.016,10.11,1309350,0
1994-06-14,10.073,10.211,9.98,10.073,478933,0
1994-06-15,9.882,10.11,9.788,10.11,188632,0
1994-06-16,10.211,10.484,10.211,10.393,710449,0
1994-06-17,10.439,10.573,10.439,10.529,1106025,0
1994-06-20,10.529,10.666,10.247,10.666,1504730,0
1994-06-21,10.666,10.666,10.345,10.484,555540,0
1994-06-22,10.484,10.759,10.484,10.529,798137,0
1994-06-23,10.573,10.621,10.345,10.345,772845,0
1994-06-24,10.374,10.467,10.182,10.282,384495,0
1994-06-27,10.317,10.603,10.317,10.512,696232,0
1994-06-28,10.412,10.555,10.145,10.282,510732,0
1994-06-29,10.182,10.374,10.093,10.282,309812,0
1994-06-30,10.237,10.317,10.182,10.182,269820,0
1994-07-01,10.237,10.374,10.237,10.317,243080,0
1994-07-05,10.374,10.691,10.374,10.691,998093,0
1994-07-06,10.648,10.787,10.603,10.603,406416,0
1994-07-07,10.691,10.74,10.412,10.467,205978,0
1994-07-08,10.374,10.512,10.282,10.467,277287,0
1994-07-11,10.555,10.555,10.182,10.374,223083,0
1994-07-12,10.374,10.412,10.182,10.317,340645,0
1994-07-13,10.412,10.412,10.317,10.317,278493,0
1994-07-14,10.317,10.512,10.317,10.374,404970,0
1994-07-15,10.317,10.374,10.145,10.282,367391,0
1994-07-18,10.317,10.374,10.282,10.317,409068,0
1994-07-19,10.317,10.412,10.053,10.145,352932,0
1994-07-20,10.145,10.237,9.816,9.863,558433,0
1994-07-21,9.682,9.771,9.589,9.726,856442,0
1994-07-22,9.726,10.007,9.682,9.816,574814,0
1994-07-25,9.771,9.771,9.589,9.634,419908,0
1994-07-26,9.634,9.634,9.087,9.087,1256350,0
1994-07-27,9.1689,9.2225,9.087,9.1229,670216,0
1994-07-28,9.2225,9.2225,9.1229,9.2225,368354,0
1994-07-29,9.2225,9.4874,9.1229,9.4526,382805,0
1994-08-01,9.54,9.589,9.3332,9.589,720564,0
1994-08-02,9.589,9.726,9.3496,9.3496,484712,0
1994-08-03,9.3145,9.3981,9.2225,9.2607,283792,0
1994-08-04,9.3496,9.3496,8.6665,8.8032,2451753,0
1994-08-05,8.7575,8.8032,8.5292,8.5292,923172,0
1994-08-08,8.6208,8.8032,8.4836,8.7119,2147723,0
1994-08-09,8.8032,8.8945,8.7119,8.8488,1438481,0
1994-08-10,8.9414,9.1689,8.9414,9.087,1485698,0
1994-08-11,9.1229,9.1689,8.9414,8.9851,561080,0
1994-08-12,8.9414,8.9414,8.8032,8.8032,854993,0
1994-08-15,8.8032,8.8945,8.7575,8.7575,1045071,0
1994-08-16,8.8488,9.0316,8.8032,8.9851,2681099,0
1994-08-17,9.087,9.1689,8.9414,9.0316,1048685,0
1994-08-18,9.1229,9.1689,8.9414,8.9414,1150833,0
1994-08-19,8.9851,9.0316,8.8032,8.8032,1253461,0
1994-08-22,8.8488,9.0316,8.8032,9.0316,1395599,0
1994-08-23,9.1229,9.1689,9.0316,9.0316,618178,0
1994-08-24,9.087,9.087,8.9851,9.0316,832588,0
1994-08-25,9.087,9.087,8.8945,8.8945,915704,0
1994-08-26,8.9414,9.087,8.9414,9.087,519164,0
1994-08-29,8.9851,9.2607,8.9851,9.2225,839095,0
1994-08-30,9.3145,9.4874,9.2607,9.3981,746103,0
1994-08-31,9.4526,9.4874,9.2607,9.3145,1062416,0
1994-09-01,9.2607,9.2607,9.087,9.1229,717678,0
1994-09-02,9.1229,9.2607,9.1229,9.2225,596976,0
1994-09-06,9.3145,9.4874,9.2225,9.3496,466164,0
1994-09-07,9.3496,9.634,9.3496,9.54,704665,0
1994-09-08,9.589,10.053,9.589,10.007,1546167,0
1994-09-09,9.863,9.955,9.726,9.816,421114,0
1994-09-12,9.726,9.726,9.54,9.682,183817,0
1994-09-13,9.682,9.771,9.589,9.682,116845,0
1994-09-14,9.682,9.816,9.634,9.816,369555,0
1994-09-15,9.816,9.816,9.589,9.682,554096,0
1994-09-16,9.682,9.682,9.54,9.54,607094,0
1994-09-19,9.589,9.726,9.54,9.54,295840,0
1994-09-20,9.4526,9.54,9.3145,9.3981,595047,0
1994-09-21,9.3981,9.3981,9.087,9.2607,751160,0
1994-09-22,9.3496,9.4874,9.2607,9.4874,280658,0
1994-09-23,9.3981,9.4874,9.2607,9.4526,501338,0
1994-09-26,9.388,9.4775,9.388,9.4775,225014,0
1994-09-27,9.4775,9.4775,9.296,9.296,170326,0
1994-09-28,9.2422,9.3332,9.1963,9.3332,780549,0
1994-09-29,9.2422,9.296,9.1042,9.1963,483993,0
1994-09-30,9.2422,9.4269,9.1497,9.3332,735982,0
1994-10-03,9.4775,9.56,9.388,9.524,381363,0
1994-10-04,9.4269,9.4775,9.1042,9.1497,441348,0
1994-10-05,9.1963,9.1963,8.968,9.1042,390515,0
1994-10-06,9.1042,9.2422,9.1042,9.1497,390997,0
1994-10-07,9.1963,9.751,9.1963,9.616,1515089,0
1994-10-10,9.662,9.844,9.662,9.709,592399,0
1994-10-11,9.798,9.798,9.709,9.709,774529,0
1994-10-12,9.751,9.798,9.616,9.616,479172,0
1994-10-13,9.662,9.662,9.4269,9.524,196341,0
1994-10-14,9.524,9.524,9.388,9.388,593367,0
1994-10-17,9.296,9.4775,9.296,9.388,277528,0
1994-10-18,9.388,9.4269,9.1963,9.2422,566382,0
1994-10-19,9.3332,9.4269,9.296,9.4269,332695,0
1994-10-20,9.388,9.4775,9.296,9.388,223083,0
1994-10-21,9.388,9.4269,9.3332,9.3332,409545,0
1994-10-24,9.3332,9.56,9.3332,9.4269,802716,0
1994-10-25,9.4269,9.4775,9.2422,9.388,1625671,0
1994-10-26,9.4775,10.256,9.4775,10.219,2406698,0
1994-10-27,10.307,10.674,10.219,10.393,1813098,0
1994-10-28,10.393,10.493,10.307,10.449,906066,0
1994-10-31,10.537,10.583,10.393,10.393,840780,0
1994-11-01,10.355,10.355,9.98,10.165,617938,0
1994-11-02,10.083,10.355,10.025,10.219,706592,0
1994-11-03,10.256,10.256,9.892,9.936,1119273,0
1994-11-04,10.083,10.083,9.892,9.936,373414,0
1994-11-07,9.844,9.98,9.798,9.892,562526,0
1994-11-08,10.083,10.219,10.083,10.165,675755,0
1994-11-09,10.256,10.355,10.083,10.165,972798,0
1994-11-10,10.129,10.165,9.936,10.025,382327,0
1994-11-11,10.129,10.165,9.844,9.892,662746,0
1994-11-14,9.98,9.98,9.844,9.892,362571,0
1994-11-15,9.892,9.892,9.4775,9.709,975449,0
1994-11-16,9.798,9.798,9.616,9.662,1037846,0
1994-11-17,9.616,9.616,9.1963,9.296,762482,0
1994-11-18,9.388,9.388,9.1042,9.1497,1132283,0
1994-11-21,9.2422,9.3332,9.1042,9.1497,1129876,0
1994-11-22,9.1963,9.2422,8.968,9.0138,1034712,0
1994-11-23,9.1042,9.1497,9.0138,9.0138,1049892,0
1994-11-25,9.1042,9.296,9.1042,9.296,243080,0
1994-11-28,9.1963,9.388,9.1497,9.3332,624201,0
1994-11-29,9.3332,9.3332,9.2422,9.296,286685,0
1994-11-30,10.083,10.493,9.844,10.355,4274726,0
1994-12-01,10.256,10.307,9.936,9.98,3111611,0
1994-12-02,9.98,10.025,9.892,9.98,1818397,0
1994-12-05,9.798,9.798,9.56,9.616,2012332,0
1994-12-06,9.524,9.524,9.3332,9.388,4717522,0
1994-12-07,9.388,9.388,9.2422,9.296,1964390,0
1994-12-08,9.4775,9.751,9.4269,9.4269,3466712,0
1994-12-09,9.524,9.524,9.4269,9.524,444962,0
1994-12-12,9.56,9.798,9.4775,9.524,837647,0
1994-12-13,9.662,9.709,9.56,9.56,1227684,0
1994-12-14,9.616,9.98,9.616,9.936,1108430,0
1994-12-15,9.844,9.844,9.709,9.751,585895,0
1994-12-16,9.709,9.844,9.662,9.751,888238,0
1994-12-19,9.709,9.751,9.56,9.709,753572,0
1994-12-20,9.798,9.798,9.616,9.616,266447,0
1994-12-21,9.662,9.751,9.4269,9.4269,1184801,0
1994-12-22,9.4775,9.4775,9.1497,9.1963,1561106,0
1994-12-23,9.2225,9.3145,9.2225,9.2225,922931,0
1994-12-27,9.1325,9.2225,8.8579,8.9414,1178056,0
1994-12-28,9.0316,9.0316,8.7575,8.8032,1003637,0
1994-12-29,8.8945,9.1325,8.8945,9.087,949428,0
1994-12-30,9.1325,9.3145,9.087,9.2683,668288,0
1995-01-03,9.3595,9.4615,9.2225,9.2683,1013753,0
1995-01-04,9.2683,9.3145,9.2225,9.2225,1315132,0
1995-01-05,9.2225,9.2683,9.0316,9.0316,264280,0
1995-01-06,8.8945,8.9414,8.6665,8.7119,1768767,0
1995-01-09,8.7575,8.8945,8.5752,8.6208,1903195,0
1995-01-10,8.5752,8.6208,8.255,8.3011,1892356,0
1995-01-11,8.3011,8.429,8.255,8.429,1926804,0
1995-01-12,8.4836,8.5752,8.3923,8.5292,752845,0
1995-01-13,8.5752,8.6208,8.3375,8.4836,1127946,0
1995-01-16,8.3375,8.7575,8.3375,8.7575,946057,0
1995-01-17,8.7119,8.9414,8.7119,8.8945,886551,0
1995-01-18,8.9945,9.1777,8.9945,9.1325,1428845,0
1995-01-19,9.1325,9.2683,9.0316,9.1325,710449,0
1995-01-20,9.1777,9.1777,9.087,9.087,284274,0
1995-01-23,9.087,9.2225,9.087,9.1777,668047,0
1995-01-24,9.1777,9.2225,9.087,9.1777,695511,0
1995-01-25,9.2225,9.3595,9.1777,9.3595,757903,0
1995-01-26,9.3595,9.3595,8.9945,9.087,1461847,0
1995-01-27,9.087,9.087,8.8579,8.8945,726587,0
1995-01-30,8.9414,8.9414,8.6665,8.7119,781516,0
1995-01-31,8.7119,8.7119,8.5292,8.6208,781034,0
1995-02-01,8.7119,8.7119,8.4836,8.5292,1199979,0
1995-02-02,8.6665,8.7119,8.4836,8.5292,1817434,0
1995-02-03,8.6208,8.7119,8.5752,8.6208,1634343,0
1995-02-06,8.6665,9.1325,8.6665,9.1325,2968746,0
1995-02-07,9.1325,9.1325,8.6665,8.6665,1612659,0
1995-02-08,8.7119,8.7575,8.6208,8.7119,880288,0
1995-02-09,8.7119,8.7119,8.3375,8.4836,2284078,0
1995-02-10,8.5292,8.6208,8.5292,8.5752,419908,0
1995-02-13,8.6208,8.6665,8.5292,8.6208,478691,0
1995-02-14,8.6665,8.6665,8.4836,8.5752,723937,0
1995-02-15,8.6665,8.7575,8.6208,8.7575,704183,0
1995-02-16,8.7575,8.8032,8.6665,8.6665,1084580,0
1995-02-17,8.7119,9.1325,8.7119,8.8579,1732873,0
1995-02-21,8.8945,9.0316,8.8579,8.9945,610470,0
1995-02-22,9.0316,9.1325,8.9414,9.087,902210,0
1995-02-23,9.1777,9.599,9.1777,9.3595,2163142,0
1995-02-24,9.3145,9.3145,9.2225,9.2683,429064,0
1995-02-27,9.2683,9.3595,9.1777,9.2683,349082,0
1995-02-28,9.2225,9.2683,9.2225,9.2683,272951,0
1995-03-01,9.2683,9.2683,9.1325,9.2225,1005081,0
1995-03-02,9.2225,9.2683,9.2225,9.2225,501577,0
1995-03-03,9.2225,9.2225,9.087,9.087,720327,0
1995-03-06,9.087,9.1777,9.087,9.1777,502780,0
1995-03-07,9.1777,9.3145,9.1325,9.2225,1356570,0
1995-03-08,9.4081,9.691,9.3595,9.55,1821048,0
1995-03-09,9.55,9.55,9.3145,9.4081,695511,0
1995-03-10,9.2683,9.4973,9.2683,9.4973,603241,0
1995-03-13,9.4615,9.691,9.4081,9.634,586862,0
1995-03-14,9.634,9.691,9.55,9.634,683705,0
1995-03-15,9.4615,9.4973,9.4081,9.4973,389796,0
1995-03-16,9.3595,9.872,9.3145,9.735,934735,0
1995-03-17,9.735,9.779,9.634,9.691,408583,0
1995-03-20,9.634,9.779,9.599,9.735,538677,0
1995-03-21,9.735,9.779,9.691,9.735,450019,0
1995-03-22,9.634,9.691,9.4615,9.634,516993,0
1995-03-23,9.691,9.691,9.4615,9.4973,431470,0
1995-03-24,9.4973,9.691,9.4615,9.691,384255,0
1995-03-27,9.709,9.761,9.524,9.709,125032,0
1995-03-28,9.625,9.807,9.57,9.761,304029,0
1995-03-29,9.807,9.945,9.761,9.761,402320,0
1995-03-30,9.901,10.034,9.761,10.034,497722,0
1995-03-31,10.034,10.175,9.945,10.136,593124,0
1995-04-03,10.175,10.265,10.083,10.083,958827,0
1995-04-04,9.99,10.228,9.99,10.228,479894,0
1995-04-05,10.265,10.365,9.99,10.034,529766,0
1995-04-06,9.945,10.034,9.625,9.761,858850,0
1995-04-07,9.709,9.709,9.4357,9.57,960031,0
1995-04-10,9.625,9.853,9.57,9.807,572405,0
1995-04-11,9.807,9.807,9.57,9.709,754051,0
1995-04-12,9.672,9.901,9.672,9.901,1000261,0
1995-04-13,9.853,10.083,9.853,10.083,357994,0
1995-04-17,10.083,10.136,9.99,9.99,238745,0
1995-04-18,9.901,9.945,9.761,9.761,508562,0
1995-04-19,9.853,9.901,9.672,9.672,299694,0
1995-04-20,9.853,10.034,9.807,9.99,1368375,0
1995-04-21,10.083,10.365,10.083,10.228,1435348,0
1995-04-24,10.317,10.317,10.228,10.265,369799,0
1995-04-25,10.175,10.317,10.136,10.228,393650,0
1995-04-26,10.136,10.317,10.136,10.175,315593,0
1995-04-27,10.228,10.317,10.136,10.317,150568,0
1995-04-28,10.265,10.317,10.034,10.034,453154,0
1995-05-01,10.083,10.228,9.99,10.083,1218046,0
1995-05-02,10.083,10.265,10.034,10.265,1109879,0
1995-05-03,10.412,10.502,10.265,10.365,966296,0
1995-05-04,10.365,10.603,10.317,10.457,959311,0
1995-05-05,10.502,10.545,10.457,10.502,386905,0
1995-05-08,10.457,10.502,10.365,10.365,680095,0
1995-05-09,10.317,10.365,10.228,10.365,496037,0
1995-05-10,10.365,10.545,10.317,10.545,616729,0
1995-05-11,10.502,10.502,10.365,10.412,254885,0
1995-05-12,10.365,10.365,10.175,10.317,888001,0
1995-05-15,10.317,10.317,10.228,10.265,382086,0
1995-05-16,10.265,10.457,10.265,10.457,637451,0
1995-05-17,10.502,10.502,10.228,10.317,266929,0
1995-05-18,10.265,10.365,10.083,10.136,459658,0
1995-05-19,10.136,10.136,9.901,10.136,596015,0
1995-05-22,10.175,10.603,10.175,10.545,1116622,0
1995-05-23,10.545,10.74,10.545,10.603,1289600,0
1995-05-24,10.691,10.74,10.64,10.691,762963,0
1995-05-25,10.603,10.829,10.603,10.829,831627,0
1995-05-26,10.777,10.829,10.691,10.777,1306218,0
1995-05-30,10.777,10.829,10.74,10.777,968223,0
1995-05-31,10.74,10.829,10.74,10.777,440865,0
1995-06-01,10.829,10.922,10.777,10.777,519402,0
1995-06-02,10.64,10.64,10.502,10.603,788986,0
1995-06-05,10.545,10.74,10.545,10.691,480376,0
1995-06-06,10.64,10.777,10.64,10.777,569755,0
1995-06-07,10.64,10.691,10.545,10.64,242597,0
1995-06-08,10.691,10.691,10.457,10.502,356546,0
1995-06-09,10.502,10.603,10.365,10.502,869928,0
1995-06-12,10.502,10.74,10.457,10.691,888238,0
1995-06-13,10.875,11.152,10.875,11.058,1846105,0
1995-06-14,11.058,11.204,11.058,11.152,1085543,0
1995-06-15,11.104,11.523,11.104,11.433,1376806,0
1995-06-16,11.433,11.479,11.297,11.433,880288,0
1995-06-19,11.389,11.479,11.389,11.479,941964,0
1995-06-20,11.332,11.389,10.922,10.967,2664718,0
1995-06-21,10.875,10.875,10.265,10.365,2183135,0
1995-06-22,10.412,10.545,10.412,10.545,676238,0
1995-06-23,10.502,10.545,10.365,10.545,1671196,0
1995-06-26,10.691,10.691,10.502,10.545,352212,0
1995-06-27,10.545,10.545,10.412,10.457,494350,0
1995-06-28,10.529,10.529,10.393,10.529,281868,0
1995-06-29,10.529,10.529,10.247,10.299,326678,0
1995-06-30,10.335,10.335,10.211,10.211,317040,0
1995-07-03,10.11,10.11,10.016,10.063,330770,0
1995-07-05,10.247,10.335,10.211,10.335,360882,0
1995-07-06,10.335,10.529,10.299,10.335,1058565,0
1995-07-07,10.335,10.529,10.299,10.335,1237803,0
1995-07-10,10.299,10.299,9.872,9.972,3235920,0
1995-07-11,9.927,9.927,9.599,9.691,2289619,0
1995-07-12,9.735,9.872,9.599,9.691,1331278,0
1995-07-13,9.834,10.063,9.779,9.927,800787,0
1995-07-14,9.927,10.155,9.927,10.016,339686,0
1995-07-17,9.872,9.927,9.834,9.927,333905,0
1995-07-18,9.927,10.016,9.872,9.972,375097,0
1995-07-19,9.927,9.927,9.735,9.872,1097109,0
1995-07-20,9.972,9.972,9.834,9.834,728516,0
1995-07-21,9.779,10.016,9.779,9.972,754775,0
1995-07-24,9.972,10.11,9.972,10.11,579390,0
1995-07-25,10.11,10.11,9.779,9.834,882216,0
1995-07-26,9.927,10.063,9.927,9.927,534339,0
1995-07-27,9.834,10.11,9.834,9.927,464959,0
1995-07-28,9.972,10.063,9.872,10.063,323544,0
1995-07-31,10.063,10.211,10.016,10.211,856924,0
1995-08-01,10.155,10.155,9.972,10.063,609264,0
1995-08-02,10.11,10.11,9.927,9.972,1069886,0
1995-08-03,9.927,9.927,9.779,9.872,703217,0
1995-08-04,9.779,9.927,9.779,9.872,94436,0
1995-08-07,9.927,9.972,9.735,9.872,306199,0
1995-08-08,9.927,9.972,9.691,9.691,1132039,0
1995-08-09,9.779,9.779,9.643,9.691,739115,0
1995-08-10,9.691,9.735,9.599,9.735,1432699,0
1995-08-11,9.779,9.927,9.779,9.927,1417764,0
1995-08-14,9.927,10.247,9.927,10.211,1451249,0
1995-08-15,10.063,10.299,9.972,10.155,925582,0
1995-08-16,10.11,10.155,10.11,10.11,567345,0
1995-08-17,10.016,10.299,10.016,10.211,1023153,0
1995-08-18,10.211,10.299,10.155,10.211,184781,0
1995-08-21,10.211,10.393,10.211,10.393,373171,0
1995-08-22,10.335,10.393,10.247,10.299,203331,0
1995-08-23,10.299,10.335,10.155,10.155,713097,0
1995-08-24,9.872,10.063,9.872,9.927,1193955,0
1995-08-25,9.779,10.11,9.779,10.063,437256,0
1995-08-28,10.155,10.211,9.735,9.735,1601094,0
1995-08-29,9.927,10.247,9.927,10.247,981471,0
1995-08-30,10.393,10.674,10.393,10.621,2079544,0
1995-08-31,10.529,10.949,10.529,10.848,1593625,0
1995-09-01,10.848,11.278,10.848,11.143,2063404,0
1995-09-05,11.143,11.25,11.086,11.143,1450046,0
1995-09-06,11.143,11.143,10.674,10.711,1554841,0
1995-09-07,10.674,10.768,10.674,10.768,327400,0
1995-09-08,10.711,10.813,10.711,10.813,237537,0
1995-09-11,10.813,10.848,10.674,10.768,326678,0
1995-09-12,10.768,10.813,10.711,10.768,318242,0
1995-09-13,10.768,10.904,10.674,10.813,549758,0
1995-09-14,10.813,10.813,10.573,10.621,1114455,0
1995-09-15,10.621,10.621,10.393,10.529,1438481,0
1995-09-18,10.529,10.529,10.439,10.529,405212,0
1995-09-19,10.529,10.573,10.484,10.484,319690,0
1995-09-20,10.393,10.393,10.211,10.299,258014,0
1995-09-21,10.335,10.335,10.155,10.211,158278,0
1995-09-22,9.972,10.155,9.972,10.063,5136225,0
1995-09-25,10.063,10.11,9.872,10.063,848973,0
1995-09-26,10.063,10.211,9.834,9.872,2120502,0
1995-09-27,9.761,9.853,9.672,9.719,1029898,0
1995-09-28,9.807,9.945,9.719,9.91,695751,0
1995-09-29,9.945,9.945,9.761,9.807,533617,0
1995-10-02,9.91,10.136,9.91,10.093,1439203,0
1995-10-03,10.228,10.228,9.945,9.945,1324768,0
1995-10-04,9.91,10.044,9.853,9.998,664915,0
1995-10-05,10.093,10.093,9.853,9.91,544938,0
1995-10-06,9.807,9.91,9.719,9.719,377268,0
1995-10-09,9.719,9.761,9.57,9.625,497722,0
1995-10-10,9.625,9.625,9.296,9.388,608782,0
1995-10-11,9.532,9.532,9.388,9.4446,311981,0
1995-10-12,9.4775,9.532,9.341,9.4775,292466,0
1995-10-13,9.4775,9.625,9.388,9.4446,658169,0
1995-10-16,9.4446,9.4446,9.341,9.341,779589,0
1995-10-17,9.388,9.625,9.341,9.4775,394368,0
1995-10-18,9.388,9.4775,9.296,9.341,941478,0
1995-10-19,9.341,9.388,9.1963,9.2519,747066,0
1995-10-20,9.296,9.388,9.1594,9.2519,604447,0
1995-10-23,9.1594,9.296,9.1594,9.2519,516755,0
1995-10-24,9.2519,9.4775,9.1594,9.1963,1286948,0
1995-10-25,9.1963,9.2519,8.8764,9.0138,861501,0
1995-10-26,9.1042,9.1963,8.6389,8.968,1016887,0
1995-10-27,8.968,9.296,8.8764,9.2519,1079042,0
1995-10-30,9.1963,9.532,9.1963,9.341,709001,0
1995-10-31,9.4775,9.672,9.4446,9.532,698883,0
1995-11-01,9.57,9.57,9.2519,9.2519,1025797,0
1995-11-02,9.341,9.388,9.296,9.388,1203109,0
1995-11-03,9.341,9.672,9.296,9.57,570962,0
1995-11-06,9.625,9.719,9.4446,9.57,579390,0
1995-11-07,9.57,9.625,9.4775,9.57,573369,0
1995-11-08,9.532,9.945,9.532,9.853,622034,0
1995-11-09,9.91,9.945,9.807,9.91,1061937,0
1995-11-10,9.91,9.998,9.853,9.945,245488,0
1995-11-13,9.945,10.182,9.945,10.093,1013753,0
1995-11-14,10.136,10.228,10.044,10.136,1205280,0
1995-11-15,10.093,10.136,10.044,10.093,333182,0
1995-11-16,10.182,10.412,10.182,10.282,1542314,0
1995-11-17,10.317,10.317,10.228,10.317,695269,0
1995-11-20,10.282,10.317,10.136,10.182,514105,0
1995-11-21,10.182,10.374,10.182,10.282,481823,0
1995-11-22,10.282,10.467,10.182,10.467,796211,0
1995-11-24,10.512,10.512,10.374,10.467,271026,0
1995-11-27,10.467,10.467,10.228,10.317,363535,0
1995-11-28,10.374,10.374,10.136,10.182,296320,0
1995-11-29,10.182,10.182,9.761,9.91,1186728,0
1995-11-30,10.044,10.136,9.945,9.945,761278,0
1995-12-01,10.044,10.136,9.945,10.044,663229,0
1995-12-04,10.093,10.228,10.093,10.093,568068,0
1995-12-05,10.044,10.317,10.044,10.136,693102,0
1995-12-06,10.182,10.282,9.998,10.044,472189,0
1995-12-07,10.093,10.136,9.672,9.853,5450857,0
1995-12-08,9.807,9.91,9.761,9.853,842466,0
1995-12-11,9.945,10.467,9.91,10.412,2351053,0
1995-12-12,10.412,10.512,10.182,10.182,1721550,0
1995-12-13,10.282,10.317,10.182,10.317,986289,0
1995-12-14,10.412,10.648,10.412,10.555,1549299,0
1995-12-15,10.648,10.787,10.555,10.787,1421617,0
1995-12-18,10.839,10.839,10.467,10.648,850896,0
1995-12-19,10.603,10.787,10.512,10.75,705872,0
1995-12-20,10.885,11.067,10.885,10.93,1367653,0
1995-12-21,11.022,11.067,10.512,10.603,962925,0
1995-12-22,10.555,10.648,10.467,10.555,770434,0
1995-12-26,10.512,10.648,10.512,10.648,134429,0
1995-12-27,10.537,10.856,10.537,10.856,317040,0
1995-12-28,10.856,11.049,10.856,10.959,649014,0
1995-12-29,11.094,11.094,10.959,11.049,360404,0
1996-01-02,11.049,11.049,10.768,10.856,430508,0
1996-01-03,10.856,10.856,10.393,10.393,1077355,0
1996-01-04,10.583,10.721,10.355,10.393,1206485,0
1996-01-05,10.484,10.583,10.355,10.393,590234,0
1996-01-08,10.484,10.821,10.484,10.821,769711,0
1996-01-09,10.768,10.959,10.721,10.821,1328385,0
1996-01-10,10.674,10.768,10.211,10.256,1621573,0
1996-01-11,10.393,10.393,10.016,10.211,1508587,0
1996-01-12,10.211,10.256,10.016,10.016,1239730,0
1996-01-15,9.927,10.016,9.882,9.927,972320,0
1996-01-16,9.972,10.073,9.927,10.016,710207,0
1996-01-17,10.016,10.11,9.882,9.927,364738,0
1996-01-18,10.016,10.11,9.699,9.779,912091,0
1996-01-19,9.699,9.882,9.699,9.834,731889,0
1996-01-22,10.016,10.016,9.882,9.972,1039771,0
1996-01-23,9.972,10.016,9.834,9.834,376303,0
1996-01-24,9.882,10.016,9.779,9.834,494591,0
1996-01-25,9.779,9.882,9.699,9.735,555061,0
1996-01-26,9.599,9.735,9.599,9.735,874025,0
1996-01-29,9.779,9.972,9.699,9.927,861739,0
1996-01-30,9.927,10.11,9.927,10.11,800787,0
1996-01-31,10.016,10.11,9.927,10.073,572165,0
1996-02-01,9.779,10.393,9.779,10.393,1493407,0
1996-02-02,10.355,10.355,10.155,10.211,483993,0
1996-02-05,10.256,10.299,10.155,10.211,832349,0
1996-02-06,10.211,10.211,10.016,10.073,1331754,0
1996-02-07,10.016,10.073,9.779,9.779,2407183,0
1996-02-08,9.882,9.927,9.834,9.882,985324,0
1996-02-09,9.882,10.11,9.882,10.073,1318267,0
1996-02-12,10.299,10.299,10.016,10.256,2606899,0
1996-02-13,10.11,10.449,10.11,10.355,1543273,0
1996-02-14,10.256,10.299,10.11,10.256,544938,0
1996-02-15,10.256,10.484,10.211,10.484,1049408,0
1996-02-16,10.484,10.484,10.299,10.393,537954,0
1996-02-20,10.211,10.256,10.073,10.155,1150591,0
1996-02-21,10.155,10.155,10.073,10.155,2468137,0
1996-02-22,10.256,10.299,10.073,10.155,1960776,0
1996-02-23,10.155,10.155,10.11,10.11,1015923,0
1996-02-26,10.11,10.11,10.073,10.073,856198,0
1996-02-27,10.11,10.11,9.972,9.972,407620,0
1996-02-28,10.073,10.073,9.927,9.927,109133,0
1996-02-29,9.882,10.016,9.735,9.735,587819,0
1996-03-01,9.834,9.834,9.55,9.599,1495098,0
1996-03-04,9.599,9.699,9.4615,9.4615,966055,0
1996-03-05,9.55,9.55,9.2683,9.3233,1197568,0
1996-03-06,9.3693,9.643,9.3233,9.643,1901269,0
1996-03-07,9.643,9.779,9.506,9.55,1183598,0
1996-03-08,9.3693,9.4615,9.1325,9.2225,1193955,0
1996-03-11,9.2225,9.3693,9.1777,9.3693,676959,0
1996-03-12,9.3233,9.3693,9.2225,9.2683,440147,0
1996-03-13,9.2683,9.4081,9.2225,9.2683,1152519,0
1996-03-14,9.3693,9.735,9.3693,9.643,1835983,0
1996-03-15,9.643,9.643,9.4615,9.599,962198,0
1996-03-18,9.599,9.834,9.55,9.834,526874,0
1996-03-19,9.834,9.882,9.779,9.834,764893,0
1996-03-20,9.834,9.834,9.735,9.834,410513,0
1996-03-21,9.882,10.016,9.834,9.927,633359,0
1996-03-22,9.927,9.972,9.735,9.927,455323,0
1996-03-25,9.927,10.016,9.834,9.882,305480,0
1996-03-26,9.927,10.155,9.882,10.073,760319,0
1996-03-27,10.145,10.701,10.093,10.701,5005168,0
1996-03-28,10.611,10.611,10.044,10.326,4646694,0
1996-03-29,10.374,10.421,10.044,10.093,1261893,0
1996-04-01,10.093,10.182,10.044,10.145,777179,0
1996-04-02,10.145,10.145,9.955,10.044,695028,0
1996-04-03,10.093,10.093,9.955,10.044,740802,0
1996-04-04,10.237,10.521,10.182,10.374,1888264,0
1996-04-08,10.237,10.282,10.145,10.182,349803,0
1996-04-09,10.237,10.467,10.237,10.467,802960,0
1996-04-10,10.326,10.657,10.326,10.657,2332983,0
1996-04-11,10.611,10.657,10.421,10.611,1746122,0
1996-04-12,10.657,10.657,10.521,10.564,556504,0
1996-04-15,10.521,10.611,10.467,10.611,1210337,0
1996-04-16,10.611,10.94,10.611,10.94,2518966,0
1996-04-17,10.894,11.169,10.894,10.94,4744986,0
1996-04-18,10.894,10.986,10.848,10.848,1984386,0
1996-04-19,10.657,10.796,10.657,10.796,1180946,0
1996-04-22,10.759,10.848,10.611,10.657,941964,0
1996-04-23,10.657,10.94,10.657,10.94,1212261,0
1996-04-24,10.94,10.94,10.759,10.759,752845,0
1996-04-25,10.848,10.94,10.701,10.894,2179520,0
1996-04-26,10.894,10.894,10.759,10.848,596735,0
1996-04-29,10.848,11.076,10.848,11.076,1590736,0
1996-04-30,11.031,11.031,10.848,10.94,2072561,0
1996-05-01,10.848,10.986,10.796,10.894,1677704,0
1996-05-02,10.894,10.894,10.521,10.521,759353,0
1996-05-03,10.611,10.657,10.467,10.521,492180,0
1996-05-06,10.521,10.657,10.326,10.374,260184,0
1996-05-07,10.374,10.421,10.237,10.282,389796,0
1996-05-08,10.237,10.282,9.91,10.093,971112,0
1996-05-09,10.145,10.326,9.998,10.044,950154,0
1996-05-10,10.093,10.182,9.998,10.145,1283575,0
1996-05-13,10.237,10.374,10.182,10.326,765375,0
1996-05-14,10.326,10.564,10.326,10.521,1691678,0
1996-05-15,10.521,10.521,10.326,10.374,519164,0
1996-05-16,10.282,10.326,10.182,10.182,467129,0
1996-05-17,10.093,10.374,10.093,10.326,389796,0
1996-05-20,10.326,10.701,10.182,10.564,1717694,0
1996-05-21,10.796,10.94,10.701,10.94,2660861,0
1996-05-22,10.894,11.268,10.657,11.268,3824706,0
1996-05-23,11.406,11.406,11.268,11.315,3076917,0
1996-05-24,11.268,11.315,11.133,11.169,1435589,0
1996-05-28,11.223,11.223,10.94,10.94,711648,0
1996-05-29,10.986,11.076,10.986,11.031,723215,0
1996-05-30,10.986,11.031,10.848,11.031,989419,0
1996-05-31,10.94,10.94,10.759,10.759,951603,0
1996-06-03,10.796,10.848,10.759,10.796,264038,0
1996-06-04,10.759,11.031,10.759,10.94,794520,0
1996-06-05,10.894,10.94,10.796,10.894,864392,0
1996-06-06,10.94,10.94,10.701,10.759,474596,0
1996-06-07,10.657,10.986,10.521,10.94,656241,0
1996-06-10,10.848,10.894,10.796,10.796,350525,0
1996-06-11,10.701,10.986,10.701,10.848,651905,0
1996-06-12,10.94,10.986,10.796,10.848,421594,0
1996-06-13,10.894,11.031,10.848,11.031,924858,0
1996-06-14,11.133,11.315,11.076,11.268,2827092,0
1996-06-17,11.223,11.406,11.223,11.361,1154926,0
1996-06-18,11.361,11.543,11.315,11.505,1460163,0
1996-06-19,11.505,11.687,11.452,11.6,1742991,0
1996-06-20,11.643,11.643,11.505,11.543,1012069,0
1996-06-21,11.6,11.744,11.505,11.643,1121441,0
1996-06-24,11.543,11.687,11.505,11.643,953045,0
1996-06-25,11.687,11.836,11.643,11.782,677204,0
1996-06-26,11.762,11.999,11.762,11.762,845840,0
1996-06-27,11.853,12.191,11.762,12.191,1716733,0
1996-06-28,12.519,12.611,12.329,12.376,2053528,0
1996-07-01,12.376,12.464,12.282,12.376,1270563,0
1996-07-02,12.329,12.428,12.136,12.227,1561347,0
1996-07-03,12.282,12.564,12.227,12.564,1529783,0
1996-07-05,12.464,12.464,12.329,12.464,326678,0
1996-07-08,12.329,12.704,12.329,12.564,798619,0
1996-07-09,12.464,12.838,12.464,12.801,1393912,0
1996-07-10,12.801,13.04,12.704,12.988,1663247,0
1996-07-11,12.895,13.04,12.611,12.801,1281165,0
1996-07-12,12.801,12.801,12.564,12.657,1197811,0
1996-07-15,12.704,12.704,12.376,12.376,1212261,0
1996-07-16,12.428,12.464,11.762,12.136,1500395,0
1996-07-17,12.044,12.227,11.816,12.136,950154,0
1996-07-18,12.136,12.376,12.136,12.227,690935,0
1996-07-19,12.136,12.191,11.955,12.044,484231,0
1996-07-22,12.044,12.044,11.816,11.816,1088193,0
1996-07-23,11.762,11.853,11.479,11.523,838129,0
1996-07-24,11.204,11.433,11.104,11.241,1512681,0
1996-07-25,11.389,11.479,11.058,11.204,1186967,0
1996-07-26,11.297,11.342,11.104,11.152,674067,0
1996-07-29,11.297,11.389,11.204,11.241,393890,0
1996-07-30,10.922,11.152,10.821,10.821,1597725,0
1996-07-31,10.821,10.821,10.449,10.731,1976435,0
1996-08-01,10.731,11.058,10.683,10.922,941721,0
1996-08-02,11.058,11.104,10.777,11.058,960996,0
1996-08-05,11.004,11.297,11.004,11.241,1264303,0
1996-08-06,11.389,11.389,11.204,11.342,946299,0
1996-08-07,11.241,11.582,11.241,11.523,1265750,0
1996-08-08,11.479,11.582,11.433,11.523,735502,0
1996-08-09,11.582,11.616,11.433,11.479,741766,0
1996-08-12,11.479,11.523,11.389,11.389,740562,0
1996-08-13,11.297,11.342,11.152,11.204,1160710,0
1996-08-14,11.204,11.342,11.152,11.241,696715,0
1996-08-15,11.104,11.433,11.104,11.342,540366,0
1996-08-16,11.433,11.523,11.389,11.523,604206,0
1996-08-19,11.582,11.816,11.523,11.816,818372,0
1996-08-20,11.816,11.816,11.67,11.67,631668,0
1996-08-21,11.616,11.67,11.479,11.582,827771,0
1996-08-22,11.004,11.433,11.004,11.297,1594832,0
1996-08-23,11.342,11.342,11.241,11.297,624201,0
1996-08-26,11.342,11.389,11.104,11.204,549037,0
1996-08-27,11.297,11.389,11.241,11.297,562769,0
1996-08-28,11.297,11.342,11.241,11.241,883181,0
1996-08-29,11.241,11.297,11.152,11.204,537712,0
1996-08-30,11.152,11.204,11.058,11.058,646848,0
1996-09-03,11.389,11.523,11.342,11.389,788262,0
1996-09-04,11.433,11.433,11.152,11.152,1022670,0
1996-09-05,11.297,11.342,11.204,11.297,1070849,0
1996-09-06,11.297,11.389,11.204,11.389,579631,0
1996-09-09,11.523,11.616,11.479,11.582,879325,0
1996-09-10,11.582,11.616,11.433,11.433,375341,0
1996-09-11,11.523,11.762,11.479,11.762,1402345,0
1996-09-12,11.67,11.67,11.342,11.389,1551225,0
1996-09-13,11.433,11.479,11.241,11.297,951840,0
1996-09-16,11.297,11.389,11.204,11.389,1304052,0
1996-09-17,11.479,11.479,11.297,11.389,1078560,0
1996-09-18,11.389,11.389,11.204,11.204,417019,0
1996-09-19,11.204,11.342,11.104,11.152,1406679,0
1996-09-20,11.058,11.241,11.058,11.241,974725,0
1996-09-23,11.297,11.389,11.152,11.297,1210098,0
1996-09-24,11.297,11.389,11.204,11.342,1471244,0
1996-09-25,11.342,11.582,11.342,11.582,1171310,0
1996-09-26,11.46,11.553,11.415,11.505,1195158,0
1996-09-27,11.505,11.505,11.315,11.315,1047242,0
1996-09-30,11.369,11.369,11.177,11.177,1842972,0
1996-10-01,11.177,11.415,11.133,11.278,2298530,0
1996-10-02,11.369,11.505,11.177,11.46,1151796,0
1996-10-03,11.505,11.792,11.46,11.792,1253943,0
1996-10-04,11.836,12.127,11.792,11.925,1075186,0
1996-10-07,12.027,12.218,11.925,12.163,500132,0
1996-10-08,12.263,12.357,12.073,12.263,1683968,0
1996-10-09,12.312,12.357,12.218,12.263,1448599,0
1996-10-10,12.312,12.357,12.073,12.073,1231296,0
1996-10-11,12.127,12.163,12.027,12.163,602277,0
1996-10-14,12.218,12.593,12.218,12.593,600592,0
1996-10-15,12.776,12.776,12.41,12.41,849454,0
1996-10-16,12.501,12.501,12.073,12.163,1087474,0
1996-10-17,12.218,12.639,12.163,12.501,825603,0
1996-10-18,12.922,12.922,12.593,12.74,1071571,0
1996-10-21,12.684,12.922,12.548,12.548,810662,0
1996-10-22,12.639,12.74,12.593,12.74,487363,0
1996-10-23,12.776,12.877,12.684,12.776,360162,0
1996-10-24,12.922,12.922,12.501,12.593,728996,0
1996-10-25,12.501,12.593,12.263,12.446,811389,0
1996-10-28,12.446,12.74,12.41,12.639,728276,0
1996-10-29,12.593,12.776,12.593,12.74,1167455,0
1996-10-30,12.639,13.16,12.639,13.114,2737473,0
1996-10-31,13.204,13.489,13.204,13.387,2425737,0
1996-11-01,13.387,13.387,12.922,13.022,1012308,0
1996-11-04,12.922,13.059,12.922,13.059,293189,0
1996-11-05,13.059,13.16,12.922,12.922,449780,0
1996-11-06,13.022,13.25,12.968,13.16,460625,0
1996-11-07,13.204,13.351,13.114,13.204,714541,0
1996-11-08,13.204,13.387,13.059,13.16,422076,0
1996-11-11,13.16,13.489,13.114,13.489,385699,0
1996-11-12,13.443,13.443,13.25,13.297,395096,0
1996-11-13,13.297,13.387,13.25,13.297,321375,0
1996-11-14,13.351,13.588,13.351,13.588,486159,0
1996-11-15,13.387,13.671,13.387,13.534,801995,0
1996-11-18,13.588,13.727,13.588,13.671,532896,0
1996-11-19,13.633,13.964,13.588,13.671,1591941,0
1996-11-20,13.534,14.101,13.534,13.964,1070608,0
1996-11-21,13.964,14.146,13.727,13.77,1598202,0
1996-11-22,13.77,14.146,13.77,14.101,2038347,0
1996-11-25,14.246,14.291,14.146,14.246,876677,0
1996-11-26,14.291,14.291,14.006,14.192,686114,0
1996-11-27,14.192,14.246,13.871,13.909,310535,0
1996-11-29,13.671,13.909,13.671,13.727,268135,0
1996-12-02,13.489,13.817,13.489,13.727,464959,0
1996-12-03,13.77,13.871,13.588,13.77,449542,0
1996-12-04,13.633,13.671,13.387,13.489,595529,0
1996-12-05,13.671,13.817,13.633,13.77,410993,0
1996-12-06,13.588,13.871,13.489,13.817,844634,0
1996-12-09,13.871,14.054,13.77,13.909,974967,0
1996-12-10,14.006,14.006,13.443,13.489,525906,0
1996-12-11,13.387,13.489,13.114,13.16,513141,0
1996-12-12,13.059,13.25,12.877,12.877,674792,0
1996-12-13,12.877,12.922,12.776,12.776,1255147,0
1996-12-16,12.82,13.204,12.82,12.968,1875253,0
1996-12-17,12.968,13.16,12.968,13.114,2104602,0
1996-12-18,13.25,13.727,13.25,13.671,1118069,0
1996-12-19,13.671,14.101,13.534,14.101,898837,0
1996-12-20,14.146,14.246,14.054,14.146,1273455,0
1996-12-23,14.054,14.101,13.727,13.77,611676,0
1996-12-24,13.817,13.909,13.77,13.909,272228,0
1996-12-26,13.817,13.909,13.671,13.77,212483,0
1996-12-27,13.799,13.843,13.662,13.662,197788,0
1996-12-30,13.708,13.708,13.515,13.561,404247,0
1996-12-31,13.232,13.37,12.895,13.278,1365485,0
1997-01-02,13.323,13.605,13.132,13.605,907513,0
1997-01-03,13.605,13.708,13.323,13.605,1033025,0
1997-01-06,13.605,13.662,13.462,13.605,718398,0
1997-01-07,13.605,13.662,13.323,13.662,1680111,0
1997-01-08,13.981,13.981,13.742,13.89,1463054,0
1997-01-09,13.89,14.464,13.843,14.41,1852126,0
1997-01-10,14.219,14.738,14.182,14.738,1008211,0
1997-01-13,14.648,15.021,14.263,14.319,1373916,0
1997-01-14,14.219,14.648,14.082,14.557,1683729,0
1997-01-15,14.501,14.738,14.464,14.557,577945,0
1997-01-16,14.501,14.887,14.501,14.839,1129148,0
1997-01-17,14.738,14.795,14.603,14.691,818613,0
1997-01-20,14.648,14.691,14.41,14.464,393407,0
1997-01-21,14.501,14.501,14.263,14.365,795730,0
1997-01-22,14.41,14.501,14.034,14.127,691415,0
1997-01-23,14.034,14.603,14.034,14.365,1377287,0
1997-01-24,14.319,14.365,13.981,14.034,1317781,0
1997-01-27,13.89,14.263,13.843,14.082,661785,0
1997-01-28,14.127,14.263,13.89,13.89,436533,0
1997-01-29,13.981,14.219,13.981,14.127,942929,0
1997-01-30,14.182,14.501,14.182,14.319,649014,0
1997-01-31,14.365,14.603,14.365,14.501,542530,0
1997-02-03,14.501,14.691,14.182,14.182,1297785,0
1997-02-04,14.219,14.263,13.799,13.799,1311281,0
1997-02-05,13.843,13.981,13.662,13.843,1374158,0
1997-02-06,13.742,13.742,13.462,13.561,307881,0
1997-02-07,13.662,13.742,13.132,13.278,693342,0
1997-02-10,13.132,13.278,12.666,12.81,2133027,0
1997-02-11,12.949,13.278,12.848,13.232,1763710,0
1997-02-12,13.232,13.37,13.132,13.323,828011,0
1997-02-13,13.323,13.323,12.848,12.949,2186509,0
1997-02-14,12.848,13.132,12.848,13.132,1904643,0
1997-02-18,13.095,13.132,12.756,12.848,999297,0
1997-02-19,12.848,13.278,12.848,12.994,954974,0
1997-02-20,13.095,13.232,12.895,12.949,1302850,0
1997-02-21,12.848,12.994,12.81,12.848,503023,0
1997-02-24,12.756,12.895,12.611,12.611,920763,0
1997-02-25,12.611,12.666,12.376,12.474,1084340,0
1997-02-26,12.376,12.611,12.338,12.519,1025075,0
1997-02-27,12.519,12.574,12.191,12.292,886792,0
1997-02-28,12.191,12.338,12.191,12.236,1265266,0
1997-03-03,12.191,12.191,11.816,11.816,934013,0
1997-03-04,11.999,12.474,11.999,12.474,2456331,0
1997-03-05,12.474,12.848,12.428,12.848,1288877,0
1997-03-06,12.848,13.186,12.848,13.095,758389,0
1997-03-07,13.095,13.095,12.714,12.81,710207,0
1997-03-10,12.81,13.04,12.81,12.949,381119,0
1997-03-11,12.949,12.949,12.666,12.666,393650,0
1997-03-12,12.756,12.756,12.519,12.574,442315,0
1997-03-13,12.666,12.666,12.338,12.376,592878,0
1997-03-14,12.376,12.611,12.376,12.519,1099998,0
1997-03-17,12.474,12.714,12.428,12.519,402080,0
1997-03-18,12.519,12.666,12.519,12.666,396059,0
1997-03-19,12.756,12.81,12.611,12.714,236091,0
1997-03-20,12.81,12.81,12.574,12.81,562289,0
1997-03-21,12.848,12.895,12.714,12.756,239946,0
1997-03-24,12.848,12.848,12.574,12.611,395816,0
1997-03-25,12.611,12.895,12.474,12.848,1080245,0
1997-03-26,12.829,12.885,12.684,12.885,1954512,0
1997-03-27,13.022,13.26,12.978,13.123,1199979,0
1997-03-31,12.922,13.022,12.684,12.684,725144,0
1997-04-01,12.74,12.885,12.684,12.785,545903,0
1997-04-02,12.922,12.978,12.548,12.593,1870918,0
1997-04-03,12.548,12.548,12.027,12.127,1032063,0
1997-04-04,12.127,12.446,12.027,12.218,840538,0
1997-04-07,12.218,12.263,12.163,12.263,288849,0
1997-04-08,12.548,12.593,12.218,12.312,348121,0
1997-04-09,12.312,12.649,12.312,12.501,929434,0
1997-04-10,12.41,12.41,11.983,12.073,1084100,0
1997-04-11,11.983,12.027,11.792,11.836,556023,0
1997-04-14,11.925,11.925,11.744,11.836,384734,0
1997-04-15,11.792,11.836,11.608,11.744,849695,0
1997-04-16,11.687,11.836,11.608,11.608,1043868,0
1997-04-17,11.608,11.608,11.406,11.608,1311281,0
1997-04-18,11.651,11.792,11.651,11.792,1089640,0
1997-04-21,11.889,12.218,11.836,11.983,1204313,0
1997-04-22,12.127,12.127,11.836,11.889,639138,0
1997-04-23,11.925,12.163,11.889,12.127,388349,0
1997-04-24,12.41,12.885,12.366,12.785,2432239,0
1997-04-25,12.785,12.785,12.593,12.74,1603747,0
1997-04-28,12.74,12.74,12.312,12.548,969909,0
1997-04-29,12.649,12.785,12.548,12.74,713339,0
1997-04-30,12.649,12.978,12.593,12.885,917870,0
1997-05-01,12.885,12.885,12.41,12.548,1739139,0
1997-05-02,12.446,12.548,12.218,12.446,2166032,0
1997-05-05,12.548,12.548,12.263,12.41,2336357,0
1997-05-06,12.366,12.684,12.163,12.501,2413930,0
1997-05-07,12.501,13.022,12.446,12.74,1824178,0
1997-05-08,12.649,13.16,12.593,12.978,1837909,0
1997-05-09,12.978,13.443,12.922,13.123,1275624,0
1997-05-12,13.204,13.351,13.068,13.26,1239006,0
1997-05-13,13.26,13.306,13.123,13.16,1345004,0
1997-05-14,13.16,13.16,13.022,13.16,1098556,0
1997-05-15,13.16,13.16,13.022,13.022,515071,0
1997-05-16,13.068,13.26,12.829,13.26,617696,0
1997-05-19,13.204,13.498,13.123,13.123,877636,0
1997-05-20,13.16,13.26,13.022,13.123,471704,0
1997-05-21,12.785,12.922,12.548,12.885,1550023,0
1997-05-22,12.978,13.16,12.922,13.16,638653,0
1997-05-23,13.16,13.351,13.123,13.204,589749,0
1997-05-27,13.123,13.26,13.022,13.068,765375,0
1997-05-28,13.022,13.123,12.829,12.922,680815,0
1997-05-29,12.922,12.922,12.74,12.829,796453,0
1997-05-30,12.593,12.978,12.548,12.978,1181912,0
1997-06-02,12.978,13.123,12.785,13.022,642028,0
1997-06-03,12.978,13.16,12.978,13.068,738873,0
1997-06-04,13.123,13.204,13.022,13.123,502299,0
1997-06-05,13.123,13.16,13.022,13.123,389553,0
1997-06-06,13.022,13.351,13.022,13.204,1419208,0
1997-06-09,13.16,13.26,12.785,12.829,1098796,0
1997-06-10,12.785,12.829,12.501,12.649,732853,0
1997-06-11,12.593,12.74,12.593,12.593,976170,0
1997-06-12,12.593,12.829,12.593,12.785,1696980,0
1997-06-13,12.922,13.123,12.922,13.123,1517019,0
1997-06-16,13.123,13.123,12.978,13.068,758389,0
1997-06-17,12.978,13.123,12.978,13.123,909199,0
1997-06-18,13.022,13.123,12.785,12.785,934013,0
1997-06-19,12.74,12.885,12.684,12.74,1367412,0
1997-06-20,12.829,12.829,12.548,12.593,813559,0
1997-06-23,12.74,12.785,12.649,12.649,963162,0
1997-06-24,12.74,12.756,12.41,12.41,679129,0
1997-06-25,12.501,12.548,12.41,12.501,1164080,0
1997-06-26,12.384,12.593,12.384,12.529,955215,0
1997-06-27,12.529,12.593,12.474,12.548,2023412,0
1997-06-30,12.574,12.574,12.338,12.338,1701555,0
1997-07-01,12.384,12.621,12.338,12.621,2010886,0
1997-07-02,12.756,12.885,12.723,12.829,1573153,0
1997-07-03,12.959,12.994,12.904,12.978,706592,0
1997-07-07,13.068,13.095,12.959,12.994,841261,0
1997-07-08,13.095,13.142,12.959,12.994,848245,0
1997-07-09,12.959,12.959,12.574,12.621,839815,0
1997-07-10,12.593,12.723,12.548,12.694,1345004,0
1997-07-11,12.794,12.931,12.675,12.931,635762,0
1997-07-14,12.858,13.068,12.529,12.574,796932,0
1997-07-15,12.621,12.621,12.218,12.236,1640121,0
1997-07-16,12.292,12.437,12.173,12.312,1827552,0
1997-07-17,12.621,13.095,12.501,12.959,1668549,0
1997-07-18,12.959,12.959,12.694,12.885,801512,0
1997-07-21,12.723,12.81,12.621,12.723,493146,0
1997-07-22,12.756,12.858,12.723,12.756,821024,0
1997-07-23,13.662,13.662,13.306,13.48,5750549,0
1997-07-24,13.48,13.808,13.332,13.662,4069472,0
1997-07-25,13.662,13.662,13.142,13.662,11692138,0
1997-07-28,13.552,13.643,13.405,13.524,1452210,0
1997-07-29,13.378,13.662,13.332,13.588,1012069,0
1997-07-30,13.643,13.808,13.571,13.789,1208651,0
1997-07-31,13.861,13.955,13.378,13.378,1685655,0
1997-08-01,13.434,13.734,13.306,13.734,1080967,0
1997-08-04,13.69,13.734,13.434,13.615,1750460,0
1997-08-05,13.615,14.025,13.588,13.928,2471266,0
1997-08-06,13.998,13.998,13.808,13.861,1397287,0
1997-08-07,13.928,14.329,13.88,14.092,2215662,0
1997-08-08,14.044,14.044,13.524,13.762,1002432,0
1997-08-11,13.571,14.025,13.571,13.826,1452935,0
1997-08-12,13.9,14.137,13.734,13.861,1058565,0
1997-08-13,13.9,13.998,13.662,13.861,1214671,0
1997-08-14,13.998,14.044,13.643,13.861,898117,0
1997-08-15,13.88,13.88,13.552,13.571,578187,0
1997-08-18,13.571,13.69,13.48,13.505,1144570,0
1997-08-19,13.588,14.044,13.588,14.025,1452210,0
1997-08-20,14.137,14.42,14.044,14.373,1651205,0
1997-08-21,14.4,14.447,14.21,14.263,1525207,0
1997-08-22,14.092,14.263,13.998,14.092,805849,0
1997-08-25,14.238,14.373,14.092,14.301,845115,0
1997-08-26,14.355,14.447,14.263,14.373,467366,0
1997-08-27,14.4,14.682,14.329,14.613,1072296,0
1997-08-28,14.638,14.968,14.52,14.803,1429085,0
1997-08-29,14.904,15.279,14.904,15.067,1853329,0
1997-09-02,15.039,15.332,15.021,15.332,1031582,0
1997-09-03,15.47,15.946,15.442,15.605,3346014,0
1997-09-04,15.852,15.897,15.424,15.571,903898,0
1997-09-05,15.571,15.571,15.16,15.47,697921,0
1997-09-08,15.442,15.605,15.279,15.379,544699,0
1997-09-09,15.332,15.827,15.187,15.489,589268,0
1997-09-10,15.587,15.799,15.395,15.543,514343,0
1997-09-11,15.379,15.379,14.904,15.087,956897,0
1997-09-12,15.087,15.47,15.087,15.35,568310,0
1997-09-15,15.571,15.852,15.395,15.424,630224,0
1997-09-16,15.753,15.917,15.35,15.35,1061455,0
1997-09-17,15.47,15.753,15.47,15.515,1138785,0
1997-09-18,15.605,15.753,15.332,15.395,1509548,0
1997-09-19,15.35,15.47,15.187,15.442,1338742,0
1997-09-22,15.852,16.128,15.395,15.77,2089907,0
1997-09-23,15.897,15.946,15.424,15.47,697438,0
1997-09-24,15.515,15.799,15.515,15.571,747787,0
1997-09-25,15.571,15.827,15.489,15.753,764173,0
1997-09-26,15.88,16.226,15.852,15.946,926304,0
1997-09-29,15.946,16.109,15.827,16.017,716949,0
1997-09-30,15.971,16.311,15.917,16.311,988943,0
1997-10-01,16.311,16.328,15.971,16.136,510732,0
1997-10-02,16.046,16.255,15.827,15.946,975449,0
1997-10-03,16.017,16.582,16.017,16.564,1348861,0
1997-10-06,17.115,17.142,16.711,16.711,1638677,0
1997-10-07,16.786,16.877,16.448,16.582,1876938,0
1997-10-08,16.847,16.893,16.494,16.52,1555320,0
1997-10-09,16.311,16.356,16.017,16.046,1691435,0
1997-10-10,16.046,16.311,15.917,16.09,1236840,0
1997-10-13,16.356,16.448,16.065,16.164,435086,0
1997-10-14,16.255,16.255,15.379,15.753,911368,0
1997-10-15,15.662,15.735,15.571,15.735,729721,0
1997-10-16,15.78,15.971,15.395,15.634,1793581,0
1997-10-17,15.634,15.707,14.776,15.35,1122166,0
1997-10-20,15.35,15.88,15.168,15.88,858127,0
1997-10-21,15.88,16.207,15.78,16.09,2142906,0
1997-10-22,16.136,16.255,16.065,16.109,931604,0
1997-10-23,15.78,16.09,15.735,16,1141922,0
1997-10-24,16.09,16.207,15.917,16.164,921727,0
1997-10-27,16.164,16.356,15.306,15.332,1326940,0
1997-10-28,15.113,15.827,15.021,15.753,1408851,0
1997-10-29,15.753,15.897,15.442,15.897,833073,0
1997-10-30,15.78,15.852,15.442,15.497,643474,0
1997-10-31,15.634,16.164,15.497,15.971,688763,0
1997-11-03,16.065,16.582,16.065,16.19,653113,0
1997-11-04,16.255,16.494,16.09,16.226,1060972,0
1997-11-05,16.207,16.255,15.88,16,834034,0
1997-11-06,15.897,15.897,15.395,15.525,788262,0
1997-11-07,15.395,15.497,15.231,15.47,528797,0
1997-11-10,15.571,15.689,15.212,15.231,932567,0
1997-11-11,15.306,15.571,15.212,15.424,323544,0
1997-11-12,15.212,15.395,14.949,15.021,690935,0
1997-11-13,15.021,15.067,14.192,14.613,1313446,0
1997-11-14,14.711,14.995,14.4,14.968,654796,0
1997-11-17,15.113,15.168,14.803,14.922,843433,0
1997-11-18,14.83,14.857,14.092,14.117,983161,0
1997-11-19,14.064,14.52,13.998,14.355,1284539,0
1997-11-20,14.373,14.52,14.301,14.4,971112,0
1997-11-21,14.373,14.547,14.025,14.21,907996,0
1997-11-24,14.117,14.192,13.615,13.643,1475579,0
1997-11-25,13.69,13.789,13.26,13.734,2066779,0
1997-11-26,13.69,14.064,13.69,13.998,750197,0
1997-11-28,13.955,13.974,13.826,13.974,110335,0
1997-12-01,13.789,13.789,13.213,13.26,2631715,0
1997-12-02,13.26,13.734,13.26,13.717,1522560,0
1997-12-03,13.717,14.025,13.717,13.762,1443058,0
1997-12-04,13.88,14.044,13.88,13.928,772845,0
1997-12-05,13.88,14.263,13.826,14.263,857401,0
1997-12-08,14.447,14.501,14.238,14.447,1159019,0
1997-12-09,14.373,14.4,13.928,14.044,1715046,0
1997-12-10,14.263,14.263,13.643,13.662,704183,0
1997-12-11,13.762,13.762,13.351,13.498,1298994,0
1997-12-12,13.524,13.552,13.123,13.123,1709021,0
1997-12-15,13.022,13.332,12.885,13.022,2149650,0
1997-12-16,12.922,13.068,12.829,12.885,1935719,0
1997-12-17,13.26,13.26,12.994,13.022,2267215,0
1997-12-18,13.306,13.332,13.123,13.213,1917653,0
1997-12-19,13.022,13.095,12.785,12.885,1234669,0
1997-12-22,12.922,12.994,12.428,12.501,1092532,0
1997-12-23,12.548,12.684,12.446,12.519,1980049,0
1997-12-24,12.621,12.649,12.548,12.548,567583,0
1997-12-26,12.593,12.621,12.446,12.446,457493,0
1997-12-29,12.474,13.123,12.474,13.123,2417542,0
1997-12-30,13.049,13.049,12.81,12.931,1009418,0
1997-12-31,13.049,13.434,13.032,13.361,1671926,0
1998-01-02,13.415,13.415,12.978,12.978,647810,0
1998-01-05,13.169,13.169,12.593,12.621,1747328,0
1998-01-06,12.437,12.574,12.292,12.384,3126788,0
1998-01-07,12.529,12.675,12.145,12.263,1788045,0
1998-01-08,12.2,12.292,12.101,12.2,1749735,0
1998-01-09,12.163,12.163,11.955,11.983,1859111,0
1998-01-12,11.907,12.145,11.889,12.054,1739621,0
1998-01-13,12.2,12.437,12.101,12.145,1944876,0
1998-01-14,12.236,12.548,12.073,12.41,2298774,0
1998-01-15,12.437,12.621,12.384,12.384,1724201,0
1998-01-16,12.574,13.434,12.548,13.342,2350571,0
1998-01-20,13.378,13.861,13.269,13.834,2228425,0
1998-01-21,13.789,13.808,13.241,13.361,1297308,0
1998-01-22,13.142,13.142,12.574,12.574,1994020,0
1998-01-23,12.766,12.766,12.529,12.675,2278056,0
1998-01-26,12.868,12.904,12.621,12.766,835719,0
1998-01-27,12.574,12.868,12.474,12.474,1493891,0
1998-01-28,12.529,13.004,12.501,12.978,1428363,0
1998-01-29,13.195,13.69,13.142,13.195,1660842,0
1998-01-30,13.195,13.195,12.574,12.621,2452956,0
1998-02-02,12.904,12.904,12.694,12.794,798137,0
1998-02-03,12.723,12.766,12.474,12.548,988457,0
1998-02-04,12.621,12.904,12.621,12.766,1658914,0
1998-02-05,12.81,13.049,12.649,13.004,1889226,0
1998-02-06,13.004,13.452,13.004,13.342,2795534,0
1998-02-09,13.361,13.378,13.169,13.313,824639,0
1998-02-10,13.269,13.579,13.241,13.48,1497746,0
1998-02-11,13.415,13.48,13.105,13.105,1381387,0
1998-02-12,13.049,13.287,12.794,12.868,1821528,0
1998-02-13,12.81,13.076,12.723,13.032,1037603,0
1998-02-17,13.241,13.287,12.829,12.868,1072296,0
1998-02-18,12.81,13.213,12.766,13.105,990144,0
1998-02-19,13.032,13.213,12.829,12.978,1788764,0
1998-02-20,13.004,13.004,12.81,12.959,493629,0
1998-02-23,12.868,12.868,12.455,12.593,1684451,0
1998-02-24,12.529,12.621,12.41,12.593,752365,0
1998-02-25,12.649,12.723,12.529,12.574,674792,0
1998-02-26,13.049,13.049,12.574,12.959,1062416,0
1998-02-27,12.904,13.049,12.829,12.959,1348140,0
1998-03-02,12.959,13.049,12.885,13.004,1008211,0
1998-03-03,13.049,13.434,13.032,13.434,2129414,0
1998-03-04,13.415,13.434,13.142,13.169,960996,0
1998-03-05,13.169,13.241,12.868,13.032,709244,0
1998-03-06,13.032,13.076,12.649,12.766,741766,0
1998-03-09,12.766,12.81,12.366,12.455,2048708,0
1998-03-10,12.675,12.723,12.384,12.649,899322,0
1998-03-11,12.574,13.105,12.574,12.978,2066296,0
1998-03-12,12.904,12.978,12.747,12.868,885587,0
1998-03-13,12.904,12.978,12.794,12.978,1023392,0
1998-03-16,13.049,13.287,12.978,13.142,1391985,0
1998-03-17,13.105,13.105,12.593,12.81,4007074,0
1998-03-18,12.81,13.195,12.794,13.142,2300220,0
1998-03-19,13.241,13.597,13.241,13.524,1698908,0
1998-03-20,13.524,14.006,13.524,13.834,1976435,0
1998-03-23,14.577,14.768,14.381,14.41,2347437,0
1998-03-24,14.429,14.483,14.006,14.117,2171810,0
1998-03-25,14.101,14.219,14.006,14.117,1277071,0
1998-03-26,14.101,14.291,14.101,14.219,918594,0
1998-03-27,14.291,14.483,14.127,14.172,2282392,0
1998-03-30,14.263,14.391,14.172,14.246,525188,0
1998-03-31,14.246,14.263,13.861,14.034,2282636,0
1998-04-01,14.034,14.557,14.034,14.483,920763,0
1998-04-02,14.319,14.439,14.127,14.219,1056878,0
1998-04-03,14.072,14.263,14.034,14.101,1062659,0
1998-04-06,14.246,14.246,13.762,13.89,706352,0
1998-04-07,13.89,13.981,13.817,13.817,910643,0
1998-04-08,13.817,14.034,13.799,13.89,719360,0
1998-04-09,13.89,14.263,13.817,14.172,1035196,0
1998-04-13,14.146,14.146,13.762,13.817,1078800,0
1998-04-14,13.817,14.127,13.817,13.861,1550264,0
1998-04-15,13.834,14.192,13.834,14.172,570480,0
1998-04-16,14.172,14.172,13.817,13.909,320412,0
1998-04-17,13.817,14.054,13.742,14.034,1075186,0
1998-04-20,13.89,14.054,13.834,13.938,366424,0
1998-04-21,13.938,13.938,13.653,13.938,3100527,0
1998-04-22,13.861,14.072,13.671,13.762,945817,0
1998-04-23,13.834,14.034,13.434,13.552,1046997,0
1998-04-24,13.452,13.489,13.241,13.313,927025,0
1998-04-27,13.213,13.452,13.123,13.195,1336576,0
1998-04-28,13.241,13.361,13.004,13.123,988218,0
1998-04-29,13.195,13.489,13.123,13.415,804647,0
1998-04-30,13.489,13.623,13.452,13.505,1231540,0
1998-05-01,13.505,13.909,13.505,13.89,1188177,0
1998-05-04,13.938,14.127,13.742,13.861,767304,0
1998-05-05,13.834,14.034,13.817,13.909,774529,0
1998-05-06,13.909,13.938,13.552,13.579,829217,0
1998-05-07,13.524,13.671,13.47,13.524,605168,0
1998-05-08,13.579,13.861,13.505,13.699,634319,0
1998-05-11,13.597,13.762,13.579,13.579,697921,0
1998-05-12,13.452,13.505,13.142,13.241,569030,0
1998-05-13,13.178,13.361,13.123,13.313,556744,0
1998-05-14,13.287,13.452,13.142,13.195,1358740,0
1998-05-15,13.313,13.415,13.178,13.178,971836,0
1998-05-18,13.178,13.342,13.076,13.142,498204,0
1998-05-19,12.978,13.415,12.978,13.287,1532197,0
1998-05-20,13.361,13.653,13.287,13.387,2005585,0
1998-05-21,13.342,13.505,13.313,13.387,562289,0
1998-05-22,13.452,13.742,13.387,13.653,1282130,0
1998-05-26,13.653,13.653,13.387,13.387,774529,0
1998-05-27,13.269,13.269,12.904,13.076,333905,0
1998-05-28,13.032,13.142,12.931,13.123,982919,0
1998-05-29,13.142,13.178,12.978,13.049,529766,0
1998-06-01,13.049,13.076,12.81,12.829,1005803,0
1998-06-02,12.829,13.032,12.675,12.747,657686,0
1998-06-03,12.794,12.829,12.675,12.723,1151070,0
1998-06-04,12.747,13.076,12.675,13.004,716949,0
1998-06-05,12.978,13.142,12.931,13.105,592878,0
1998-06-08,13.076,13.178,12.81,12.829,422318,0
1998-06-09,12.794,12.959,12.621,12.649,711889,0
1998-06-10,12.548,12.649,12.263,12.312,784405,0
1998-06-11,12.312,12.455,12.054,12.145,772117,0
1998-06-12,12.163,12.163,11.816,12.054,1204072,0
1998-06-15,11.999,12.027,11.6,11.6,652867,0
1998-06-16,11.543,11.925,11.543,11.836,1029898,0
1998-06-17,11.792,12.292,11.744,12.145,1745160,0
1998-06-18,12.027,12.101,11.836,11.907,1026763,0
1998-06-19,11.907,12.027,11.643,11.643,660576,0
1998-06-22,11.744,12.163,11.744,11.836,1185281,0
1998-06-23,12.127,12.474,12.127,12.191,895226,0
1998-06-24,12.236,12.41,12.073,12.236,632872,0
1998-06-25,12.292,12.338,12.027,12.101,582282,0
1998-06-26,12.073,12.292,11.964,12.054,538919,0
1998-06-29,12.101,12.173,11.67,11.964,779347,0
1998-06-30,12.054,12.244,11.999,12.054,525668,0
1998-07-01,12.101,12.244,11.983,12.173,948230,0
1998-07-02,12.173,12.338,12.054,12.292,259704,0
1998-07-06,12.2,12.384,12.2,12.292,374856,0
1998-07-07,12.244,12.312,12.073,12.127,470740,0
1998-07-08,12.127,12.338,11.999,12.027,367391,0
1998-07-09,11.983,11.999,11.6,11.716,679610,0
1998-07-10,11.792,11.861,11.479,11.553,641307,0
1998-07-13,11.505,11.67,11.214,11.214,590473,0
1998-07-14,11.241,11.582,11.152,11.379,1180224,0
1998-07-15,11.433,11.523,11.379,11.433,1471485,0
1998-07-16,11.523,11.523,11.288,11.433,774529,0
1998-07-17,11.379,11.406,11.241,11.268,275122,0
1998-07-20,11.169,11.268,10.521,10.545,1032546,0
1998-07-21,10.593,10.691,10.457,10.564,1235634,0
1998-07-22,10.476,10.545,9.945,10.429,1441852,0
1998-07-23,10.326,10.384,10.073,10.073,632391,0
1998-07-24,10.093,10.11,9.3981,9.4874,1445225,0
1998-07-27,9.56,9.945,9.515,9.945,1225276,0
1998-07-28,9.998,10.182,9.901,10.145,1820807,0
1998-07-29,10.237,10.384,9.779,9.901,834514,0
1998-07-30,9.998,10.402,9.998,10.326,1114455,0
1998-07-31,10.384,10.384,10.044,10.145,848973,0
1998-08-03,10.145,10.145,9.853,9.853,1105057,0
1998-08-04,9.853,10.016,9.589,9.589,982919,0
1998-08-05,9.589,9.798,9.3791,9.515,865113,0
1998-08-06,9.4695,9.735,9.4526,9.56,580596,0
1998-08-07,9.56,10.145,9.54,10.044,909680,0
1998-08-10,9.945,9.945,9.4695,9.4874,477965,0
1998-08-11,9.56,9.56,8.9945,9.2325,1561106,0
1998-08-12,9.2325,9.3233,9.1594,9.2775,764653,0
1998-08-13,9.2519,9.56,9.2519,9.3791,886792,0
1998-08-14,9.4695,9.709,9.4269,9.709,1392947,0
1998-08-17,9.616,9.761,9.616,9.691,1200942,0
1998-08-18,9.779,9.927,9.691,9.872,854273,0
1998-08-19,10.044,10.355,9.998,10.355,1005803,0
1998-08-20,10.326,10.429,10.093,10.326,673105,0
1998-08-21,9.998,10.145,9.761,9.945,942443,0
1998-08-24,9.901,9.927,9.761,9.834,614808,0
1998-08-25,9.853,9.998,9.56,9.589,1902478,0
1998-08-26,9.515,9.616,9.2775,9.3048,896672,0
1998-08-27,9.2325,9.2325,8.7941,8.922,1217808,0
1998-08-28,8.8216,8.968,8.6846,8.7575,1109155,0
1998-08-31,8.8488,8.922,8.6115,8.7575,1122404,0
1998-09-01,8.7026,9.0223,8.6389,8.8945,993759,0
1998-09-02,8.9414,9.3048,8.8671,9.1777,1004599,0
1998-09-03,8.968,9.0686,8.8488,8.9945,854751,0
1998-09-04,9.1594,9.927,9.1042,9.634,1401619,0
1998-09-08,10.044,10.093,9.616,9.901,1352235,0
1998-09-09,9.945,9.945,9.616,9.735,749235,0
1998-09-10,9.662,10.326,9.589,10.307,1361871,0
1998-09-11,10.307,11.379,10.11,10.996,3265312,0
1998-09-14,11.379,11.379,10.711,10.787,2545707,0
1998-09-15,10.856,10.856,10.326,10.74,1388132,0
1998-09-16,10.666,10.691,10.476,10.564,2265045,0
1998-09-17,10.282,10.521,10.256,10.326,1055434,0
1998-09-18,10.355,10.384,10.145,10.326,977135,0
1998-09-21,10.282,10.564,10.145,10.429,681295,0
1998-09-22,10.402,10.429,10.073,10.182,697678,0
1998-09-23,10.282,10.977,10.282,10.949,4701140,0
1998-09-24,11.094,11.094,10.564,10.666,1042180,0
1998-09-25,10.711,10.813,10.593,10.611,1053984,0
1998-09-28,10.691,10.839,10.502,10.573,642507,0
1998-09-29,10.621,10.787,10.476,10.768,614808,0
1998-09-30,10.74,10.74,10.073,10.291,1043145,0
1998-10-01,10.237,10.256,9.4526,9.4526,952560,0
1998-10-02,9.589,9.91,9.524,9.807,1052297,0
1998-10-05,9.853,9.998,9.634,9.779,1741788,0
1998-10-06,9.872,9.927,9.691,9.807,1034472,0
1998-10-07,9.834,9.927,9.54,9.56,831146,0
1998-10-08,9.56,9.56,9.0138,9.2325,1027006,0
1998-10-09,9.3981,9.589,9.2775,9.4874,702018,0
1998-10-12,9.4874,9.761,9.4526,9.616,471224,0
1998-10-13,9.616,9.643,9.4526,9.54,483026,0
1998-10-14,9.4874,9.54,9.2519,9.2519,534582,0
1998-10-15,9.2519,9.524,9.0138,9.4269,1746366,0
1998-10-16,9.524,10.355,9.4874,10.291,1328385,0
1998-10-19,10.291,10.291,9.927,10.073,523980,0
1998-10-20,10.165,10.384,9.972,10.326,825848,0
1998-10-21,10.307,10.355,10.073,10.165,707553,0
1998-10-22,10.145,10.914,10.145,10.545,1238524,0
1998-10-23,10.573,10.573,10.165,10.307,1010862,0
1998-10-26,10.355,10.885,10.256,10.545,826566,0
1998-10-27,10.674,11.241,10.674,11.152,1702999,0
1998-10-28,10.986,11.004,10.691,10.768,676959,0
1998-10-29,10.573,10.885,10.165,10.856,584210,0
1998-10-30,10.959,11.195,10.813,10.856,585172,0
1998-11-02,10.914,11.022,10.691,10.74,975449,0
1998-11-03,10.74,10.959,10.545,10.813,1154206,0
1998-11-04,10.787,10.787,10.402,10.64,1077113,0
1998-11-05,10.545,10.839,10.545,10.74,749958,0
1998-11-06,10.711,11.022,10.64,10.959,948230,0
1998-11-09,10.856,10.914,10.573,10.691,321616,0
1998-11-10,10.603,10.64,10.165,10.326,608542,0
1998-11-11,10.307,10.307,9.927,10.093,1363316,0
1998-11-12,9.998,10.529,9.972,10.402,794765,0
1998-11-13,10.457,10.502,10.093,10.326,474352,0
1998-11-16,10.237,10.384,9.807,9.91,629018,0
1998-11-17,9.872,10.145,9.779,9.972,629743,0
1998-11-18,9.927,9.927,9.735,9.872,349803,0
1998-11-19,9.872,9.872,9.616,9.691,387868,0
1998-11-20,9.779,9.972,9.634,9.853,702499,0
1998-11-23,9.872,9.972,9.735,9.807,567583,0
1998-11-24,9.91,9.945,9.54,9.634,845840,0
1998-11-25,9.735,9.779,9.1042,9.1042,1365243,0
1998-11-27,9.205,9.524,9.205,9.3233,656964,0
1998-11-30,9.0686,9.087,8.5565,8.8216,2163626,0
1998-12-01,8.8216,8.8216,8.5565,8.6298,1295138,0
1998-12-02,8.5386,8.648,8.2281,8.3923,650704,0
1998-12-03,8.5841,8.6115,8.0819,8.109,1276105,0
1998-12-04,8.4382,8.4382,8.1546,8.3649,1610731,0
1998-12-07,8.4836,8.7758,8.4382,8.7758,1816228,0
1998-12-08,8.8216,9.0138,8.2006,8.2465,1503526,0
1998-12-09,8.3375,8.8671,8.3011,8.8671,2776984,0
1998-12-10,8.8671,9.2325,8.6846,9.205,2550044,0
1998-12-11,9.3048,9.3981,9.0316,9.205,3319755,0
1998-12-14,9.1042,9.2519,8.648,8.7941,1498706,0
1998-12-15,8.6846,9.1042,8.6846,9.1042,1587604,0
1998-12-16,9.1325,9.56,9.1042,9.4526,2407183,0
1998-12-17,9.3048,9.3233,9.0316,9.1594,1217324,0
1998-12-18,9.3048,9.3048,9.0138,9.0686,1400658,0
1998-12-21,8.968,9.0316,8.7026,8.7483,1041940,0
1998-12-22,8.6846,8.8945,8.5841,8.6298,1014718,0
1998-12-23,8.7213,9.4874,8.648,9.4526,1347174,0
1998-12-24,9.3981,9.3981,9.205,9.3233,325952,0
1998-12-28,9.2519,9.589,9.205,9.54,975689,0
1998-12-29,9.524,9.807,9.4775,9.616,1613143,0
1998-12-30,9.54,9.691,9.4775,9.672,819581,0
1998-12-31,9.672,9.91,9.57,9.735,849454,0
1999-01-04,9.761,9.936,9.0686,9.2775,2505717,0
1999-01-05,9.2519,9.2775,8.5109,8.9945,4051644,0
1999-01-06,9.087,9.524,8.968,9.524,2221442,0
1999-01-07,9.2325,9.4775,8.9945,9.3981,1206962,0
1999-01-08,9.524,9.524,9.2137,9.3981,1614585,0
1999-01-11,9.4973,9.616,9.2519,9.3791,1192509,0
1999-01-12,9.3791,9.4973,9.087,9.1422,963885,0
1999-01-13,8.8488,9.0223,8.7941,8.8945,885111,0
1999-01-14,8.922,9.2775,8.7026,8.7213,824882,0
1999-01-15,8.7026,8.7941,8.6115,8.6846,980749,0
1999-01-19,8.7941,8.922,8.3649,8.4655,1356328,0
1999-01-20,8.5109,8.7026,8.4105,8.4655,503023,0
1999-01-21,8.5109,8.7941,8.3011,8.4382,1011345,0
1999-01-22,8.4382,8.5386,8.2644,8.3375,929194,0
1999-01-25,8.3649,8.3649,8.0271,8.1276,1218046,0
1999-01-26,7.9357,7.9813,7.4973,7.7347,2954773,0
1999-01-27,7.6981,7.7893,7.5249,7.6981,1455344,0
1999-01-28,7.6981,7.6981,7.2142,7.2598,1477510,0
1999-01-29,7.3151,7.4241,6.7761,7.4059,2441635,0
1999-02-01,7.4059,7.4059,6.9218,6.9678,26462401,0
1999-02-02,7.0227,7.4059,6.9678,7.2781,4357600,0
1999-02-03,7.2781,7.6434,7.1867,7.6253,2329129,0
1999-02-04,7.6434,7.8446,7.4973,7.5705,1818157,0
1999-02-05,7.5521,7.9083,7.4791,7.881,1638436,0
1999-02-08,8.0819,8.0819,7.8077,7.9539,1239968,0
1999-02-09,7.9357,7.9813,7.6434,7.6709,638172,0
1999-02-10,7.6981,7.8446,7.6434,7.7165,514105,0
1999-02-11,7.7347,7.771,7.5521,7.6434,479894,0
1999-02-12,7.5521,7.8077,7.5249,7.6981,888001,0
1999-02-16,7.7347,7.8077,7.5978,7.6709,1136378,0
1999-02-17,7.5978,7.7165,7.5978,7.6709,1179020,0
1999-02-18,7.6253,7.7893,7.6253,7.771,847042,0
1999-02-19,7.7347,7.771,7.6434,7.6709,706352,0
1999-02-22,7.6981,7.8626,7.6981,7.6981,814759,0
1999-02-23,7.7347,7.7893,7.6253,7.771,686838,0
1999-02-24,7.7165,7.771,7.5978,7.6253,853786,0
1999-02-25,7.5521,7.771,7.5521,7.6981,1011587,0
1999-02-26,7.7165,7.7347,7.5705,7.6709,1207208,0
1999-03-01,7.8446,7.8446,7.5705,7.6981,442072,0
1999-03-02,7.6981,7.7165,7.6253,7.6434,710207,0
1999-03-03,7.6709,7.8446,7.6709,7.8446,3222667,0
1999-03-04,7.8446,8.0544,7.7347,8.009,2656046,0
1999-03-05,8.0819,8.3923,8.0544,8.3649,1786839,0
1999-03-08,8.4105,8.7213,8.4105,8.6115,1390061,0
1999-03-09,8.5386,8.6115,8.2644,8.3011,1190343,0
1999-03-10,8.4655,9.3791,8.4655,9.2775,3860843,0
1999-03-11,9.524,9.599,8.922,9.1594,3898422,0
1999-03-12,9.672,9.709,9.2325,9.4269,2866122,0
1999-03-15,9.524,9.524,8.8945,9.0411,1906332,0
1999-03-16,9.0686,9.1777,8.7575,9.0686,718877,0
1999-03-17,9.2519,9.4269,9.0686,9.3233,873784,0
1999-03-18,9.57,9.691,9.3791,9.3791,2120983,0
1999-03-19,9.2775,9.779,9.1777,9.57,2234211,0
1999-03-22,9.4973,9.779,9.4269,9.761,765857,0
1999-03-23,9.761,9.807,9.634,9.672,2065814,0
1999-03-24,9.998,10.073,9.779,9.936,2370564,0
1999-03-25,9.834,10.129,9.761,10.093,1722032,0
1999-03-26,10.093,10.439,10.073,10.393,1693126,0
1999-03-29,10.894,11.013,10.648,10.894,1677463,0
1999-03-30,10.721,10.759,10.175,10.247,1535325,0
1999-03-31,10.335,10.335,9.955,10.053,1202628,0
1999-04-01,10.025,10.129,9.853,10.083,883181,0
1999-04-05,10.175,10.412,10.129,10.365,1283575,0
1999-04-06,10.393,10.439,10.247,10.265,1226236,0
1999-04-07,10.307,10.512,9.672,9.735,825120,0
1999-04-08,9.834,10.175,9.807,10.175,1933069,0
1999-04-09,10.192,10.307,10.007,10.265,1623740,0
1999-04-12,10.219,10.683,10.192,10.648,1309112,0
1999-04-13,10.996,10.996,10.63,10.821,1305739,0
1999-04-14,10.848,10.848,10.307,10.365,1957886,0
1999-04-15,10.412,11.186,10.393,11.186,2120740,0
1999-04-16,11.186,11.572,11.041,11.572,2188196,0
1999-04-19,11.423,12.584,11.423,11.889,3582832,0
1999-04-20,11.955,11.955,11.161,11.186,2210602,0
1999-04-21,11.233,11.469,10.996,11.307,2728800,0
1999-04-22,11.307,11.307,10.94,11.067,2465244,0
1999-04-23,11.086,11.233,10.821,10.848,1178056,0
1999-04-26,10.821,10.821,10.219,10.335,1977880,0
1999-04-27,10.393,10.512,10.307,10.365,2585939,0
1999-04-28,10.894,11.25,10.759,11.041,2976936,0
1999-04-29,11.379,12.529,11.25,12.145,6123715,0
1999-04-30,12.922,12.922,11.572,11.836,4441679,0
1999-05-03,12.244,12.732,12.2,12.631,5020106,0
1999-05-04,12.922,13.114,12.776,12.801,6208041,0
1999-05-05,12.801,12.895,12.027,12.848,3022710,0
1999-05-06,12.82,12.848,12.584,12.776,1613623,0
1999-05-07,12.848,12.848,12.529,12.801,1417040,0
1999-05-10,12.675,12.877,12.437,12.584,1159269,0
1999-05-11,12.529,12.529,11.955,12.292,3164367,0
1999-05-12,12.2,12.273,11.816,11.983,2359484,0
1999-05-13,12.348,12.968,12.348,12.732,11143106,0
1999-05-14,12.732,12.776,12.529,12.732,1969694,0
1999-05-17,12.82,13.059,12.584,12.988,2078101,0
1999-05-18,13.498,13.552,13.306,13.405,5937497,0
1999-05-19,13.306,13.615,13.306,13.552,4025383,0
1999-05-20,13.588,13.615,13.278,13.524,3242665,0
1999-05-21,13.524,13.834,13.424,13.808,1825624,0
1999-05-24,13.861,13.964,13.306,13.424,2010644,0
1999-05-25,13.306,13.524,13.232,13.232,1805871,0
1999-05-26,13.332,13.762,13.332,13.643,1930179,0
1999-05-27,13.498,13.861,13.405,13.615,2034733,0
1999-05-28,13.588,13.981,13.571,13.89,1255868,0
1999-06-01,13.808,13.808,13.26,13.452,2514390,0
1999-06-02,13.498,13.734,13.48,13.69,942200,0
1999-06-03,13.734,14.848,13.734,14.673,5403877,0
1999-06-04,14.464,14.586,14.291,14.51,2808061,0
1999-06-07,14.42,15.279,14.42,15.087,4558999,0
1999-06-08,14.94,15.187,14.655,14.94,3514894,0
1999-06-09,15.039,15.039,14.529,14.603,3562592,0
1999-06-10,14.567,14.758,14.263,14.586,1855739,0
1999-06-11,14.365,14.821,14.365,14.821,1847065,0
1999-06-14,14.848,14.848,14.263,14.655,1276829,0
1999-06-15,14.603,14.877,14.567,14.848,1166975,0
1999-06-16,14.94,15.039,14.655,14.673,1501116,0
1999-06-17,14.655,14.877,14.464,14.701,1134454,0
1999-06-18,14.995,15.187,14.968,15.087,1562307,0
1999-06-21,15.067,15.067,14.291,14.346,991108,0
1999-06-22,14.319,14.319,13.981,13.981,1803703,0
1999-06-23,14.172,14.529,14.172,14.219,1898378,0
1999-06-24,14.319,14.346,14.192,14.263,902694,0
1999-06-25,14.319,14.439,14.263,14.42,930882,0
1999-06-28,14.319,14.682,14.108,14.146,1486182,0
1999-06-29,14.255,15.405,14.108,15.113,5985918,0
1999-06-30,15.168,15.405,14.877,15.067,1818878,0
1999-07-01,15.212,15.26,14.968,15.113,1255868,0
1999-07-02,15.26,15.433,15.212,15.34,866556,0
1999-07-06,15.433,15.652,15.405,15.525,2795534,0
1999-07-07,15.525,15.525,15.212,15.36,1126980,0
1999-07-08,15.652,15.697,15.461,15.605,2205783,0
1999-07-09,15.461,15.605,15.433,15.553,1173962,0
1999-07-12,15.505,15.553,15.316,15.34,1652651,0
1999-07-13,15.433,15.461,15.316,15.461,2091588,0
1999-07-14,15.505,15.553,15.168,15.26,1443298,0
1999-07-15,15.405,15.433,15.067,15.196,1568090,0
1999-07-16,15.168,15.379,15.142,15.168,1563030,0
1999-07-19,15.316,15.316,14.655,15.004,1282613,0
1999-07-20,15.168,15.168,14.439,14.493,1251534,0
1999-07-21,14.493,14.682,14.391,14.655,1044350,0
1999-07-22,14.682,14.682,14.291,14.464,1140953,0
1999-07-23,14.632,15.067,14.632,14.857,983399,0
1999-07-26,14.857,14.968,14.493,14.613,1324768,0
1999-07-27,14.776,14.821,14.493,14.682,786333,0
1999-07-28,14.821,15.113,14.803,15.067,990867,0
1999-07-29,15.067,15.652,14.904,15.553,2954052,0
1999-07-30,15.697,16.419,15.697,16.391,4390849,0
1999-08-02,16.391,16.391,15.716,16.109,1904403,0
1999-08-03,16.128,16.52,16.128,16.356,2529810,0
1999-08-04,16.274,16.996,16.226,16.813,2438501,0
1999-08-05,16.684,17.37,16.684,17.241,2518725,0
1999-08-06,17.241,17.578,16.996,17.416,2536792,0
1999-08-09,17.477,18.264,17.46,18.091,2765658,0
1999-08-10,17.797,17.872,17.194,17.285,3275427,0
1999-08-11,17.389,17.389,16.902,17.285,1785872,0
1999-08-12,17.389,17.534,17.224,17.268,1073983,0
1999-08-13,17.343,17.37,16.786,17.268,2197590,0
1999-08-16,17.169,17.169,16.62,16.831,1576280,0
1999-08-17,16.831,17.268,16.666,17.241,2494632,0
1999-08-18,17.343,17.37,16.767,16.813,1207448,0
1999-08-19,16.666,17.343,16.666,17.169,1542072,0
1999-08-20,17.285,17.416,17.142,17.194,917149,0
1999-08-23,17.105,17.285,16.958,17.268,1852365,0
1999-08-24,17.477,17.578,17.285,17.433,1802982,0
1999-08-25,17.625,17.707,16.902,16.958,1147216,0
1999-08-26,16.958,16.958,16.52,16.857,1507381,0
1999-08-27,16.902,17.169,16.52,17.105,966055,0
1999-08-30,16.996,17.105,16.767,16.857,1394635,0
1999-08-31,16.877,17.707,16.813,17.578,1659878,0
1999-09-01,17.534,17.561,17.343,17.46,1087714,0
1999-09-02,17.46,17.46,16.996,17.123,1438722,0
1999-09-03,17.268,17.477,17.123,17.46,1111805,0
1999-09-07,17.46,18.81,17.389,18.766,3308194,0
1999-09-08,18.638,19.049,18.356,18.667,2324071,0
1999-09-09,19.297,19.297,18.474,19.174,3448642,0
1999-09-10,19.174,19.242,18.766,18.904,2038828,0
1999-09-13,18.766,18.783,18.356,18.492,1943429,0
1999-09-14,18.356,18.445,18.264,18.402,1656986,0
1999-09-15,18.356,18.374,17.268,17.46,3170148,0
1999-09-16,17.389,17.561,17.224,17.389,844394,0
1999-09-17,17.389,17.389,16.638,16.958,3286269,0
1999-09-20,16.977,16.996,16.448,16.494,2088940,0
1999-09-21,16.274,16.373,15.26,15.461,6066382,0
1999-09-22,15.843,16.494,15.843,16.036,3374441,0
1999-09-23,16.328,16.494,15.652,15.818,2502102,0
1999-09-24,15.818,16.082,15.113,15.433,1882480,0
1999-09-27,15.745,16.711,15.671,16.592,2379719,0
1999-09-28,16.62,16.62,15.461,15.553,3689310,0
1999-09-29,15.725,16.356,15.671,16.274,2042441,0
1999-09-30,16.419,16.795,16.207,16.711,1527618,0
1999-10-01,16.711,16.813,16.065,16.226,1606396,0
1999-10-04,16.311,16.311,16.017,16.109,1036399,0
1999-10-05,16.036,16.036,14.949,15.241,1917892,0
1999-10-06,15.578,16.036,15.553,15.897,2392971,0
1999-10-07,15.897,15.897,15.142,15.624,1697460,0
1999-10-08,14.904,15.021,14.319,14.711,4177879,0
1999-10-11,14.682,15.671,14.682,15.505,1567849,0
1999-10-12,15.697,15.697,15.316,15.36,2009681,0
1999-10-13,15.578,16.226,15.578,15.936,2571004,0
1999-10-14,15.87,16.356,15.753,16.136,2089907,0
1999-10-15,16.164,16.164,15.525,15.605,1938855,0
1999-10-18,15.624,15.818,15.049,15.142,1950898,0
1999-10-19,15.196,15.26,14.949,15.049,1883445,0
1999-10-20,15.095,15.553,15.095,15.525,734297,0
1999-10-21,15.379,15.818,15.379,15.671,976895,0
1999-10-22,15.818,16.065,15.77,15.799,1510996,0
1999-10-25,15.87,16.017,15.818,15.843,1458959,0
1999-10-26,15.87,15.87,15.624,15.671,1147216,0
1999-10-27,15.671,15.962,15.36,15.479,726349,0
1999-10-28,15.671,15.753,14.877,15.004,1496782,0
1999-10-29,15.095,15.196,14.877,15.095,2171332,0
1999-11-01,15.004,15.671,14.922,15.461,2364303,0
1999-11-02,15.479,15.578,15.196,15.212,1573388,0
1999-11-03,15.289,15.289,15.049,15.113,2252762,0
1999-11-04,15.196,15.196,14.922,15.004,1327418,0
1999-11-05,15.067,15.168,14.464,14.567,2881056,0
1999-11-08,14.567,15.34,14.567,15.113,2351293,0
1999-11-09,15.34,15.433,15.196,15.316,1939816,0
1999-11-10,15.578,15.725,15.461,15.652,2132066,0
1999-11-11,15.671,15.671,15.196,15.196,1411016,0
1999-11-12,15.142,15.36,14.968,15.241,2166032,0
1999-11-15,15.067,15.433,15.067,15.26,1372229,0
1999-11-17,15.818,17.031,15.799,16.795,2467892,0
1999-11-18,16.739,16.884,16.547,16.711,2188917,0
1999-11-19,16.666,16.666,15.99,15.99,1433178,0
1999-11-22,16.065,16.207,15.241,15.241,2328649,0
1999-11-23,14.803,14.857,13.938,14.319,4367960,0
1999-11-24,14.42,14.682,14.346,14.613,2688088,0
1999-11-26,14.51,14.586,14.319,14.391,460625,0
1999-11-29,14.319,14.319,13.16,13.351,4099344,0
1999-11-30,13.306,13.89,13.186,13.861,4251117,0
1999-12-01,13.717,14.127,13.48,14.108,1371748,0
1999-12-02,14.127,14.201,13.498,13.69,1467873,0
1999-12-03,13.734,13.861,13.378,13.452,1588328,0
1999-12-06,13.306,13.306,12.483,12.603,3252061,0
1999-12-07,12.621,12.621,11.836,11.999,4781124,0
1999-12-08,11.898,12.657,11.608,12.529,4886641,0
1999-12-09,12.868,13.132,12.218,12.483,3060051,0
1999-12-10,12.82,12.838,12.263,12.384,3529831,0
1999-12-13,12.584,13.26,12.511,13.114,4198598,0
1999-12-14,13.351,13.351,12.766,12.988,2299977,0
1999-12-15,13.16,13.662,13.132,13.452,3590300,0
1999-12-16,13.643,14.034,13.515,13.834,2295401,0
1999-12-17,14.034,14.034,13.498,13.734,1867060,0
1999-12-20,13.588,13.643,12.968,13.186,1925119,0
1999-12-21,13.204,13.69,13.012,13.643,1914764,0
1999-12-22,13.588,13.643,13.378,13.498,1557011,0
1999-12-23,13.734,14.006,13.588,13.981,782477,0
1999-12-27,14.034,14.51,13.909,14.365,1822009,0
1999-12-28,14.291,14.291,13.717,13.717,1565197,0
1999-12-29,13.789,14.595,13.762,14.346,1162394,0
1999-12-30,14.346,14.346,13.981,14.108,926545,0
1999-12-31,14.127,14.329,14.006,14.329,201160,0
2000-01-03,14.228,14.228,13.204,13.232,1129148,0
2000-01-04,12.801,13.04,12.511,12.657,3086557,0
2000-01-05,12.747,13.059,12.657,13.012,2263119,0
2000-01-06,13.378,14.346,13.204,14.255,2519690,0
2000-01-07,14.447,14.738,13.938,14.201,1782502,0
2000-01-10,13.964,13.964,13.579,13.653,1691435,0
2000-01-11,13.653,13.834,13.524,13.69,1803942,0
2000-01-12,13.579,13.762,13.452,13.615,1032063,0
2000-01-13,13.597,14.155,13.597,13.909,1556769,0
2000-01-14,14.006,14.054,13.597,13.789,2203853,0
2000-01-18,14.255,15.316,14.054,15.077,3432741,0
2000-01-19,15.415,15.415,14.959,14.978,2325274,0
2000-01-20,15.316,15.316,14.857,15.077,2342138,0
2000-01-21,15.36,16.236,15.196,15.605,3263863,0
2000-01-24,15.605,15.852,14.738,15.196,2347921,0
2000-01-25,15.415,15.605,15.221,15.36,2187715,0
2000-01-26,15.605,15.605,15.168,15.196,1515330,0
2000-01-27,15.123,15.221,14.473,14.493,1757686,0
2000-01-28,14.346,14.691,14.273,14.4,1354163,0
2000-01-31,14.493,14.493,13.861,14.155,3041262,0
2000-02-01,14.155,14.839,14.054,14.711,2123391,0
2000-02-02,14.711,15.004,14.691,14.691,1804425,0
2000-02-03,15.123,15.123,14.738,14.758,1064104,0
2000-02-04,15.123,15.36,14.301,14.346,1458237,0
2000-02-07,14.301,14.887,14.201,14.839,1394153,0
2000-02-08,14.738,15.021,14.155,14.329,1368133,0
2000-02-09,14.228,14.228,13.579,13.597,2277813,0
2000-02-10,13.964,14.547,13.789,14.201,1637711,0
2000-02-11,14.346,14.447,13.834,13.861,520126,0
2000-02-14,13.817,14.887,13.762,14.638,1731670,0
2000-02-15,14.978,15.563,14.959,15.505,1932349,0
2000-02-16,15.543,15.88,15.489,15.563,2316604,0
2000-02-17,15.707,15.852,14.978,15.269,1963424,0
2000-02-18,15.168,15.196,14.493,14.493,1340192,0
2000-02-22,14.613,14.613,14.127,14.155,1545205,0
2000-02-23,14.255,14.255,13.742,13.789,1649518,0
2000-02-24,13.789,13.817,12.801,12.988,4340495,0
2000-02-25,13.086,13.086,12.455,12.675,2982723,0
2000-02-28,12.694,13.278,12.675,13.278,3551510,0
2000-02-29,13.204,14.182,13.204,14.155,2899124,0
2000-03-01,14.255,14.255,13.278,13.909,4489857,0
2000-03-02,13.964,14.691,13.938,14.613,5438326,0
2000-03-03,15.123,15.123,14.228,14.738,2796976,0
2000-03-06,14.638,15.852,14.613,15.168,3387935,0
2000-03-07,15.505,16.867,15.415,16.648,5127313,0
2000-03-08,16.867,16.912,16.265,16.409,4108497,0
2000-03-09,16.439,16.485,15.707,16.09,2145072,0
2000-03-10,16.145,17.04,15.634,15.799,3039337,0
2000-03-13,15.563,16.62,15.415,15.971,1751665,0
2000-03-14,15.897,16.119,15.505,16.026,1561584,0
2000-03-15,16.119,16.119,15.34,15.605,935938,0
2000-03-16,15.316,17.04,15.316,16.409,2753614,0
2000-03-17,16.729,16.729,15.917,15.946,1632899,0
2000-03-20,16.19,16.19,15.563,15.707,1362111,0
2000-03-21,15.799,16.382,15.799,16.119,1576043,0
2000-03-22,16.046,16.822,16.026,16.767,2551490,0
2000-03-23,16.528,16.676,16.311,16.547,2214696,0
2000-03-24,16.547,16.795,16.439,16.547,1579412,0
2000-03-27,16.601,16.62,15.707,16.528,1928975,0
2000-03-28,16.676,17.452,16.601,17.187,2033769,0
2000-03-29,16.795,18.575,16.795,18.546,5206812,0
2000-03-30,19.076,20.008,18.839,19.222,6531340,0
2000-03-31,19.614,19.861,18.281,19.325,5208256,0
2000-04-03,19.222,19.368,18.866,18.985,2471749,0
2000-04-04,19.133,19.193,17.726,18.575,2799389,0
2000-04-05,18.255,18.492,18.108,18.108,1956678,0
2000-04-06,18.31,18.885,18.2,18.723,1627353,0
2000-04-07,18.62,19.133,18.329,18.932,2246496,0
2000-04-10,18.783,18.783,18.017,18.033,2187715,0
2000-04-11,18.347,18.783,18.183,18.766,2948751,0
2000-04-12,19.031,19.471,18.96,19.422,2478493,0
2000-04-13,19.325,19.78,18.638,19.104,2397788,0
2000-04-14,18.766,19.174,17.843,18.667,2095444,0
2000-04-17,18.166,18.347,17.433,17.578,4225823,0
2000-04-18,17.477,18.445,17.086,18.063,4070433,0
2000-04-19,18.166,18.885,18.108,18.839,3823980,0
2000-04-20,18.638,18.638,18.017,18.374,2584497,0
2000-04-24,18.474,19.325,18.31,19.031,2150371,0
2000-04-25,19.058,19.343,18.329,18.593,1578210,0
2000-04-26,18.347,19.278,18.255,18.667,1914040,0
2000-04-27,18.638,18.913,18.255,18.593,4246780,0
2000-04-28,18.593,19.716,18.402,18.81,2182657,0
2000-05-01,19.031,19.809,19.031,19.541,2075690,0
2000-05-02,19.452,19.88,19.174,19.662,4247986,0
2000-05-03,19.761,19.861,18.783,19.076,2485962,0
2000-05-04,19.133,20.832,19.104,20.683,4133073,0
2000-05-05,20.877,21.998,20.832,21.751,7887430,0
2000-05-08,21.607,22.703,21.414,22.235,4997217,0
2000-05-09,22.235,22.235,21.558,21.751,3217609,0
2000-05-10,21.751,21.945,21.24,21.751,3478998,0
2000-05-11,22.146,22.575,21.945,22.411,2990189,0
2000-05-12,22.619,23.306,22.437,23.157,4208717,0
2000-05-15,23.249,23.551,23.013,23.107,4881821,0
2000-05-16,22.956,23.013,22.191,22.411,4578996,0
2000-05-17,22.437,22.893,22.165,22.868,3162679,0
2000-05-18,23.203,23.671,23.107,23.515,2963931,0
2000-05-19,23.231,23.306,22.647,22.868,3146300,0
2000-05-22,22.82,22.82,22.191,22.556,2972599,0
2000-05-23,22.328,22.556,21.853,21.917,2133266,0
2000-05-24,22.472,22.472,21.067,21.361,3109922,0
2000-05-25,21.461,21.708,21.15,21.708,5350155,0
2000-05-26,22.328,22.328,21.751,22.079,2014740,0
2000-05-30,22.109,22.556,22.089,22.271,1461847,0
2000-05-31,22.291,23.845,22.291,23.634,5015048,0
2000-06-01,23.551,23.889,22.72,23.249,2132303,0
2000-06-02,23.249,23.306,21.332,21.751,2891655,0
2000-06-05,21.798,21.945,21.048,21.314,3317586,0
2000-06-06,20.877,22.109,20.877,21.917,3064148,0
2000-06-07,21.77,21.872,21.021,21.479,1859111,0
2000-06-08,21.506,21.998,21.15,21.825,961715,0
2000-06-09,21.998,22.062,21.388,21.558,1285981,0
2000-06-12,21.751,22.556,21.751,22.207,1767810,0
2000-06-13,22.146,22.472,21.917,22.062,1973062,0
2000-06-14,22.089,23.203,22.089,22.893,3771460,0
2000-06-15,22.82,23.139,22.165,22.235,3107273,0
2000-06-16,22.437,23.306,22.437,23.078,2246496,0
2000-06-19,23.059,23.203,22.044,22.089,1690473,0
2000-06-20,22.018,22.109,21.067,21.853,1750220,0
2000-06-21,21.853,23.013,21.578,22.72,2390318,0
2000-06-22,22.674,22.911,21.68,21.872,2226501,0
2000-06-23,21.899,22.556,21.899,22.437,1492206,0
2000-06-26,22.82,22.82,22.165,22.328,1644460,0
2000-06-27,22.437,22.472,21.853,22.165,2091828,0
2000-06-28,22.262,22.703,21.708,22.619,3544767,0
2000-06-29,22.556,23.395,22.529,23.306,1969449,0
2000-06-30,23.013,23.451,22.839,22.848,3733882,0
2000-07-03,22.848,23.231,22.748,23.184,554580,0
2000-07-05,22.529,22.529,21.267,21.314,3445992,0
2000-07-06,21.853,21.899,20.71,20.728,4409878,0
2000-07-07,20.71,21.003,20.274,20.949,3390583,0
2000-07-10,20.861,21.361,20.511,20.683,2164104,0
2000-07-11,20.728,22.262,20.728,22.235,2580158,0
2000-07-12,22.235,22.411,21.479,21.725,3351074,0
2000-07-13,22.146,22.146,20.861,21.15,3139552,0
2000-07-14,21.15,21.169,20.728,21.048,2290101,0
2000-07-17,21.267,21.506,20.584,20.612,2718923,0
2000-07-18,20.565,21.114,20.392,21.048,3895531,0
2000-07-19,21.314,21.442,20.612,20.658,1700350,0
2000-07-20,20.683,20.683,19.662,19.861,6243933,0
2000-07-21,20.008,20.008,18.741,18.913,3419732,0
2000-07-24,19.222,19.222,18.255,18.546,5913885,0
2000-07-25,18.741,19.104,18.017,18.374,4668857,0
2000-07-26,18.492,19.174,18.166,19.058,4520459,0
2000-07-27,19.525,19.689,19.174,19.452,3807360,0
2000-07-28,19.222,19.343,19.058,19.133,16413754,0
2000-07-31,19.174,19.395,19.133,19.325,3273501,0
2000-08-01,19.222,20.027,19.193,19.953,2682304,0
2000-08-02,20.301,20.538,20.101,20.538,2619670,0
2000-08-03,20.484,20.774,20.301,20.418,3122206,0
2000-08-04,20.418,20.861,20.319,20.728,2871421,0
2000-08-07,20.683,21.332,20.63,21.132,3407687,0
2000-08-08,21.361,21.625,21.214,21.414,2398993,0
2000-08-09,21.506,21.945,21.24,21.751,2741327,0
2000-08-10,21.751,22.291,21.751,22.044,3663296,0
2000-08-11,21.998,22.262,21.625,22.146,2280946,0
2000-08-14,22.146,23.107,22.146,23.107,2617982,0
2000-08-15,23.378,23.378,22.674,22.794,2357314,0
2000-08-16,22.794,23.059,22.472,22.994,3407931,0
2000-08-17,23.203,24.135,23.139,23.934,3550548,0
2000-08-18,23.788,23.817,23.157,23.332,2202409,0
2000-08-21,23.395,23.671,23.203,23.249,2701338,0
2000-08-22,23.395,23.742,23.332,23.386,1409093,0
2000-08-23,23.788,24.521,23.697,24.409,4102957,0
2000-08-24,23.988,23.988,23.498,23.715,3439970,0
2000-08-25,23.742,24.099,23.378,24.055,1716494,0
2000-08-28,23.952,24.446,23.642,24.246,2174464,0
2000-08-29,24.565,24.857,24.417,24.802,2649782,0
2000-08-30,24.711,24.711,24.246,24.474,2609309,0
2000-08-31,24.417,24.493,23.988,24.474,1814783,0
2000-09-01,24.474,24.929,24.39,24.885,1122647,0
2000-09-05,25.196,25.223,24.612,25.223,1951618,0
2000-09-06,25.223,25.778,25.076,25.778,1959089,0
2000-09-07,25.778,26.127,25.369,25.732,2850702,0
2000-09-08,25.387,25.412,24.565,24.839,3285546,0
2000-09-11,24.903,25.679,24.903,25.634,2177111,0
2000-09-12,25.634,26.045,25.297,25.634,2546430,0
2000-09-13,25.634,25.634,24.417,24.857,2579920,0
2000-09-14,24.949,25.13,24.565,24.711,2908519,0
2000-09-15,24.811,25.836,24.811,25.441,4332062,0
2000-09-18,25.836,26.291,25.006,25.03,2623764,0
2000-09-19,25.03,25.03,23.934,24.284,2482830,0
2000-09-20,24.546,25.149,24.199,24.346,5057206,0
2000-09-21,24.284,24.284,22.619,23.107,5578539,0
2000-09-22,23.157,23.203,22.356,22.956,2506437,0
2000-09-25,22.619,22.82,21.751,22.72,5500726,0
2000-09-26,23.107,23.306,22.72,23.059,3883486,0
2000-09-27,23.306,23.697,22.794,23.697,2713865,0
2000-09-28,23.451,23.468,23.013,23.013,3073063,0
2000-09-29,23.249,23.57,22.956,22.956,2666162,0
2000-10-02,23.351,23.468,22.994,23.395,1999319,0
2000-10-03,23.351,23.351,22.82,23.107,2790956,0
2000-10-04,23.107,23.107,22.044,22.109,3427441,0
2000-10-05,22.089,22.311,20.922,21.361,5936292,0
2000-10-06,21.558,22.018,20.975,21.188,2636048,0
2000-10-09,21.267,21.653,21.188,21.578,2531253,0
2000-10-10,22.529,24.949,22.529,24.666,11716470,0
2000-10-11,25.149,25.924,25.049,25.561,8890825,0
2000-10-12,24.756,26.41,24.756,25.369,7900919,0
2000-10-13,25.533,25.533,23.817,24.284,4643560,0
2000-10-16,24.284,24.39,23.551,23.788,3655587,0
2000-10-17,23.788,24.756,23.715,24.666,3502846,0
2000-10-18,24.666,24.949,24.155,24.199,2236134,0
2000-10-19,24.099,24.666,23.697,23.761,1878867,0
2000-10-20,23.697,24.284,23.597,23.889,3154492,0
2000-10-23,23.889,23.889,22.72,23.249,2963209,0
2000-10-24,23.249,23.498,22.575,22.911,2976455,0
2000-10-25,22.619,22.647,21.442,21.751,4495643,0
2000-10-26,22.146,22.311,21.751,21.945,3341438,0
2000-10-27,21.853,21.853,20.975,20.975,2876721,0
2000-10-30,21.267,21.751,20.975,21.361,3427923,0
2000-10-31,21.853,21.917,21.214,21.479,2413688,0
2000-11-01,22.529,22.767,22.311,22.529,4284605,0
2000-11-02,22.501,22.529,21.798,21.872,1796716,0
2000-11-03,21.77,22.472,21.653,21.725,3038853,0
2000-11-06,21.725,21.725,21.188,21.461,2845882,0
2000-11-07,21.653,21.853,21.188,21.607,4884957,0
2000-11-08,21.853,22.018,21.506,21.798,2984406,0
2000-11-09,21.998,22.235,21.414,21.578,3702803,0
2000-11-10,21.558,22.018,21.558,21.578,3680161,0
2000-11-13,21.806,22.174,21.104,21.123,2177838,0
2000-11-14,21.314,21.607,21.223,21.414,3005851,0
2000-11-15,22.099,22.657,22.028,22.584,6661192,0
2000-11-16,22.684,23.46,22.684,23.098,5407732,0
2000-11-17,23.415,23.661,22.83,22.931,5104187,0
2000-11-20,23.167,23.634,22.976,23.432,4324596,0
2000-11-21,23.661,24.484,23.606,24.119,3485503,0
2000-11-22,24.018,24.365,23.679,24.31,2916710,0
2000-11-24,24.573,24.63,24.189,24.427,1067478,0
2000-11-27,24.382,24.657,24.246,24.555,2806373,0
2000-11-28,24.555,24.657,23.752,23.779,2893583,0
2000-11-29,23.779,23.808,22.174,22.191,5056723,0
2000-11-30,22.099,22.366,20.054,20.346,9179922,0
2000-12-01,20.93,21.661,20.612,21.461,5413029,0
2000-12-04,21.955,22.463,21.733,21.779,3048247,0
2000-12-05,21.806,22.391,20.64,20.903,4969993,0
2000-12-06,21.048,22.556,21.048,22.291,5706462,0
2000-12-07,22.876,23.37,22.51,22.637,4444809,0
2000-12-08,22.637,22.757,22.191,22.73,3613666,0
2000-12-11,23.46,24.099,23.432,23.872,3806874,0
2000-12-12,23.898,24.702,23.56,24.409,2884189,0
2000-12-13,24.284,24.802,24.018,24.046,1928975,0
2000-12-14,24.099,24.246,22.703,22.786,2419955,0
2000-12-15,22.786,23.432,22.73,23.023,3558980,0
2000-12-18,23.415,25.159,23.386,25.049,3620409,0
2000-12-19,25.049,25.606,24.866,24.967,3209658,0
2000-12-20,24.821,25.159,23.845,24.099,2810226,0
2000-12-21,24.099,24.427,23.925,24.365,2492948,0
2000-12-22,24.135,24.996,24.135,24.967,1791175,0
2000-12-26,25.459,27.26,25.459,27.042,2935020,0
2000-12-27,27.068,27.982,26.675,27.963,4992641,0
2000-12-28,27.963,28.894,27.498,28.492,3304821,0
2000-12-29,28.52,28.52,27.216,27.286,3824222,0
2001-01-02,27.11,28.375,26.919,27.58,7079173,0
2001-01-03,27.596,27.596,25.698,25.752,5727422,0
2001-01-04,25.67,25.698,24.512,24.529,5942315,0
2001-01-05,25.113,26.718,24.996,26.237,5028300,0
2001-01-08,26.574,27.042,26.281,26.503,3599936,0
2001-01-09,27.013,27.068,25.459,25.915,4257622,0
2001-01-10,25.915,26.383,25.77,25.873,3626676,0
2001-01-11,26.19,26.574,25.798,25.915,4106090,0
2001-01-12,25.896,25.896,25.014,25.342,3260732,0
2001-01-16,25.361,25.552,24.922,25.361,4081517,0
2001-01-17,25.066,25.066,23.845,24.099,5693454,0
2001-01-18,23.37,23.515,22.684,23.221,7644591,0
2001-01-19,22.902,23.845,22.804,23.432,5710798,0
2001-01-22,23.697,24.163,23.606,23.925,3341918,0
2001-01-23,23.952,24.573,23.56,23.952,3559944,0
2001-01-24,24.427,24.573,23.808,23.925,3862529,0
2001-01-25,24.284,24.996,24.246,24.866,6448711,0
2001-01-26,24.967,25.159,23.988,24.119,4617061,0
2001-01-29,24.027,24.091,23.634,23.661,3909024,0
2001-01-30,23.395,23.442,22.391,22.73,6028318,0
2001-01-31,22.976,23.13,22.191,22.428,5075518,0
2001-02-01,22.665,22.83,22.062,22.245,4747393,0
2001-02-02,22.482,23.56,22.482,23.423,4850988,0
2001-02-05,23.386,24.126,23.386,23.515,3839400,0
2001-02-06,23.268,24.218,22.976,24.091,3720873,0
2001-02-07,24.179,24.612,23.634,24.427,3861322,0
2001-02-08,24.427,24.62,24.064,24.135,3529106,0
2001-02-09,23.952,24.958,23.952,24.409,4032370,0
2001-02-12,24.417,24.592,23.952,24.346,3081734,0
2001-02-13,24.135,24.821,24.119,24.612,2671706,0
2001-02-14,24.903,25.196,24.163,24.218,4540696,0
2001-02-15,23.826,24.046,23.351,23.761,4149938,0
2001-02-16,24.179,24.649,23.715,23.898,4803283,0
2001-02-20,24.163,24.493,24.046,24.382,3333730,0
2001-02-21,24.922,25.506,24.091,24.163,5758498,0
2001-02-22,24.135,24.31,23.46,23.798,3891194,0
2001-02-23,23.988,24.027,23.059,23.378,2950438,0
2001-02-26,23.378,23.788,23.306,23.634,2936224,0
2001-02-27,23.56,24.135,23.478,23.58,2262881,0
2001-02-28,23.788,23.788,22.848,22.858,3176174,0
2001-03-01,22.976,23.139,22.767,23.088,3142446,0
2001-03-02,23.351,23.808,23.147,23.689,2622316,0
2001-03-05,24.027,24.409,23.934,24.31,2147965,0
2001-03-06,24.529,25.307,24.409,25.23,4096454,0
2001-03-07,25.698,26.245,25.506,26.099,5596122,0
2001-03-08,26.281,26.675,25.864,26.675,5602387,0
2001-03-09,26.675,26.675,26.045,26.245,3267715,0
2001-03-12,25.778,25.778,24.649,25.352,5726940,0
2001-03-13,25.422,25.422,24.382,24.737,5401950,0
2001-03-14,24.493,24.885,24.055,24.328,5231144,0
2001-03-15,24.649,24.649,23.725,24.008,2418503,0
2001-03-16,24.027,24.427,23.56,23.642,3812172,0
2001-03-19,23.952,24.436,23.752,24.091,3118836,0
2001-03-20,24.218,24.876,24.179,24.427,3905169,0
2001-03-21,23.988,24.199,23.306,23.451,3492730,0
2001-03-22,23.423,23.423,21.414,22.165,8786273,0
2001-03-23,22.976,23.013,22.391,22.848,4764741,0
2001-03-26,23.46,23.488,22.82,23.203,3189906,0
2001-03-27,23.167,23.351,22.328,22.52,4976501,0
2001-03-28,22.584,22.619,22.044,22.128,4363141,0
2001-03-29,21.653,21.725,21.104,21.379,5517588,0
2001-03-30,21.607,22.584,21.607,22.437,6104446,0
2001-04-02,22.428,22.547,20.957,21.205,4988305,0
2001-04-03,21.205,21.361,19.917,20.135,6676849,0
2001-04-04,20.401,21.169,20.284,20.832,6911259,0
2001-04-05,21.223,21.671,20.842,21.607,4798468,0
2001-04-06,21.314,21.733,20.793,21.653,4522627,0
2001-04-09,22.07,22.575,21.998,22.421,3079567,0
2001-04-10,22.703,23.268,22.584,23.107,3927333,0
2001-04-11,23.098,23.278,22.703,22.839,3571991,0
2001-04-12,23.37,23.752,23.167,23.56,5560713,0
2001-04-16,23.771,24.336,23.734,24.302,2863711,0
2001-04-17,24.302,24.929,23.952,24.866,5861128,0
2001-04-18,24.555,24.775,23.907,24.018,5592269,0
2001-04-19,23.952,23.952,23.184,23.788,7025690,0
2001-04-20,23.788,24.302,23.634,23.642,5796564,0
2001-04-23,23.952,24.702,23.952,24.592,3793627,0
2001-04-24,24.821,24.939,24.427,24.721,2968986,0
2001-04-25,24.721,25.45,24.721,25.432,5821375,0
2001-04-26,25.432,26.008,25.432,25.915,7895140,0
2001-04-27,25.816,25.854,25.278,25.479,4794613,0
2001-04-30,25.469,25.606,24.737,24.903,8071486,0
2001-05-01,24.675,24.675,24.008,24.179,6655651,0
2001-05-02,23.715,23.715,22.501,22.584,8045226,0
2001-05-03,22.619,22.876,21.806,22.311,11128409,0
2001-05-04,22.411,22.911,22.391,22.454,7559550,0
2001-05-07,22.739,22.994,22.619,22.858,5880157,0
2001-05-08,22.858,22.876,22.501,22.711,4504314,0
2001-05-09,22.984,23.451,22.976,23.37,3177858,0
2001-05-10,23.37,23.652,23.13,23.203,4342906,0
2001-05-11,22.976,23.059,22.684,22.767,3028249,0
2001-05-14,22.858,23.498,22.858,23.432,2392008,0
2001-05-15,23.679,24.135,23.661,24.027,3841088,0
2001-05-16,24.179,24.649,23.771,23.817,5627201,0
2001-05-17,23.788,24.274,23.442,24.064,5061060,0
2001-05-18,24.218,25.13,24.179,25.076,4350857,0
2001-05-21,25.422,25.66,25.076,25.432,4176195,0
2001-05-22,25.113,25.506,24.592,24.675,4191614,0
2001-05-23,24.675,24.675,23.616,23.679,4409639,0
2001-05-24,23.734,23.734,23.351,23.37,4232566,0
2001-05-25,23.351,23.432,23.059,23.157,3943954,0
2001-05-29,23.478,23.679,22.565,22.684,4980595,0
2001-05-30,22.739,23.013,22.118,23.013,5551315,0
2001-05-31,22.976,23.351,22.338,23.184,5170673,0
2001-06-01,23.184,23.288,22.482,22.72,4820392,0
2001-06-04,23.478,23.661,22.976,23.098,4412772,0
2001-06-05,23.37,23.442,22.902,22.976,3421659,0
2001-06-06,22.6,22.6,21.945,22.311,5615636,0
2001-06-07,22.191,22.253,21.169,21.361,6522910,0
2001-06-08,21.188,21.751,20.64,21.69,6272604,0
2001-06-11,21.917,21.99,21.542,21.661,5081297,0
2001-06-12,22.062,22.366,21.806,22.174,4060076,0
2001-06-13,22.174,22.547,21.314,21.396,4694876,0
2001-06-14,21.414,21.479,21.003,21.257,3736532,0
2001-06-15,21.232,21.361,20.877,21.003,4440232,0
2001-06-18,20.949,21.085,20.612,20.719,3329392,0
2001-06-19,20.877,20.877,20.227,20.529,3517059,0
2001-06-20,20.593,21.197,20.191,20.354,7488722,0
2001-06-21,20.418,20.565,19.471,19.761,5896782,0
2001-06-22,20.054,20.372,19.488,20.274,9014896,0
2001-06-25,20.401,20.501,19.908,20.217,5382435,0
2001-06-26,20.447,20.447,19.861,20.237,4401687,0
2001-06-27,19.962,19.962,19.368,19.669,6703351,0
2001-06-28,19.669,19.696,18.713,18.848,7637846,0
2001-06-29,18.967,19.933,18.8,19.761,8193388,0
2001-07-02,19.743,19.924,19.076,19.193,5828603,0
2001-07-03,19.222,19.471,19.174,19.278,2563294,0
2001-07-05,19.368,20.237,19.359,19.861,4876281,0
2001-07-06,19.943,20.245,19.669,20.11,3127264,0
2001-07-09,19.899,19.943,19.297,19.334,6309220,0
2001-07-10,19.551,19.624,18.904,19.005,5699956,0
2001-07-11,18.848,18.848,17.989,18.723,8576438,0
2001-07-12,18.658,18.932,18.281,18.575,5214280,0
2001-07-13,18.575,19.058,18.3,18.685,5010470,0
2001-07-16,18.783,18.783,17.89,18.007,4956987,0
2001-07-17,18.2,18.3,17.772,18.053,4260273,0
2001-07-18,17.852,17.909,17.249,17.697,7662902,0
2001-07-19,17.815,18.108,17.68,18.108,5835107,0
2001-07-20,18.392,18.685,18.31,18.658,4936752,0
2001-07-23,18.885,19.114,18.611,18.857,3838920,0
2001-07-24,18.658,18.766,18.166,18.264,3203878,0
2001-07-25,18.575,19.861,18.147,19.696,5330639,0
2001-07-26,19.761,20.301,19.624,20.254,7673261,0
2001-07-27,20.284,20.693,19.924,20.555,6829107,0
2001-07-30,20.675,21.003,20.401,20.484,3976723,0
2001-07-31,20.64,20.913,20.092,20.227,3578976,0
2001-08-01,20.547,20.966,19.696,19.844,5150681,0
2001-08-02,19.844,20.264,19.588,20.217,3735811,0
2001-08-03,20.217,20.301,19.634,19.861,2693628,0
2001-08-06,19.861,20.154,19.743,20.073,2468619,0
2001-08-07,20.363,20.363,19.669,19.733,4306766,0
2001-08-08,19.78,19.844,18.685,18.713,5430861,0
2001-08-09,18.732,19.174,18.676,19.086,3178582,0
2001-08-10,19.159,19.57,19.039,19.343,2327923,0
2001-08-13,19.551,19.78,19.498,19.614,2288412,0
2001-08-14,19.78,20.054,19.634,19.99,3711956,0
2001-08-15,20.118,21.123,20.11,21.085,8326369,0
2001-08-16,21.179,21.179,20.418,20.832,5594918,0
2001-08-17,20.728,20.93,20.227,20.447,2314914,0
2001-08-20,20.284,20.363,19.844,19.943,1961982,0
2001-08-21,20.054,20.245,19.861,19.908,2868289,0
2001-08-22,20.073,20.63,19.506,19.606,7041112,0
2001-08-23,19.588,19.588,18.848,19.076,5919425,0
2001-08-24,18.985,19.049,18.713,18.932,3607162,0
2001-08-27,18.885,19.174,18.819,19.096,3230859,0
2001-08-28,19.039,19.288,18.967,19.114,2821549,0
2001-08-29,19.159,19.471,18.593,18.791,4452759,0
2001-08-30,18.848,18.913,17.909,18.374,4105369,0
2001-08-31,18.347,18.556,18.147,18.272,1594107,0
2001-09-04,18.492,18.685,18.31,18.392,3623547,0
2001-09-05,18.217,18.365,17.972,18.347,3339988,0
2001-09-06,18.365,18.8,18.072,18.556,4042007,0
2001-09-07,18.492,18.885,18.428,18.694,4094767,0
2001-09-10,18.611,18.866,18.492,18.741,2993080,0
2001-09-17,19.471,19.471,18.117,18.264,4929523,0
2001-09-18,18.264,18.264,16.986,17.241,3072822,0
2001-09-19,17.625,17.644,15.671,16.311,8676898,0
2001-09-20,16.046,16.582,15.907,16.373,6438588,0
2001-09-21,16.382,16.767,15.852,16.476,3521157,0
2001-09-24,16.485,16.511,15.204,15.325,5603593,0
2001-09-25,15.379,15.424,14.896,15.221,5263665,0
2001-09-26,15.221,15.515,14.922,15.087,3807120,0
2001-09-27,15.379,15.962,15.067,15.671,3464060,0
2001-09-28,16.026,16.749,16,16.749,4534673,0
2001-10-01,16.391,16.52,15.808,16.311,3048729,0
2001-10-02,16.065,16.62,16.065,16.494,2917916,0
2001-10-03,16.494,16.648,16.026,16.648,4924222,0
2001-10-04,16.939,17.989,16.767,17.743,5259090,0
2001-10-05,17.716,17.89,17.214,17.68,5043233,0
2001-10-08,17.68,18.374,17.487,17.998,3493934,0
2001-10-09,18.264,18.264,17.762,18.099,2507159,0
2001-10-10,18.053,19.031,18.053,18.885,3604994,0
2001-10-11,18.932,19.385,18.685,19.049,4345553,0
2001-10-12,18.967,19.422,18.758,19.058,3697984,0
2001-10-15,18.885,19.039,18.175,18.445,3877947,0
2001-10-16,18.474,19.278,18.347,19.114,3189182,0
2001-10-17,19.334,19.404,18.904,18.976,4621880,0
2001-10-18,18.732,18.783,18.025,18.281,3436598,0
2001-10-19,18.183,18.866,17.752,18.748,3748098,0
2001-10-22,18.783,19.133,18.383,19.058,2634124,0
2001-10-23,18.967,19.506,18.658,18.848,3472733,0
2001-10-24,18.848,19.534,18.611,19.261,4895556,0
2001-10-25,19.315,19.908,19.278,19.844,3383115,0
2001-10-26,19.899,20.71,19.817,20.658,6888853,0
2001-10-29,20.65,21.506,20.65,21.232,7033400,0
2001-10-30,20.693,20.7,20.092,20.135,5464106,0
2001-10-31,20.172,20.565,19.525,20.135,5257161,0
2001-11-01,20.135,20.555,19.726,20.363,3403592,0
2001-11-02,20.054,20.172,19.696,19.89,1986311,0
2001-11-05,19.743,20.045,19.096,19.14,6768156,0
2001-11-06,18.783,19.461,18.713,19.404,3631494,0
2001-11-07,19.222,20.035,19.005,19.8,5194766,0
2001-11-08,19.999,20.172,19.624,19.8,4074287,0
2001-11-09,20.073,20.65,20.073,20.401,2780595,0
2001-11-12,20.017,20.191,19.669,20.11,2987297,0
2001-11-13,20.11,20.11,19.716,19.953,5778494,0
2001-11-14,19.506,19.516,18.732,18.81,4675844,0
2001-11-15,18.41,18.419,16.867,17.105,13956464,0
2001-11-16,17.323,17.653,16.921,17.597,6323916,0
2001-11-19,17.424,17.653,17.077,17.625,6933423,0
2001-11-20,17.852,18.511,17.787,18.474,7535942,0
2001-11-21,18.474,18.474,17.68,17.998,4332789,0
2001-11-23,17.787,18.436,17.561,18.356,1745641,0
2001-11-26,17.852,18.025,17.578,17.825,3943233,0
2001-11-27,17.663,18.374,17.389,18.043,6016754,0
2001-11-28,17.843,18.2,17.607,17.743,4447217,0
2001-11-29,17.937,18.191,17.762,18.033,3686907,0
2001-11-30,18.099,18.117,17.663,18.017,2756501,0
2001-12-03,17.663,18.575,17.644,18.428,4022733,0
2001-12-04,18.374,18.829,18.183,18.774,4267501,0
2001-12-05,19.334,19.579,19.005,19.174,5370147,0
2001-12-06,19.174,19.385,18.885,19.278,6858258,0
2001-12-07,19.193,19.352,18.703,19.278,4260273,0
2001-12-10,19.174,19.174,18.783,18.904,2619185,0
2001-12-11,18.885,19.076,18.474,18.593,3152323,0
2001-12-12,18.41,18.528,17.825,18.31,4429390,0
2001-12-13,18.117,18.329,17.787,18.183,3823260,0
2001-12-14,18.183,18.723,18.053,18.638,4322908,0
2001-12-17,18.41,18.703,18.225,18.445,3279042,0
2001-12-18,18.546,19.452,18.537,19.343,7385853,0
2001-12-19,19.343,19.981,19.307,19.8,4803766,0
2001-12-20,19.696,20.254,19.669,20.073,4252321,0
2001-12-21,20.274,20.547,20.11,20.274,3823980,0
2001-12-24,20.354,20.693,20.336,20.501,1208168,0
2001-12-26,20.667,21.104,20.667,21.095,3026328,0
2001-12-27,21.085,21.588,21.003,21.379,4309023,0
2001-12-28,21.497,22.037,21.332,21.733,4055631,0
2001-12-31,21.76,21.917,21.442,21.497,3323260,0
2002-01-02,21.188,21.314,20.755,21.314,4769823,0
2002-01-03,20.94,21.197,20.418,20.465,5881299,0
2002-01-04,20.683,20.94,20.52,20.922,5468465,0
2002-01-07,21.067,21.542,20.94,21.433,3781645,0
2002-01-08,21.433,21.542,21.021,21.132,2829174,0
2002-01-09,20.903,21.249,20.693,21.003,4667761,0
2002-01-10,20.903,20.903,20.574,20.737,3321072,0
2002-01-11,20.658,20.755,20.118,20.145,4995402,0
2002-01-14,19.654,20.181,19.614,20.073,5661629,0
2002-01-15,20.073,20.401,20.073,20.392,2609727,0
2002-01-16,20.163,20.418,19.99,20.145,2100527,0
2002-01-17,20.301,20.336,19.78,19.87,3763029,0
2002-01-18,19.924,20.191,19.733,19.861,2818441,0
2002-01-22,19.99,20.073,19.452,19.597,3115418,0
2002-01-23,19.716,20.382,19.716,20.382,4376479,0
2002-01-24,20.301,21.114,20.254,20.842,4114322,0
2002-01-25,21.114,21.332,20.861,20.984,2466928,0
2002-01-28,20.984,21.104,20.418,20.584,3884584,0
2002-01-29,20.584,20.65,19.8,20.027,4678056,0
2002-01-30,19.432,20.293,19.159,20.264,6092424,0
2002-01-31,20.418,21.197,20.401,20.94,3532195,0
2002-02-01,20.903,21.342,20.63,21.104,2950722,0
2002-02-04,21.104,21.104,20.191,20.191,3405606,0
2002-02-05,20.191,20.957,19.981,20.774,4310778,0
2002-02-06,21.095,21.332,20.903,20.94,5138851,0
2002-02-07,20.94,20.94,20.547,20.774,1899692,0
2002-02-08,20.774,21.114,20.529,21.067,1739599,0
2002-02-11,20.812,21.708,20.812,21.588,2621990,0
2002-02-12,21.361,21.542,21.223,21.379,2060665,0
2002-02-13,21.197,21.77,20.984,21.733,3318222,0
2002-02-14,21.917,22.356,21.733,21.945,2632062,0
2002-02-15,21.899,22.079,21.671,22.037,2432547,0
2002-02-19,21.634,22.128,21.524,21.76,2650680,0
2002-02-20,21.872,21.961,21.361,21.558,2460359,0
2002-02-21,21.634,22.291,21.634,22.191,3481606,0
2002-02-22,22.191,22.556,22.079,22.271,4574683,0
2002-02-25,22.391,22.994,22.375,22.956,3499782,0
2002-02-26,22.946,22.946,22.52,22.73,3950724,0
2002-02-27,22.884,22.931,22.472,22.584,2860053,0
2002-02-28,22.629,23.078,22.6,22.786,3453570,0
2002-03-01,22.848,23.05,22.584,22.994,4124400,0
2002-03-04,22.848,23.498,22.848,23.324,5389839,0
2002-03-05,23.415,23.415,23.107,23.268,2727113,0
2002-03-06,23.268,23.863,22.976,23.742,4404295,0
2002-03-07,23.855,24.512,23.855,24.099,3746826,0
2002-03-08,23.988,24.055,23.361,23.725,4889617,0
2002-03-11,24.055,24.135,23.725,23.742,3227115,0
2002-03-12,23.706,23.845,23.478,23.742,4050374,0
2002-03-13,23.925,24.155,23.788,23.907,3822163,0
2002-03-14,23.798,23.907,23.642,23.855,2826764,0
2002-03-15,24.064,24.264,23.817,24.246,2736753,0
2002-03-18,24.274,24.474,24.091,24.446,2421374,0
2002-03-19,24.573,24.967,24.355,24.922,3556945,0
2002-03-20,24.657,25.13,24.529,24.711,3733027,0
2002-03-21,24.62,24.958,24.302,24.737,2198204,0
2002-03-22,24.512,24.512,23.889,23.998,3260188,0
2002-03-25,23.97,24.382,23.872,24.155,3914586,0
2002-03-26,24.099,24.294,23.616,23.855,2582350,0
2002-03-27,24.218,25.014,24.163,24.849,5008324,0
2002-03-28,24.766,24.903,24.512,24.555,2729743,0
2002-04-01,24.866,25.057,24.675,24.986,2102278,0
2002-04-02,25.095,25.606,25.095,25.515,4562640,0
2002-04-03,25.342,25.479,24.766,24.929,4357207,0
2002-04-04,24.929,25.13,23.988,24.199,3959045,0
2002-04-05,24.199,24.446,23.855,24.055,2416779,0
2002-04-08,24.365,24.913,24.274,24.365,4240256,0
2002-04-09,24.179,24.302,23.742,23.97,2909331,0
2002-04-10,23.606,24.592,23.606,24.464,3183967,0
2002-04-11,24.099,24.737,24.072,24.529,3973937,0
2002-04-12,24.135,24.199,23.107,23.221,6681125,0
2002-04-15,23.742,24.037,23.679,23.761,3844941,0
2002-04-16,24.046,24.081,23.706,23.855,3359178,0
2002-04-17,24.179,24.546,24.091,24.484,3545553,0
2002-04-18,24.737,25.049,24.555,24.756,3158345,0
2002-04-19,24.766,25.049,24.373,24.885,2847573,0
2002-04-22,24.949,25.248,24.639,24.702,2424879,0
2002-04-23,24.702,25.552,24.493,25.213,3432545,0
2002-04-24,25.086,25.113,24.529,24.721,3656372,0
2002-04-25,24.766,25.361,24.657,25.23,6388304,0
2002-04-26,25.316,25.412,24.958,25.316,5622429,0
2002-04-29,25.307,25.369,24.929,25.213,2120896,0
2002-04-30,25.213,25.496,24.996,25.23,2309462,0
2002-05-01,24.894,25.606,24.866,25.479,2651774,0
2002-05-02,25.325,25.625,25.095,25.606,2509639,0
2002-05-03,25.651,25.99,25.651,25.816,3598334,0
2002-05-06,25.352,25.469,24.503,24.503,4208936,0
2002-05-07,24.39,24.546,24.072,24.31,2463208,0
2002-05-08,24.649,25.177,24.639,24.976,2887211,0
2002-05-09,24.986,25.113,24.639,24.657,3130309,0
2002-05-10,24.657,24.821,24.455,24.529,2796760,0
2002-05-13,24.218,24.885,24.099,24.784,3190099,0
2002-05-14,24.675,25.021,24.612,24.866,3461674,0
2002-05-15,24.737,24.775,24.099,24.39,2917216,0
2002-05-16,24.39,24.849,24.365,24.657,2231276,0
2002-05-17,24.39,24.446,23.826,24.155,2243980,0
2002-05-20,24.099,24.199,23.808,24.055,1893563,0
2002-05-21,24.037,24.39,23.988,24.39,2932108,0
2002-05-22,24.294,24.555,24.126,24.512,3091547,0
2002-05-23,24.529,24.885,24.31,24.737,3376039,0
2002-05-24,24.484,24.675,24.31,24.446,1158998,0
2002-05-28,24.446,24.612,23.943,24.091,2489487,0
2002-05-29,23.58,23.808,23.361,23.642,3627903,0
2002-05-30,23.288,23.943,22.994,23.351,3630970,0
2002-05-31,24.008,24.474,23.826,24.091,4402324,0
2002-06-03,24.018,24.163,23.315,23.332,2452036,0
2002-06-04,23.423,23.697,23.184,23.533,2342311,0
2002-06-05,23.249,23.361,23.107,23.249,2003286,0
2002-06-06,23.515,23.771,22.956,23.361,3550374,0
2002-06-07,23.315,23.962,23.278,23.836,2989486,0
2002-06-10,23.788,23.788,23.107,23.342,2749893,0
2002-06-11,23.268,23.616,22.739,22.868,2339906,0
2002-06-12,23.107,23.332,22.858,23.069,2524968,0
2002-06-13,23.268,23.779,22.868,23.58,3174335,0
2002-06-14,23.249,23.788,23.069,23.715,2338593,0
2002-06-17,23.836,24.592,23.808,24.436,4691634,0
2002-06-18,24.436,24.573,24.119,24.199,3457955,0
2002-06-19,24.199,24.373,23.836,23.962,2199955,0
2002-06-20,24.264,24.39,23.836,24.218,3384800,0
2002-06-21,24.091,24.284,23.533,23.855,3604905,0
2002-06-24,23.925,24.484,23.863,24.294,4121988,0
2002-06-25,24.866,24.939,24.573,24.657,4165354,0
2002-06-26,24.328,24.737,24.099,24.711,3134475,0
2002-06-27,24.721,24.766,24.355,24.737,2942184,0
2002-06-28,24.737,24.949,24.464,24.866,4169074,0
2002-07-01,24.83,25.066,24.639,24.702,2928602,0
2002-07-02,24.802,24.986,24.436,24.512,4773324,0
2002-07-03,24.474,24.866,24.237,24.546,2943719,0
2002-07-05,24.939,25.014,24.784,24.986,1313404,0
2002-07-08,24.866,24.976,24.446,24.573,2637977,0
2002-07-09,24.546,24.62,23.907,23.907,3645423,0
2002-07-10,24.055,24.246,23.468,23.524,3985330,0
2002-07-11,23.415,23.415,22.748,23.088,4349978,0
2002-07-12,23.259,23.315,22.301,22.812,3314938,0
2002-07-15,22.776,22.812,21.671,22.637,3206748,0
2002-07-16,22.271,22.684,21.625,22.191,3859615,0
2002-07-17,22.976,23.167,21.936,22.271,2936929,0
2002-07-18,22.366,22.665,22.128,22.184,2154402,0
2002-07-19,22.184,22.245,21.414,21.424,3099430,0
2002-07-22,21.257,21.625,19.844,20.227,5045119,0
2002-07-23,20.284,20.675,19.78,20.092,3762816,0
2002-07-24,19.78,21.232,19.534,21.067,5168638,0
2002-07-25,20.501,21.644,20.438,21.396,3651121,0
2002-07-26,21.021,21.533,20.783,21.232,2670392,0
2002-07-29,21.433,22.6,21.396,22.565,2786684,0
2002-07-30,22.538,22.584,21.717,22.207,3010294,0
2002-07-31,22.319,22.619,22.062,22.319,2949191,0
2002-08-01,22.319,22.366,21.114,21.15,4037236,0
2002-08-02,21.104,21.524,20.555,20.913,2608409,0
2002-08-05,20.65,21.132,19.99,20.101,2446345,0
2002-08-06,20.438,21.232,20.428,21.003,2737846,0
2002-08-07,21.104,21.524,20.71,21.323,3090671,0
2002-08-08,21.323,22.584,21.257,22.492,4232369,0
2002-08-09,22.366,23.184,21.899,22.911,2325888,0
2002-08-12,22.647,23.386,22.492,23.177,1960141,0
2002-08-13,23.124,23.498,22.876,22.976,2157687,0
2002-08-14,23.332,23.57,22.665,23.488,2712218,0
2002-08-16,24.099,24.529,23.925,24.409,2263690,0
2002-08-19,24.521,24.756,23.952,24.565,2658783,0
2002-08-20,24.455,24.474,23.679,23.826,2768070,0
2002-08-21,23.855,24.099,23.37,23.97,2677837,0
2002-08-22,24.163,24.512,23.988,24.427,5118706,0
2002-08-23,24.427,24.694,24.037,24.436,2510952,0
2002-08-26,24.639,24.702,24.199,24.583,3429919,0
2002-08-27,24.702,25.104,24.493,24.721,5137757,0
2002-08-28,24.427,24.657,23.934,24.008,3686597,0
2002-08-29,23.752,23.934,23.432,23.725,3455104,0
2002-08-30,23.506,24.218,23.506,23.863,2595705,0
2002-09-03,23.624,23.624,22.976,23.124,3561324,0
2002-09-04,23.157,23.37,22.411,23.268,4060012,0
2002-09-05,23.157,23.661,23.013,23.642,3277268,0
2002-09-06,24.018,24.302,23.845,24.189,3115199,0
2002-09-09,24.163,24.336,23.979,24.119,2564390,0
2002-09-10,24.135,24.612,24.099,24.529,2779676,0
2002-09-11,24.83,24.839,24.493,24.546,1959484,0
2002-09-12,24.546,24.675,24.237,24.31,3448752,0
2002-09-13,24.382,24.949,24.179,24.83,3743542,0
2002-09-17,24.929,24.967,24.336,24.399,3793038,0
2002-09-18,24.427,24.802,24.119,24.521,3512043,0
2002-09-19,24.521,25.095,24.284,24.328,4675649,0
2002-09-20,24.573,24.821,24.346,24.446,4769165,0
2002-09-23,24.639,24.913,24.302,24.573,4288218,0
2002-09-24,24.592,24.592,23.988,24.008,2632718,0
2002-09-25,24.227,24.885,24.155,24.784,4328299,0
2002-09-26,25.113,25.698,24.967,25.571,3065706,0
2002-09-27,25.634,25.999,25.361,25.441,3927068,0
2002-09-30,25.45,25.836,25.159,25.761,4697986,0
2002-10-01,25.469,25.77,25.394,25.715,5694699,0
2002-10-02,25.523,26.281,25.361,25.404,6326103,0
2002-10-03,25.404,25.571,24.555,24.949,5524312,0
2002-10-04,25.03,25.223,24.237,24.702,3218138,0
2002-10-07,24.702,24.967,24.284,24.302,2489051,0
2002-10-08,24.302,24.399,23.451,24.055,4595271,0
2002-10-09,23.952,24.055,23.342,23.442,2616075,0
2002-10-10,23.139,23.468,22.492,23.342,6484672,0
2002-10-11,23.386,23.57,22.976,23.361,6016863,0
2002-10-14,23.361,24.284,23.361,23.943,4963208,0
2002-10-15,24.493,24.939,24.302,24.939,3638635,0
2002-10-16,24.903,25.113,24.382,24.639,1936048,0
2002-10-17,25.03,25.342,24.63,25.342,2719008,0
2002-10-18,24.922,25.297,24.784,24.922,3032851,0
2002-10-21,24.922,25.378,24.702,25.066,3114542,0
2002-10-22,24.802,24.929,23.808,24.072,4239158,0
2002-10-23,23.734,24.409,23.734,24.328,2302231,0
2002-10-24,24.355,24.639,23.808,23.808,2971310,0
2002-10-25,23.808,23.808,23.124,23.37,3367940,0
2002-10-28,23.432,23.761,22.748,23.395,4100527,0
2002-10-29,23.139,23.139,22.207,22.647,4225580,0
2002-10-30,22.748,23.725,22.748,23.597,5661193,0
2002-10-31,23.907,24.135,23.395,23.468,3943058,0
2002-11-01,23.468,24.155,23.395,23.952,2267632,0
2002-11-04,24.237,24.264,23.597,23.715,4422474,0
2002-11-05,23.715,23.808,23.231,23.725,3688789,0
2002-11-06,23.725,23.808,23.221,23.642,3241351,0
2002-11-07,23.679,23.808,23.203,23.351,3169292,0
2002-11-08,23.361,23.37,22.868,23.023,2278145,0
2002-11-11,22.884,23.351,22.556,22.703,1829612,0
2002-11-12,22.976,22.976,22.253,22.311,2774202,0
2002-11-13,22.311,22.647,21.452,21.708,4753398,0
2002-11-14,21.77,22.146,21.708,21.981,4454663,0
2002-11-15,21.733,22.099,21.733,21.998,2457073,0
2002-11-18,22.099,22.356,21.917,22.165,5058477,0
2002-11-19,22.128,22.401,21.844,22.037,2655060,0
2002-11-20,22.146,22.812,22.146,22.786,4044240,0
2002-11-21,22.911,23.115,22.565,23.115,2977444,0
2002-11-22,23.059,23.059,22.619,22.748,3401885,0
2002-11-25,22.976,23.203,22.73,23.059,2484888,0
2002-11-26,22.994,23.059,22.463,22.501,3026717,0
2002-11-27,22.748,23.386,22.575,23.177,2736531,0
2002-11-29,23.203,23.498,23.203,23.386,1025408,0
2002-12-02,23.706,23.788,23.423,23.616,3030878,0
2002-12-03,23.624,24.163,23.515,24.091,3616735,0
2002-12-04,24.099,24.099,23.671,23.826,2477441,0
2002-12-05,23.925,24.409,23.872,24.218,3155714,0
2002-12-06,24.227,24.702,24.081,24.702,2675425,0
2002-12-09,24.702,25.325,24.446,24.464,4850198,0
2002-12-10,24.529,24.737,24.382,24.684,3594612,0
2002-12-11,24.694,24.694,24.246,24.657,2698644,0
2002-12-12,24.657,25.598,24.657,25.552,4562640,0
2002-12-13,25.552,25.606,25.066,25.316,5417652,0
2002-12-16,25.589,25.715,25.552,25.715,3238940,0
2002-12-17,25.724,25.836,25.506,25.506,3571618,0
2002-12-18,25.506,25.506,24.967,25.049,4210250,0
2002-12-19,25.159,25.177,24.639,24.737,4383048,0
2002-12-20,24.811,25.378,24.811,25.258,4060887,0
2002-12-23,25.177,25.715,25.177,25.58,2112351,0
2002-12-24,25.651,25.698,25.487,25.58,1022119,0
2002-12-26,25.606,25.715,25.325,25.378,1516864,0
2002-12-27,25.469,25.506,24.903,25.066,1602058,0
2002-12-30,25.049,25.342,24.766,24.903,2151776,0
2002-12-31,24.746,24.949,24.382,24.737,2071398,0
2003-01-02,25.039,25.778,24.903,25.752,3207403,0
2003-01-03,25.679,25.742,25.404,25.651,3067892,0
2003-01-06,25.651,25.944,25.571,25.589,3444590,0
2003-01-07,25.113,25.149,24.227,24.328,6109504,0
2003-01-08,24.328,24.529,23.943,24.427,4331146,0
2003-01-09,24.555,24.903,24.529,24.876,3066797,0
2003-01-10,24.592,24.857,24.529,24.573,1865527,0
2003-01-13,24.639,25.387,24.446,25.223,5889400,0
2003-01-14,25.944,26.154,25.571,25.634,8955979,0
2003-01-15,26.008,26.765,25.778,26.638,9250551,0
2003-01-16,26.648,27.087,26.638,26.928,6826326,0
2003-01-17,26.629,27.187,26.629,27.148,14567239,0
2003-01-21,27.148,27.148,26.84,27.003,6202802,0
2003-01-22,27.003,27.078,26.402,26.937,5178276,0
2003-01-23,26.859,26.955,26.648,26.877,3918091,0
2003-01-24,26.832,26.877,26.245,26.402,3484231,0
2003-01-27,26.354,26.354,25.441,25.523,4562640,0
2003-01-28,25.571,26.027,25.571,25.742,3818660,0
2003-01-29,25.742,26.537,25.67,26.419,4438024,0
2003-01-30,26.527,26.765,26.127,26.209,3392249,0
2003-01-31,26.209,27.148,26.09,27.139,4831798,0
2003-02-03,27.148,27.148,26.629,26.832,3348227,0
2003-02-04,26.84,27.395,26.619,27.313,3820196,0
2003-02-05,27.313,27.376,26.832,26.928,3363556,0
2003-02-06,26.894,27.033,26.555,26.984,2842313,0
2003-02-07,27.013,27.087,26.61,26.793,2773981,0
2003-02-10,26.747,27.177,26.747,27.051,4229742,0
2003-02-11,27.157,27.296,26.84,26.993,3342532,0
2003-02-12,26.919,26.955,26.291,26.354,3296103,0
2003-02-13,26.354,26.483,26.117,26.419,3105565,0
2003-02-14,26.503,27.167,26.473,27.167,3786248,0
2003-02-18,27.167,27.442,27.157,27.442,2846912,0
2003-02-19,27.442,27.762,27.386,27.752,2901226,0
2003-02-20,27.834,28.264,27.834,27.935,4629432,0
2003-02-21,28.163,28.683,28.09,28.583,6143013,0
2003-02-24,28.583,29.121,28.583,29.085,5354578,0
2003-02-25,29.177,29.358,28.301,28.409,9774421,0
2003-02-26,28.425,28.721,28.245,28.619,5040078,0
2003-02-27,28.619,28.875,28.064,28.126,5966932,0
2003-02-28,28.09,28.539,28.09,28.391,3824137,0
2003-03-03,28.474,28.592,28.245,28.547,3608850,0
2003-03-04,28.557,28.911,28.208,28.264,3154403,0
2003-03-05,28.355,28.701,28.274,28.51,3090453,0
2003-03-06,28.454,28.995,28.409,28.958,2726674,0
2003-03-07,28.958,29.041,28.601,28.939,3019052,0
2003-03-10,29.222,29.47,28.911,29.06,3973284,0
2003-03-11,29.041,29.177,28.583,28.683,4025843,0
2003-03-12,28.683,28.683,27.743,28.036,5607754,0
2003-03-13,28.31,28.31,27.376,27.605,4210688,0
2003-03-14,27.414,27.817,27.187,27.552,4342751,0
2003-03-17,27.688,27.851,26.928,27.286,4741132,0
2003-03-18,27.286,27.915,26.71,27.851,5954885,0
2003-03-19,27.851,28.145,27.65,27.859,2868815,0
2003-03-20,27.859,28.474,27.631,28.435,4058478,0
2003-03-21,28.637,28.637,27.605,27.688,4960143,0
2003-03-24,27.103,28.008,27.103,27.442,2811651,0
2003-03-25,27.442,28.008,27.442,27.614,2526282,0
2003-03-26,27.614,27.614,27.269,27.395,2459485,0
2003-03-27,27.395,28.126,27.313,27.915,2461894,0
2003-03-28,27.963,28.5,27.963,28.492,3068551,0
2003-03-31,27.498,28.61,27.498,28.19,3547083,0
2003-04-01,28.145,28.355,28.08,28.337,2112574,0
2003-04-02,28.337,28.337,27.668,28,2599651,0
2003-04-03,28,28,27.534,27.605,2191195,0
2003-04-04,27.726,27.944,27.589,27.888,2802674,0
2003-04-07,27.879,27.879,27.233,27.313,3181121,0
2003-04-08,27.216,27.216,26.728,26.877,3460799,0
2003-04-09,26.984,27.286,26.859,27.148,3440430,0
2003-04-10,27.206,27.736,27.206,27.668,3634692,0
2003-04-11,27.668,27.827,27.216,27.772,2461017,0
2003-04-14,27.772,27.888,27.488,27.506,2425320,0
2003-04-15,27.461,27.526,27.042,27.323,3053000,0
2003-04-16,27.323,27.323,26.85,27.003,2739157,0
2003-04-17,26.832,27.736,26.832,27.688,2388522,0
2003-04-21,27.963,28.171,27.543,28.09,3216820,0
2003-04-22,28.097,28.454,27.869,28.31,2538764,0
2003-04-23,28.31,28.4,27.991,27.991,2861587,0
2003-04-24,28.017,28.31,27.808,27.869,2597677,0
2003-04-25,27.414,27.414,26.813,26.813,5713318,0
2003-04-28,26.919,27.078,26.693,26.765,3694701,0
2003-04-29,26.619,26.619,25.889,26.008,5809023,0
2003-04-30,26.008,26.373,26.008,26.136,5916122,0
2003-05-01,26.364,26.437,26.136,26.274,3146081,0
2003-05-02,26.237,26.755,26.237,26.583,3192947,0
2003-05-05,26.755,26.937,26.503,26.859,2449191,0
2003-05-06,26.84,26.955,25.689,26.127,6054317,0
2003-05-07,26.127,26.703,26.127,26.209,5159659,0
2003-05-08,26.161,26.547,25.98,26.419,2788220,0
2003-05-09,26.419,27.26,26.419,27.216,4558916,0
2003-05-12,27.078,27.64,27.078,27.296,3703243,0
2003-05-13,27.296,27.726,27.187,27.631,2181998,0
2003-05-14,27.631,28.008,27.498,27.915,3186598,0
2003-05-15,27.915,28.328,27.915,28.328,3383487,0
2003-05-16,28.264,28.31,28.017,28.226,2079940,0
2003-05-19,28.226,28.31,27.79,27.79,2205215,0
2003-05-20,27.834,27.982,27.424,27.562,2593521,0
2003-05-21,27.589,28.985,27.526,28.948,5533510,0
2003-05-22,28.995,29.478,28.592,29.314,5200396,0
2003-05-23,29.314,29.815,29.232,29.542,2137102,0
2003-05-27,29.542,30.344,29.487,30.162,3447440,0
2003-05-28,30.21,30.364,29.707,29.749,3606000,0
2003-05-29,29.798,29.798,29.012,29.14,4934299,0
2003-05-30,29.358,30.162,29.241,30.098,4655279,0
2003-06-02,30.344,30.711,30.238,30.522,4415024,0
2003-06-03,30.382,30.868,29.952,30.657,2948312,0
2003-06-04,30.819,31.111,30.335,30.493,4934078,0
2003-06-05,30.437,30.437,29.825,30.219,4413931,0
2003-06-06,30.046,30.512,29.863,29.991,4555849,0
2003-06-09,29.908,30.027,29.749,29.788,2683531,0
2003-06-10,30.046,30.364,29.933,30.153,3837057,0
2003-06-11,30.446,31.158,30.153,31.119,4496063,0
2003-06-12,31.119,31.59,29.925,30.153,5997593,0
2003-06-13,30.162,30.162,29.332,29.698,4189664,0
2003-06-16,29.698,29.724,29.112,29.314,4060887,0
2003-06-17,29.295,29.596,28.768,28.803,4477663,0
2003-06-18,28.819,29.094,28.539,28.976,3994306,0
2003-06-19,28.976,29.614,28.435,29.332,4436710,0
2003-06-20,29.514,29.567,29.112,29.268,3190318,0
2003-06-23,29.478,29.724,29.16,29.577,3050596,0
2003-06-24,29.524,29.925,29.46,29.653,2424444,0
2003-06-25,29.672,30.493,29.672,30.108,3953571,0
2003-06-26,30.062,30.676,29.55,29.634,4027376,0
2003-06-27,29.634,29.863,29.407,29.672,2097461,0
2003-06-30,29.845,30.027,29.634,29.707,3095491,0
2003-07-01,29.213,29.213,28.894,29.213,3356332,0
2003-07-02,29.213,29.323,28.768,28.968,3289093,0
2003-07-03,28.948,29.605,28.875,29.567,2780772,0
2003-07-07,28.995,29.881,28.995,29.46,5249893,0
2003-07-08,29.46,29.46,28.812,28.976,5038110,0
2003-07-09,29.06,29.888,29.06,29.698,3795883,0
2003-07-10,29.698,29.788,28.911,29.295,5766535,0
2003-07-11,29.332,29.567,29.085,29.504,3810558,0
2003-07-14,29.504,29.663,28.948,28.985,4009418,0
2003-07-15,29.177,29.194,28.657,28.664,3247480,0
2003-07-16,28.674,28.865,28.255,28.409,4909768,0
2003-07-17,28.409,28.875,28.355,28.664,3089794,0
2003-07-18,28.894,29.586,28.721,29.46,3231713,0
2003-07-21,29.56,29.759,29.314,29.444,3138636,0
2003-07-22,29.444,29.514,28.803,28.93,2875823,0
2003-07-23,29.15,29.222,28.583,28.637,3782084,0
2003-07-24,28.995,29.323,28.454,28.454,4014236,0
2003-07-25,28.628,28.894,28.328,28.855,2225582,0
2003-07-28,28.721,28.911,28.539,28.768,3076216,0
2003-07-29,28.748,29.012,28.153,28.153,4330925,0
2003-07-30,28.2,28.301,27.925,28,3639511,0
2003-07-31,28.2,28.657,28.126,28.293,4173018,0
2003-08-01,28.293,28.409,27.954,28.409,2543146,0
2003-08-04,28.2,28.2,27.772,27.963,4129435,0
2003-08-05,27.935,28.4,27.851,27.935,3939994,0
2003-08-06,28.126,28.785,28.017,28.721,4035262,0
2003-08-07,28.721,29.759,28.701,29.749,4389620,0
2003-08-08,29.863,29.888,29.314,29.478,3956636,0
2003-08-11,29.478,29.952,29.478,29.749,2949413,0
2003-08-12,29.991,30.181,29.542,30.117,2737191,0
2003-08-13,30.117,30.683,30.117,30.427,3248577,0
2003-08-14,30.591,30.683,29.56,29.933,5107755,0
2003-08-15,30.125,30.247,29.933,30.219,1170170,0
2003-08-18,30.219,30.599,30.219,30.562,2294567,0
2003-08-19,30.562,30.591,30.229,30.344,3149803,0
2003-08-20,30.247,30.291,30.089,30.181,3429262,0
2003-08-21,30.446,30.647,30.256,30.638,2190540,0
2003-08-22,30.903,30.939,30.247,30.344,2127683,0
2003-08-25,30.382,30.591,30.354,30.476,2192510,0
2003-08-26,30.582,30.676,30.162,30.456,2593080,0
2003-08-27,30.409,30.838,30.409,30.739,2187692,0
2003-08-28,30.73,31.525,30.638,31.476,4214849,0
2003-08-29,31.476,31.59,30.838,31.496,2097241,0
2003-09-02,31.496,31.496,31.023,31.295,3145204,0
2003-09-03,31.234,31.404,31.158,31.396,2597899,0
2003-09-04,31.396,31.59,31.158,31.331,3290188,0
2003-09-05,31.331,31.331,30.476,30.476,3772452,0
2003-09-08,30.609,31.084,30.609,31.067,2760402,0
2003-09-09,31.067,31.067,30.591,30.591,2211783,0
2003-09-10,30.591,30.666,30.316,30.503,3912179,0
2003-09-11,30.503,30.73,29.925,30.344,3572710,0
2003-09-12,30.546,30.819,30.493,30.81,3100965,0
2003-09-15,30.81,30.912,30.503,30.609,2354138,0
2003-09-16,30.609,30.884,30.609,30.876,1846037,0
2003-09-17,30.876,30.903,30.364,30.382,3151555,0
2003-09-18,30.382,30.546,29.908,30.485,3465397,0
2003-09-19,30.485,30.819,30.316,30.819,1955759,0
2003-09-22,30.819,30.975,30.522,30.793,2503506,0
2003-09-23,30.884,31.129,30.748,31.091,2622427,0
2003-09-24,31.687,31.687,31.396,31.552,3818879,0
2003-09-25,31.552,31.582,31.149,31.358,3025187,0
2003-09-26,31.295,31.322,30.985,31.158,3233466,0
2003-09-29,31.234,31.367,31.058,31.367,2342311,0
2003-09-30,31.367,31.99,31.139,31.66,3107315,0
2003-10-01,31.724,32.134,31.396,32.053,2660097,0
2003-10-02,32.053,32.182,31.798,32.144,3024530,0
2003-10-03,32.263,32.828,31.916,32.74,4982262,0
2003-10-06,33.095,33.33,32.721,33.285,3305302,0
2003-10-07,33.285,33.33,32.902,33.16,3844721,0
2003-10-08,33.178,33.178,32.601,32.775,3334209,0
2003-10-09,32.421,32.555,32.098,32.27,4929477,0
2003-10-10,32.383,33.002,32.247,32.74,2446999,0
2003-10-13,32.74,32.921,32.509,32.893,1479633,0
2003-10-14,32.648,32.893,32.326,32.401,3392028,0
2003-10-15,32.411,32.411,31.66,31.788,4194700,0
2003-10-16,31.852,32.21,31.816,32.19,3178274,0
2003-10-17,32.326,32.326,32,32.108,3098995,0
2003-10-20,32.053,32.144,31.64,31.66,3463207,0
2003-10-21,31.66,32.144,31.66,31.843,2485547,0
2003-10-22,31.962,32.306,31.788,32.255,2304208,0
2003-10-23,32.255,32.255,31.404,31.715,3176305,0
2003-10-24,31.762,31.952,31.515,31.614,1695137,0
2003-10-27,31.614,31.614,31.305,31.35,1743536,0
2003-10-28,31.35,31.525,31.234,31.525,2918090,0
2003-10-29,31.678,32.08,31.596,31.944,2067892,0
2003-10-30,31.944,32.098,31.459,31.59,2235434,0
2003-10-31,31.623,32.098,31.506,31.833,2085197,0
2003-11-03,32.018,32.018,31.715,31.762,1478066,0
2003-11-04,31.562,31.562,31.091,31.091,3389403,0
2003-11-05,31.091,31.816,31.091,31.64,4572052,0
2003-11-06,31.64,31.982,31.596,31.962,3234560,0
2003-11-07,31.962,32.21,31.878,31.916,1674552,0
2003-11-10,31.916,32.124,31.78,31.982,2289093,0
2003-11-11,31.944,32.089,31.715,31.99,1540082,0
2003-11-12,32.117,32.411,31.982,32.401,1489927,0
2003-11-13,32.491,32.848,32.2,32.73,2381734,0
2003-11-14,32.509,33.057,32.509,33.02,3538765,0
2003-11-17,32.921,32.921,32.464,32.648,2619578,0
2003-11-18,32.648,32.783,32.471,32.573,2672798,0
2003-11-19,32.573,32.701,32.297,32.401,2068111,0
2003-11-20,32.471,32.518,32.009,32.098,2783619,0
2003-11-21,32.018,32.098,31.506,31.687,2510511,0
2003-11-24,31.916,32.346,31.825,32.288,3074247,0
2003-11-25,32.326,32.792,32.326,32.692,3151774,0
2003-11-26,32.858,32.885,32.592,32.838,1648491,0
2003-11-28,32.838,32.858,32.648,32.783,429479,0
2003-12-01,32.792,33.285,32.701,33.241,1907142,0
2003-12-02,33.378,33.699,33.33,33.586,2552783,0
2003-12-03,33.77,33.825,33.469,33.707,2532632,0
2003-12-04,33.918,35.048,33.807,34.838,3595489,0
2003-12-05,35.005,35.022,34.318,34.594,3302018,0
2003-12-08,34.775,35.595,34.702,35.532,2970654,0
2003-12-09,35.532,35.561,35.139,35.205,3807054,0
2003-12-10,35.177,35.466,34.976,35.022,2904297,0
2003-12-11,35.022,35.065,34.654,34.875,2716604,0
2003-12-12,35.048,35.406,34.948,35.295,2138196,0
2003-12-15,34.838,35.139,34.739,34.739,2408673,0
2003-12-16,34.775,35.652,34.767,35.522,2772886,0
2003-12-17,35.433,35.77,35.177,35.661,3475033,0
2003-12-18,35.888,37.167,35.689,36.983,4918965,0
2003-12-19,36.983,37.123,36.447,36.848,3366841,0
2003-12-22,36.848,36.858,36.483,36.665,2061980,0
2003-12-23,36.527,36.545,36.289,36.518,2837276,0
2003-12-24,36.518,37.423,36.51,37.167,1313841,0
2003-12-26,37.259,37.286,36.948,37.076,913051,0
2003-12-29,37.096,37.742,36.966,37.714,1668857,0
2003-12-30,37.58,38.051,37.406,37.533,1831362,0
2003-12-31,37.58,37.751,36.838,37.029,2902978,0
2004-01-02,37.096,37.331,36.612,36.711,2572275,0
2004-01-05,36.737,37.331,36.711,37.24,3441964,0
2004-01-06,37.459,37.714,37.331,37.406,2902978,0
2004-01-07,37.396,37.396,37.105,37.214,2849323,0
2004-01-08,37.231,37.423,37.029,37.386,2275952,0
2004-01-09,37.214,38.49,37.096,38.137,3323260,0
2004-01-12,37.989,38.242,37.842,38.128,2232588,0
2004-01-13,38.217,38.757,38.118,38.426,3375385,0
2004-01-14,38.375,38.446,38.023,38.26,2925754,0
2004-01-15,38.41,38.882,37.303,37.331,2429038,0
2004-01-16,37.331,38.164,37.303,37.861,2377028,0
2004-01-20,38.356,39.066,38.242,38.72,2094066,0
2004-01-21,38.9,38.994,38.446,38.857,1891918,0
2004-01-22,38.857,39.131,38.174,38.375,2134147,0
2004-01-23,38.629,39.441,38.536,38.89,1762266,0
2004-01-26,38.174,38.546,37.935,38.528,1942947,0
2004-01-27,38.528,38.673,38.032,38.06,1594395,0
2004-01-28,38.07,38.07,36.747,36.939,3536682,0
2004-01-29,36.983,37.02,35.652,36.036,4251642,0
2004-01-30,35.158,35.99,35.03,35.139,3552236,0
2004-02-02,35.223,35.605,34.61,35.13,3721417,0
2004-02-03,35.13,35.406,34.912,35.248,1921048,0
2004-02-04,35.065,35.314,34.347,34.565,2502081,0
2004-02-05,34.645,34.809,33.595,34.053,3207950,0
2004-02-06,34.227,34.262,33.604,33.997,4384803,0
2004-02-09,34.262,35.399,34.246,35.056,3649257,0
2004-02-10,35.322,36.336,34.93,36.162,3512484,0
2004-02-11,36.116,36.51,35.725,36.372,2259964,0
2004-02-12,36.483,36.858,36.116,36.41,2056831,0
2004-02-13,36.41,36.41,35.661,36.082,2125054,0
2004-02-17,36.621,36.711,36.098,36.41,1298727,0
2004-02-18,36.42,36.518,35.734,35.806,1970105,0
2004-02-19,35.888,35.97,35.285,35.495,2779788,0
2004-02-20,35.341,35.424,34.527,35.304,3406922,0
2004-02-23,35.389,35.615,35.205,35.36,2221749,0
2004-02-24,35.552,35.907,35.285,35.842,1833224,0
2004-02-25,35.615,36.563,35.57,36.535,2779348,0
2004-02-26,36.711,37.504,36.527,37.149,4236641,0
2004-02-27,37.149,37.808,37.149,37.598,2766316,0
2004-03-01,37.89,38.555,37.723,38.546,2598993,0
2004-03-02,39.204,39.632,38.225,38.375,3304753,0
2004-03-03,38.242,38.839,37.918,38.645,2575888,0
2004-03-04,38.839,38.866,37.87,38.016,3387319,0
2004-03-05,38.118,38.866,38.042,38.594,2695578,0
2004-03-08,38.801,39.24,38.565,38.72,1629436,0
2004-03-09,38.72,38.839,37.899,38.27,1955544,0
2004-03-10,38.174,38.464,37.396,37.485,1923020,0
2004-03-11,36.983,37.277,36.527,36.665,3927728,0
2004-03-12,36.692,37.704,36.692,37.695,2572930,0
2004-03-15,37.927,38.811,37.927,38.584,2960252,0
2004-03-16,39.542,39.542,38.29,38.375,2529237,0
2004-03-17,38.848,39.204,38.629,39.138,1867719,0
2004-03-18,39.094,39.632,38.683,39.413,2144985,0
2004-03-19,39.376,39.413,38.346,38.455,1974925,0
2004-03-22,37.989,38.584,37.944,38.146,2636994,0
2004-03-23,38.464,38.637,38.174,38.519,2947984,0
2004-03-24,38.26,38.536,36.895,36.983,3531100,0
2004-03-25,37.214,37.467,37.067,37.24,4845162,0
2004-03-26,37.331,38.327,37.331,37.927,2517852,0
2004-03-29,37.999,38.683,37.999,38.436,1709590,0
2004-03-30,38.446,39.524,38.436,39.23,2286246,0
2004-03-31,39.451,39.716,39.131,39.422,2633815,0
2004-04-01,39.422,39.852,38.629,38.765,3179696,0
2004-04-02,38.446,38.629,38.183,38.318,3095052,0
2004-04-05,38.446,38.811,38.401,38.536,1878780,0
2004-04-06,38.536,39.004,38.375,38.546,1354357,0
2004-04-07,38.536,39.076,38.365,38.645,1580598,0
2004-04-08,39.451,39.451,38.611,38.848,2200066,0
2004-04-12,39.049,40.263,38.91,39.47,3209265,0
2004-04-13,39.77,40.235,39.669,39.688,3128670,0
2004-04-14,39.094,40.463,39.094,40.17,3012043,0
2004-04-15,39.997,41.067,39.988,40.957,2523214,0
2004-04-16,41.094,41.77,41.001,41.531,3081362,0
2004-04-19,41.531,41.998,40.838,41.122,2401773,0
2004-04-20,41.094,41.351,40.263,40.263,1853484,0
2004-04-21,40.044,40.418,39.386,40.244,1946012,0
2004-04-22,39.269,40.637,39.194,39.79,4081473,0
2004-04-23,40.161,40.161,39.04,39.212,3371877,0
2004-04-26,39.04,39.632,39.04,39.212,2444811,0
2004-04-27,39.404,40.628,39.35,40.428,2433857,0
2004-04-28,40.428,40.984,39.725,39.79,2471968,0
2004-04-29,39.542,39.679,37.441,38.051,3454993,0
2004-04-30,38.146,38.765,37.825,38.234,2553110,0
2004-05-03,38.375,39.413,38.164,39.286,2941852,0
2004-05-04,39.404,39.79,38.757,39.076,2397066,0
2004-05-05,38.765,39.313,38.356,39.194,2136994,0
2004-05-06,39.204,39.432,38.436,38.976,1628669,0
2004-05-07,38.9,39.175,37.816,37.908,1728867,0
2004-05-10,36.754,36.991,36.073,36.289,4122867,0
2004-05-11,36.527,37.441,36.527,37.312,2864759,0
2004-05-12,36.983,37.293,36.298,36.665,3822163,0
2004-05-13,36.665,37.011,36.171,36.527,3386007,0
2004-05-14,36.621,38.108,36.621,37.542,2002410,0
2004-05-17,37.441,37.989,37.105,37.704,2473937,0
2004-05-18,37.351,37.626,36.027,36.124,3113557,0
2004-05-19,36.298,36.905,36.073,36.144,2783840,0
2004-05-20,36.483,36.774,35.871,36.053,2367715,0
2004-05-21,36.053,36.199,35.187,35.588,2045113,0
2004-05-24,35.615,37.331,35.615,37.259,2949516,0
2004-05-25,37.485,38.337,37.249,38.242,3760731,0
2004-05-26,38.528,38.528,37.341,37.36,2609833,0
2004-05-27,37.36,37.36,36.39,36.563,2605128,0
2004-05-28,36.665,37.123,36.637,36.858,1601950,0
2004-06-01,37.142,37.761,37.076,37.533,2280003,0
2004-06-02,38.032,38.252,37.761,38.042,2668529,0
2004-06-03,38.337,38.739,37.513,37.513,2519163,0
2004-06-04,37.643,37.643,36.83,37.523,1872757,0
2004-06-07,37.523,37.89,37.149,37.825,1614434,0
2004-06-08,37.852,38.252,37.36,37.432,1935610,0
2004-06-09,37.204,37.214,36.345,36.895,2807270,0
2004-06-10,37.351,38.042,37.096,38.042,1628779,0
2004-06-14,37.808,37.842,37.076,37.167,2099651,0
2004-06-15,37.714,38.202,37.459,38.108,2393562,0
2004-06-16,38.446,39.131,38.375,38.994,2184186,0
2004-06-17,39.076,39.87,39.076,39.844,2651884,0
2004-06-18,39.95,40.064,39.632,40.064,1848227,0
2004-06-21,40.091,40.091,39.641,40.054,1744305,0
2004-06-22,39.725,40.036,39.286,39.978,2023875,0
2004-06-23,40.134,40.875,39.77,40.774,2890167,0
2004-06-24,40.547,40.921,40.125,40.18,2152106,0
2004-06-25,40.111,40.391,39.852,40.101,1619582,0
2004-06-28,39.95,39.96,38.91,38.967,1922031,0
2004-06-29,38.857,39.47,38.857,39.168,1604248,0
2004-06-30,39.404,39.852,39.249,39.77,1812306,0
2004-07-01,39.997,40.454,39.725,40.091,2129875,0
2004-07-02,40.134,40.281,39.824,39.933,1159990,0
2004-07-06,40.5,41.379,40.363,41.369,2972954,0
2004-07-07,41.249,41.99,40.866,41.983,2780664,0
2004-07-08,42.007,42.236,41.266,41.458,2320303,0
2004-07-09,41.359,42.007,41.359,41.458,1799275,0
2004-07-12,41.512,41.644,41.058,41.332,1628669,0
2004-07-13,41.541,41.669,41.14,41.644,1818440,0
2004-07-14,41.644,41.917,41.388,41.841,1560339,0
2004-07-15,41.983,42.363,41.732,42.344,2035809,0
2004-07-16,42.61,43.122,42.126,42.821,1957183,0
2004-07-19,42.92,43.086,42.335,42.737,1566360,0
2004-07-20,42.776,42.829,42.263,42.464,1479852,0
2004-07-21,42.464,43.104,41.467,41.467,1532743,0
2004-07-22,41.322,42.106,41.221,41.841,1564826,0
2004-07-23,41.686,42.089,41.266,41.617,1061870,0
2004-07-26,41.798,42.189,40.857,41.001,1799934,0
2004-07-27,41.203,41.917,40.857,41.878,1650241,0
2004-07-28,42.098,42.546,41.714,42.263,1905497,0
2004-07-29,42.427,42.556,41.661,42.136,2270807,0
2004-07-30,42.51,42.51,42.136,42.491,2179149,0
2004-08-02,42.302,42.399,41.57,42.31,1921158,0
2004-08-03,42.437,43.095,42.326,42.829,1865090,0
2004-08-04,42.6,42.61,41.476,41.503,2834208,0
2004-08-05,41.276,41.661,40.18,40.363,2766973,0
2004-08-06,40.19,40.318,39.04,39.131,2305080,0
2004-08-09,39.22,40.363,39.175,39.969,2031974,0
2004-08-10,39.969,40.537,39.95,40.161,1995950,0
2004-08-11,39.814,40.17,38.765,39.367,3871990,0
2004-08-12,39.451,40.036,38.857,38.857,2911631,0
2004-08-13,39.086,40.064,39.012,39.761,2089792,0
2004-08-16,40.152,40.161,39.552,39.888,2275952,0
2004-08-17,39.888,39.888,38.811,38.91,2553768,0
2004-08-18,38.967,39.706,38.967,39.65,2416994,0
2004-08-19,39.725,39.988,39.568,39.824,2565049,0
2004-08-20,40.226,41.048,40.142,40.491,2517193,0
2004-08-23,40.491,40.637,39.496,39.742,2363667,0
2004-08-24,39.861,39.95,39.158,39.505,1319426,0
2004-08-25,39.679,40.18,39.46,39.66,2152759,0
2004-08-26,39.515,39.942,39.04,39.898,1799607,0
2004-08-27,40.036,40.363,39.933,40.263,1119252,0
2004-08-30,40.318,40.594,39.942,40.273,1561214,0
2004-08-31,40.273,40.81,40.198,40.81,1769933,0
2004-09-01,40.866,42.197,40.828,42.197,2821616,0
2004-09-02,42.197,42.455,41.925,42.146,2155937,0
2004-09-03,42.007,42.335,41.751,42.207,1375602,0
2004-09-07,41.869,42.226,41.541,42.136,1526611,0
2004-09-08,41.824,42.302,41.807,42.025,1237629,0
2004-09-09,42.116,43.056,42.052,42.966,1829389,0
2004-09-10,42.966,43.021,42.079,42.664,1312308,0
2004-09-13,42.911,43.095,42.664,42.975,1351621,0
2004-09-14,43.086,43.33,42.673,43.122,1223500,0
2004-09-15,43.132,43.287,42.527,42.527,1599649,0
2004-09-16,42.537,42.911,42.302,42.829,1447000,0
2004-09-17,43.33,43.833,43.104,43.814,2420062,0
2004-09-20,43.925,44.289,43.843,43.954,1702368,0
2004-09-21,44.034,45.615,43.585,45.387,2453348,0
2004-09-22,45.159,45.267,44.556,44.966,1723281,0
2004-09-23,44.564,44.975,44.335,44.883,2273324,0
2004-09-24,44.382,45.596,44.382,45.23,2717370,0
2004-09-27,45.521,45.661,44.536,44.939,1737406,0
2004-09-28,45.221,45.934,45.221,45.824,2001424,0
2004-09-29,45.862,46.572,45.012,45.434,2944809,0
2004-09-30,45.888,46.024,45.387,45.76,2449955,0
2004-10-01,45.76,46.161,45.34,46.053,1876917,0
2004-10-04,46.053,46.373,45.752,45.907,1784054,0
2004-10-05,46.527,47.111,46.517,46.893,1797197,0
2004-10-06,47.029,47.815,47.02,47.789,2289748,0
2004-10-07,48.017,48.755,47.695,47.944,3657910,0
2004-10-08,47.944,48.291,47.314,47.886,2259858,0
2004-10-11,47.944,48.125,47.24,47.496,2543477,0
2004-10-12,47.496,48.244,47.102,47.158,2748030,0
2004-10-13,47.029,47.039,45.175,46.186,4050813,0
2004-10-14,46.39,47.075,46.373,47.057,2955869,0
2004-10-15,48.079,48.125,47.249,47.642,2963644,0
2004-10-18,47.652,47.852,46.628,46.637,2734449,0
2004-10-19,46.59,47.057,46.161,46.71,2222080,0
2004-10-20,47.214,48.017,46.94,47.953,2273546,0
2004-10-21,48.4,48.583,47.815,48.546,2752955,0
2004-10-22,48.765,48.856,48.152,48.162,2302894,0
2004-10-25,48.537,48.7,47.76,48.546,2408014,0
2004-10-26,48.765,49.368,48.033,49.359,2200503,0
2004-10-27,49.359,49.632,47.029,47.277,4529237,0
2004-10-28,46.346,46.874,45.295,45.724,4541062,0
2004-10-29,45.661,46.3,45.434,46.3,2945466,0
2004-11-01,46.666,47.158,45.833,46.554,3587930,0
2004-11-02,46.563,46.572,45.103,45.167,3160865,0
2004-11-03,46.354,46.381,45.239,45.852,2955650,0
2004-11-04,45.852,46.3,45.707,46.161,3186382,0
2004-11-05,46.39,46.746,46.244,46.72,2034166,0
2004-11-08,46.72,46.72,45.021,45.175,2889730,0
2004-11-09,45.184,45.184,44.08,44.172,4421376,0
2004-11-10,44.088,45.295,43.622,45.203,4111148,0
2004-11-11,45.203,45.248,44.619,45.121,2032852,0
2004-11-12,44.902,46.216,44.883,46.137,2238173,0
2004-11-15,46.024,46.033,44.427,45.076,2866840,0
2004-11-16,44.939,45.55,44.519,44.609,2490692,0
2004-11-17,44.6,45.184,44.335,45.14,2847242,0
2004-11-18,45.661,46.3,45.395,46.169,3542050,0
2004-11-19,46.425,47.223,46.169,47.111,2672909,0
2004-11-22,47.478,47.77,47.029,47.695,2368485,0
2004-11-23,47.714,48.482,47.661,48.079,1976569,0
2004-11-24,48.009,48.729,47.705,48.603,2083662,0
2004-11-26,48.765,49.661,48.654,49.029,937910,0
2004-11-29,49.029,49.342,48.181,48.849,2022776,0
2004-11-30,48.849,49.368,48.783,49.368,1905390,0
2004-12-01,49.439,49.439,47.258,47.35,2582020,0
2004-12-02,46.666,46.774,44.93,45.521,4313732,0
2004-12-03,45.021,46.354,45.021,46.309,3420721,0
2004-12-06,46.619,46.847,45.716,46.147,2292929,0
2004-12-07,45.888,46.235,45.203,45.53,2741129,0
2004-12-08,44.975,45.651,44.519,45.405,2907032,0
2004-12-09,45.752,46.161,45.285,46.161,2198423,0
2004-12-10,47.304,50.371,45.248,45.521,2131407,0
2004-12-13,45.203,46.474,45.203,46.465,1599320,0
2004-12-14,46.755,46.811,46.063,46.71,1457731,0
2004-12-15,46.736,47.551,46.6,47.185,2321503,0
2004-12-16,47.029,47.231,46.072,46.118,2711894,0
2004-12-17,45.434,46.318,45.434,46.072,3675427,0
2004-12-20,46.082,46.572,46.015,46.419,2555411,0
2004-12-21,46.572,46.847,46.39,46.692,1363229,0
2004-12-22,46.736,46.94,45.615,45.934,2193278,0
2004-12-23,45.962,46.554,45.962,46.244,1017190,0
2004-12-27,46.137,46.244,45.248,45.248,1329719,0
2004-12-28,45.258,46.118,45.203,45.944,1590889,0
2004-12-29,45.979,46.509,45.805,46.216,1395642,0
2004-12-30,46.118,46.354,45.842,46.153,1037560,0
2004-12-31,46.153,46.572,46.024,46.177,934516,0
2005-01-03,46.177,46.177,44.088,44.088,3376702,0
2005-01-04,44.473,44.673,43.66,43.733,3880421,0
2005-01-05,43.516,43.881,43.33,43.585,3642796,0
2005-01-06,43.469,44.845,43.42,44.289,3948973,0
2005-01-07,44.289,44.609,43.42,44.006,2034276,0
2005-01-10,44.748,45.285,44.289,44.318,2660861,0
2005-01-11,44.345,44.765,44.006,44.7,2186270,0
2005-01-12,44.72,45.596,44.299,45.395,1960905,0
2005-01-13,45.651,47.02,45.615,46.701,3734671,0
2005-01-14,47.121,47.559,46.572,47.559,3318003,0
2005-01-18,48.225,48.391,47.442,47.886,2714524,0
2005-01-19,47.852,47.944,47.413,47.515,1856000,0
2005-01-20,47.075,47.486,46.409,47.149,2132940,0
2005-01-21,47.623,47.835,46.847,46.921,2521133,0
2005-01-24,47.578,47.925,47.267,47.358,2018397,0
2005-01-25,47.76,48.069,47.314,47.825,2640059,0
2005-01-26,48.069,48.674,47.815,48.482,3558912,0
2005-01-27,48.472,49.934,48.308,49.68,3106003,0
2005-01-28,49.433,49.778,48.856,49.468,2597020,0
2005-01-31,49.184,50.032,48.425,49.697,2490472,0
2005-02-01,49.707,50.91,49.688,50.352,2710579,0
2005-02-02,50.217,50.846,50.18,50.793,2650021,0
2005-02-03,50.236,50.775,49.75,50.562,2122975,0
2005-02-04,50.663,50.737,50.135,50.344,2300813,0
2005-02-07,50.352,50.692,49.076,49.523,2892904,0
2005-02-08,49.314,50.091,49.029,50.024,1439334,0
2005-02-09,50.024,50.747,49.496,50.135,1717476,0
2005-02-10,50.619,52.133,50.427,52.017,1893563,0
2005-02-11,52.017,52.956,51.569,52.482,2256680,0
2005-02-14,52.702,52.875,52.327,52.6,2723940,0
2005-02-15,52.829,52.848,51.999,52.581,1946232,0
2005-02-16,52.974,54.492,52.628,54.416,3352826,0
2005-02-17,54.29,54.618,52.536,52.647,3014123,0
2005-02-18,52.693,54.51,52.674,54.245,2788657,0
2005-02-22,54.702,55.386,53.888,54.082,3206526,0
2005-02-23,53.97,55.157,53.97,54.855,1912727,0
2005-02-24,54.884,55.651,54.227,55.651,2211562,0
2005-02-25,55.651,57.421,55.612,57.277,3407909,0
2005-02-28,57.477,58.617,55.989,57.421,5120677,0
2005-03-01,57.075,57.486,55.524,55.752,4039422,0
2005-03-02,55.039,56.609,55.039,56.599,2566252,0
2005-03-03,57.513,58.218,57.003,57.989,3091328,0
2005-03-04,58.443,60.143,57.549,59.987,3984341,0
2005-03-07,59.357,59.584,58.355,58.873,3078513,0
2005-03-08,58.674,59.576,58.674,58.764,1808692,0
2005-03-09,59.01,60.18,57.339,57.396,3187911,0
2005-03-10,55.248,56.025,54.436,55.497,5622429,0
2005-03-11,54.564,56.745,54.564,56.163,3427730,0
2005-03-14,56.344,57.067,55.432,56.892,2808695,0
2005-03-15,56.9,57.705,56.106,56.106,2985546,0
2005-03-16,56.009,57.166,55.459,56.114,3023216,0
2005-03-17,56.711,57.285,56.106,57.148,2598118,0
2005-03-18,57.285,58.21,57.166,57.653,3223283,0
2005-03-21,57.431,58.008,56.57,57.193,2804313,0
2005-03-22,57.605,57.999,56.38,56.446,2635349,0
2005-03-23,55.942,55.952,54.171,54.517,4156809,0
2005-03-24,54.801,55.797,53.88,54.482,3364871,0
2005-03-28,54.492,54.845,54.025,54.336,2751752,0
2005-03-29,54.336,55.312,53.431,53.467,2723940,0
2005-03-30,54.015,54.236,52.581,54.236,3363775,0
2005-03-31,54.436,56.07,54.436,55.914,2891151,0
2005-04-01,56.371,57.421,56.172,57.293,3480837,0
2005-04-04,58.261,59.258,57.092,57.833,3969013,0
2005-04-05,57.605,57.961,56.719,57.102,2841327,0
2005-04-06,56.867,58.171,56.735,57.852,2466273,0
2005-04-07,58.443,58.783,56.114,56.701,3079062,0
2005-04-08,56.701,56.937,55.239,55.304,2874724,0
2005-04-11,54.792,55.688,54.546,55.576,2880860,0
2005-04-12,55.277,55.961,54.106,54.264,3864874,0
2005-04-13,53.97,54.152,52.416,52.655,3833005,0
2005-04-14,53.422,54.072,52.965,53.185,3611694,0
2005-04-15,53.194,53.33,50.317,50.747,3866077,0
2005-04-18,50.775,52.416,50.28,52.389,3289315,0
2005-04-19,53.422,53.915,53.148,53.542,3397394,0
2005-04-20,53.707,54.527,52.199,52.319,2992554,0
2005-04-21,52.545,54.045,52.397,53.987,2792596,0
2005-04-22,53.987,54.326,53.158,53.788,2778799,0
2005-04-25,53.788,54.902,53.788,54.792,2389288,0
2005-04-26,54.792,54.865,53.834,53.843,1970216,0
2005-04-27,53.422,53.843,52.142,52.711,3092312,0
2005-04-28,51.367,51.843,50.874,51.705,3649037,0
2005-04-29,52.108,52.473,50.966,51.403,3132939,0
2005-05-02,51.147,52.309,50.682,52.225,3120676,0
2005-05-03,52.124,52.133,50.6,50.802,3678382,0
2005-05-04,50.317,51.05,49.505,51.05,5464194,0
2005-05-05,51.549,52.133,51.25,51.807,3480069,0
2005-05-06,52.27,52.463,51.615,51.697,3191523,0
2005-05-09,52.026,52.389,51.679,52.389,1809026,0
2005-05-10,52.29,52.299,51.012,51.211,1979304,0
2005-05-11,51.211,51.981,51.166,51.981,2905388,0
2005-05-12,53.021,53.021,48.793,49.01,4614106,0
2005-05-13,49.029,49.342,47.789,48.218,4372095,0
2005-05-16,48.218,48.746,47.048,48.691,3328626,0
2005-05-17,48.627,49.889,48.4,49.815,2923344,0
2005-05-18,50.271,50.672,48.946,49.323,2801249,0
2005-05-19,49.333,50.408,49.239,50.317,2035809,0
2005-05-20,50.417,50.775,50.005,50.245,2399582,0
2005-05-23,50.245,51.314,50.161,51.11,3004598,0
2005-05-24,50.91,52.017,50.775,51.971,2821506,0
2005-05-25,52.142,52.719,51.33,52.356,2789311,0
2005-05-26,52.782,52.902,52.225,52.802,1910863,0
2005-05-27,53.047,54.052,52.918,53.978,1860931,0
2005-05-31,53.431,53.751,52.984,53.66,2763032,0
2005-06-01,54.336,55.013,54.045,54.673,2245618,0
2005-06-02,54.673,54.928,53.888,54.245,2079940,0
2005-06-03,54.564,55.304,54.436,54.819,1689554,0
2005-06-06,55.092,55.534,54.792,55.423,2020807,0
2005-06-07,55.432,55.971,54.71,54.81,2508872,0
2005-06-08,54.801,56.398,54.783,55.213,3239160,0
2005-06-09,55.432,56.858,55.12,56.792,3005256,0
2005-06-10,56.544,57.075,56.234,56.928,2034056,0
2005-06-13,56.527,57.477,56.218,57.421,1661521,0
2005-06-14,57.259,58.078,56.764,57.961,2306065,0
2005-06-15,58.535,58.855,58.181,58.555,2718573,0
2005-06-16,58.891,59.328,58.626,59.302,1877794,0
2005-06-17,60.043,60.866,59.532,60.849,4165791,0
2005-06-20,61.185,62.088,61.093,62.06,4223938,0
2005-06-21,61.633,61.915,59.95,60.004,3575449,0
2005-06-22,60.198,60.719,59.55,60.218,3077529,0
2005-06-23,60.335,61.859,60.143,60.326,2102278,0
2005-06-24,60.81,61.075,59.815,59.95,1613336,0
2005-06-27,60.228,61.456,60.228,60.866,2218680,0
2005-06-28,60.866,60.866,58.911,58.967,2923237,0
2005-06-29,58.967,59.724,58.218,59.065,2010949,0
2005-06-30,59.074,60.361,58.756,58.997,2194699,0
2005-07-01,59.45,61.13,59.223,61.093,2393667,0
2005-07-05,61.859,63.466,61.539,63.312,3913819,0
2005-07-06,63.597,64.381,62.153,62.498,3389401,0
2005-07-07,62.06,63.786,61.668,63.578,2912395,0
2005-07-08,63.64,64.28,62.673,63.358,3668198,0
2005-07-11,63.085,63.805,62.278,63.715,2499672,0
2005-07-12,63.649,64.698,63.466,64.189,2631953,0
2005-07-13,64.346,64.583,63.002,63.705,2298184,0
2005-07-14,63.696,64.107,60.912,61.084,3762594,0
2005-07-15,61.37,62.088,60.408,61.019,2310447,0
2005-07-18,60.866,60.894,59.686,60.19,2154293,0
2005-07-19,60.545,61.019,60.253,60.939,2723718,0
2005-07-20,60.894,61.405,59.751,61.257,2795991,0
2005-07-21,61.405,61.549,59.815,60.352,2068769,0
2005-07-22,61.869,63.996,61.768,63.879,3786138,0
2005-07-25,63.759,65.045,63.184,64.583,3576544,0
2005-07-26,63.879,64.592,63.705,63.759,2379763,0
2005-07-27,63.925,64.498,62.737,64.372,2577310,0
2005-07-28,64.197,64.592,61.869,63.87,3804970,0
2005-07-29,63.925,64.014,62.235,62.461,2821616,0
2005-08-01,63.241,63.367,62.819,62.839,2221529,0
2005-08-02,63.696,64.034,63.041,63.925,2536904,0
2005-08-03,64.154,64.39,62.574,62.946,2753614,0
2005-08-04,62.946,63.889,62.946,63.011,2048073,0
2005-08-05,63.011,63.102,61.842,62.488,2004273,0
2005-08-08,63.696,64.792,63.495,63.633,2932439,0
2005-08-09,64.014,64.07,63.137,63.414,2068989,0
2005-08-10,64.107,65.685,63.925,65.685,3099540,0
2005-08-11,65.522,66.528,65.139,65.978,2793692,0
2005-08-12,66.434,66.434,65.222,66.053,1905390,0
2005-08-15,65.996,66.024,64.864,64.93,1704117,0
2005-08-16,65.158,65.222,63.257,63.267,2527704,0
2005-08-17,63.422,64.536,61.414,61.578,3660315,0
2005-08-18,61.539,62.555,60.701,61.549,2944920,0
2005-08-19,62.051,63.232,62.051,62.829,2229195,0
2005-08-22,63.53,63.97,62.453,62.847,2730069,0
2005-08-23,63.321,63.696,62.143,63.396,2575999,0
2005-08-24,63.925,64.792,63.485,64.619,3724159,0
2005-08-25,64.516,64.911,64.18,64.583,2371332,0
2005-08-26,64.655,64.974,63.466,63.776,2096035,0
2005-08-29,63.805,65.624,63.111,63.677,3413053,0
2005-08-30,63.961,64.836,63.943,64.619,3564827,0
2005-08-31,64.974,65.705,64.206,65.404,5191635,0
2005-09-01,65.769,66.234,63.12,65.312,6771136,0
2005-09-02,64.974,64.984,63.925,64.317,2867388,0
2005-09-06,64.317,65.158,63.466,64.526,3192072,0
2005-09-07,64.242,64.726,63.796,63.97,3398712,0
2005-09-08,64.289,64.93,63.987,64.435,2982587,0
2005-09-09,65.03,65.667,64.82,65.624,2484341,0
2005-09-12,65.294,65.44,63.723,63.996,2934843,0
2005-09-13,64.565,64.746,63.85,64.206,3650681,0
2005-09-14,64.435,65.212,64.216,64.836,3373192,0
2005-09-15,65.43,65.959,64.836,65.843,4119144,0
2005-09-16,66.617,67.111,65.787,67.047,4478756,0
2005-09-19,68.583,70.589,68.487,69.935,3909661,0
2005-09-20,68.946,70.107,68.261,69.038,3841766,0
2005-09-21,70.636,71.366,69.862,70.554,3863448,0
2005-09-22,70.784,71.329,67.64,69.166,4243978,0
2005-09-23,68.747,68.994,67.001,67.449,2943169,0
2005-09-26,67.449,69.698,66.827,69.139,2896298,0
2005-09-27,68.401,68.994,67.595,68.81,2672471,0
2005-09-28,68.817,69.852,67.605,69.613,2559682,0
2005-09-29,69.862,70.454,69.378,70.004,2732916,0
2005-09-30,70.004,70.004,68.442,68.688,2476568,0
2005-10-03,68.946,69.358,68.16,68.628,2717259,0
2005-10-04,67.714,67.904,65.448,65.484,4641481,0
2005-10-05,65.695,66.353,62.747,63.12,6185720,0
2005-10-06,62.106,62.106,58.443,60.014,8513250,0
2005-10-07,60.727,61.76,60.456,60.78,4933643,0
2005-10-10,60.79,60.912,59.523,60.263,3142687,0
2005-10-11,60.866,62.59,60.866,62.051,3716278,0
2005-10-12,61.833,62.097,59.724,60.004,4002080,0
2005-10-13,59.633,59.996,56.711,58.07,6823477,0
2005-10-14,57.989,59.31,56.867,58.881,5023435,0
2005-10-17,59.724,60.279,59.038,59.432,4114541,0
2005-10-18,59.348,59.942,56.9,57.039,5386444,0
2005-10-19,57.075,58.261,55.248,58.124,6094507,0
2005-10-20,57.943,58.035,54.426,55.477,5993101,0
2005-10-21,55.023,56.527,54.792,54.819,6065816,0
2005-10-24,54.51,57.486,54.208,57.486,5419951,0
2005-10-25,57.624,59.495,57.624,59.056,4615639,0
2005-10-26,59.056,60.18,56.983,57.232,5696999,0
2005-10-27,57.24,57.513,55.023,55.321,4839248,0
2005-10-28,55.321,57.796,54.919,57.504,4960687,0
2005-10-31,57.53,58.873,57.53,58.287,5569754,0
2005-11-01,58.287,59.186,57.813,58.774,3941855,0
2005-11-02,59.996,61.177,59.805,61.038,5037667,0
2005-11-03,62.008,62.59,61.228,62.044,5101949,0
2005-11-04,62.051,62.051,60.317,61,5113557,0
2005-11-07,61,61.01,59.676,60.18,3699959,0
2005-11-08,59.861,61.595,59.478,60.902,2846255,0
2005-11-09,60.902,62.315,59.815,60.436,3650239,0
2005-11-10,59.633,59.825,57.53,58.808,5364216,0
2005-11-11,58.808,59.348,58.035,59.12,4006024,0
2005-11-14,59.395,60.59,58.609,58.997,3724706,0
2005-11-15,58.997,60.965,58.997,59.432,3251206,0
2005-11-16,59.815,61.057,59.487,60.983,3417215,0
2005-11-17,61.777,61.915,59.916,60.456,4005696,0
2005-11-18,61.185,61.185,59.706,60.308,2941634,0
2005-11-21,61.093,62.47,60.693,62.47,3163818,0
2005-11-22,63.376,63.668,62.583,63.367,2540956,0
2005-11-23,63.137,63.696,62.235,62.819,2136331,0
2005-11-25,63.174,63.522,63.066,63.466,651336,0
2005-11-28,63.241,63.241,60.326,60.481,3290300,0
2005-11-29,60.647,61.065,59.843,60.27,3974374,0
2005-11-30,59.888,60.673,59.613,59.613,4203569,0
2005-12-01,60.27,61.53,60.218,61.405,3972732,0
2005-12-02,63.212,63.212,61.177,62.261,3127026,0
2005-12-05,62.757,63.431,62.025,62.59,3241789,0
2005-12-06,62.599,64.04,62.411,63.522,3251206,0
2005-12-07,64.154,64.746,62.819,63.257,3597680,0
2005-12-08,63.879,64.873,63.285,64.82,3171487,0
2005-12-09,64.381,64.427,63.212,63.741,3086069,0
2005-12-12,65.294,65.404,64.014,64.956,3300044,0
2005-12-13,66.434,67.63,65.806,65.895,5638525,0
2005-12-14,65.904,67.076,65.386,66.971,3183967,0
2005-12-15,66.971,67.076,64.782,65.037,3653199,0
2005-12-16,64.836,65.284,63.367,63.466,3454227,0
2005-12-19,64.336,64.984,62.7,63.165,3206087,0
2005-12-20,63.376,64.583,63.194,64.336,3212548,0
2005-12-21,64.836,65.284,64.435,64.8,3206087,0
2005-12-22,64.93,65.522,64.655,64.974,2611039,0
2005-12-23,64.655,64.664,62.91,64.206,1998577,0
2005-12-27,63.741,63.751,60.665,61.678,4107534,0
2005-12-28,61.732,63.302,61.678,62.48,2304426,0
2005-12-29,62.555,63.578,61.998,62.153,1912833,0
2005-12-30,62.088,63.312,61.219,62.574,2064610,0
2006-01-03,63.768,64.765,62.599,64.746,2872211,0
2006-01-04,63.879,65.176,63.623,64.565,3053112,0
2006-01-05,64.489,64.489,62.782,63.174,3537123,0
2006-01-06,64.655,65.202,63.979,64.04,4039312,0
2006-01-09,64.242,64.637,63.54,64.317,2737516,0
2006-01-10,64.17,65.589,64.08,64.516,3414368,0
2006-01-11,64.516,65.44,63.649,64.836,2838265,0
2006-01-12,65.522,66.107,63.841,64.024,3944919,0
2006-01-13,64.024,65.256,63.786,65.176,2040297,0
2006-01-17,66.053,67.029,66.053,67.001,2814278,0
2006-01-18,66.818,66.921,64.565,65.824,2976129,0
2006-01-19,65.294,67.212,65.275,66.875,2843738,0
2006-01-20,68.308,68.737,66.884,67.658,4216495,0
2006-01-23,67.468,67.477,66.38,66.745,3846477,0
2006-01-24,66.572,67.64,66.289,66.664,3629767,0
2006-01-25,66.892,67.394,64.08,64.526,4494415,0
2006-01-26,64.427,64.435,62.48,63.578,5803002,0
2006-01-27,65.03,65.615,64.565,65.167,3172688,0
2006-01-30,65.522,67.78,65.457,66.837,3578517,0
2006-01-31,66.645,69.512,66.071,68.974,5882502,0
2006-02-01,68.927,69.631,67.184,67.486,4113889,0
2006-02-02,66.528,67.849,65.294,66.791,4244524,0
2006-02-03,66.791,67.714,66.081,67.029,4547635,0
2006-02-06,68.308,68.795,67.258,67.667,3092532,0
2006-02-07,66.482,66.635,64.629,65.055,3998136,0
2006-02-08,66.117,66.117,63.64,65.065,4445355,0
2006-02-09,65.247,66.528,62.946,63.12,4650899,0
2006-02-10,64.107,64.154,61.741,63.276,4129435,0
2006-02-13,63.276,63.916,61.961,62.498,3519164,0
2006-02-14,61.668,62.91,61.047,62.325,3827203,0
2006-02-15,62.829,63.466,61.549,62.382,3487188,0
2006-02-16,63.241,64.299,62.946,64.107,3692841,0
2006-02-17,64.655,64.984,63.833,63.879,3645423,0
2006-02-21,64.883,65.294,64.452,64.583,3425977,0
2006-02-22,63.466,63.476,62.106,62.516,3856659,0
2006-02-23,62.565,63.367,61.549,62.19,3917652,0
2006-02-24,63.376,63.686,62.872,63.165,2842421,0
2006-02-27,62.691,62.919,61.311,61.559,2396518,0
2006-02-28,61.093,61.494,59.907,61.112,3869249,0
2006-03-01,61.35,62.344,61.112,62.278,3042598,0
2006-03-02,62.507,63.899,61.842,63.587,3898599,0
2006-03-03,62.829,64.427,62.829,63.935,2416448,0
2006-03-06,62.864,63.241,60.819,61.273,3874401,0
2006-03-07,61.35,61.37,59.641,60.299,3565043,0
2006-03-08,59.357,59.888,57.951,59.302,4930245,0
2006-03-09,59.724,59.996,58.153,58.664,3887759,0
2006-03-10,58.078,59.203,57.759,58.583,3492444,0
2006-03-13,59.148,60.263,59.148,59.651,2672471,0
2006-03-14,60.088,60.088,58.774,59.568,5153744,0
2006-03-15,59.357,60.27,58.721,59.759,4612245,0
2006-03-16,59.767,60.983,59.593,60.647,3336730,0
2006-03-17,61.038,61.038,60.244,60.335,3293257,0
2006-03-20,60.317,60.464,58.545,58.919,3197217,0
2006-03-21,58.721,59.338,57.916,58.443,3692182,0
2006-03-22,57.686,59.357,57.686,58.419,4010512,0
2006-03-23,59.987,59.987,58.721,59.081,3199631,0
2006-03-24,59.081,60.619,59.081,59.925,2391701,0
2006-03-27,59.925,60.49,59.056,60.228,2363118,0
2006-03-28,60.727,61.395,60.279,60.609,3317564,0
2006-03-29,60.839,61.466,60.49,61,2588372,0
2006-03-30,61.185,61.605,60.629,60.753,3253615,0
2006-03-31,59.907,60.18,59.101,59.825,3123741,0
2006-04-03,60.509,61.168,59.925,60.004,3406809,0
2006-04-04,59.13,60.965,59.13,60.849,3298730,0
2006-04-05,60.912,62.106,60.456,62.025,3417215,0
2006-04-06,62.334,62.461,61.185,61.887,2855452,0
2006-04-07,61.887,61.979,60.638,61.205,3230182,0
2006-04-10,62.008,62.992,61.805,62.59,3027598,0
2006-04-11,63.448,63.879,62.555,62.992,3639511,0
2006-04-12,62.773,63.312,61.805,61.924,3155714,0
2006-04-13,61.633,62.747,60.983,62.737,2494416,0
2006-04-17,63.605,63.605,62.325,62.91,3428057,0
2006-04-18,63.513,64.836,63.33,64.135,5498578,0
2006-04-19,65.75,67.486,65.202,67.33,6197438,0
2006-04-20,67.367,67.923,65.44,67.84,5875604,0
2006-04-21,68.251,68.81,67.97,68.688,3571944,0
2006-04-24,68.688,68.698,67.32,68.107,4202147,0
2006-04-25,68.583,69.092,66.921,67.923,4947107,0
2006-04-26,66.754,68.401,65.769,66.1,4975142,0
2006-04-27,64.363,66.152,63.466,65.368,4115970,0
2006-04-28,64.792,66.343,64.792,64.873,4067894,0
2006-05-01,64.965,66.892,64.965,65.676,3890498,0
2006-05-02,66.024,66.518,65.464,66.271,4152434,0
2006-05-03,66.271,66.271,64.61,65.639,4499017,0
2006-05-04,65.065,65.63,63.623,64.592,4291722,0
2006-05-05,65.732,66.208,65.021,65.522,3382940,0
2006-05-08,65.44,65.44,64.197,65.139,2694810,0
2006-05-09,65.139,66.617,64.836,65.422,3165135,0
2006-05-10,65.294,66.599,64.984,66.289,3036138,0
2006-05-11,66.892,67.384,65.657,65.806,3146191,0
2006-05-12,65.657,65.667,62.718,62.847,4897175,0
2006-05-15,61.341,62.278,60.49,61.586,4333883,0
2006-05-16,61.824,62.297,61.047,61.586,3288328,0
2006-05-17,61.586,62.097,59.504,60.043,4401228,0
2006-05-18,59.879,60.573,58.6,58.654,3448423,0
2006-05-19,58.764,59.45,57.549,58.977,4850634,0
2006-05-22,57.897,58.764,56.418,58.381,5149255,0
2006-05-23,60.27,61.01,58.307,58.453,4860384,0
2006-05-24,57.805,58.654,56.07,56.876,6464191,0
2006-05-25,57.897,59.046,57.486,58.409,3735214,0
2006-05-26,58.808,59.487,58.278,59.019,2226017,0
2006-05-30,59.633,59.851,58.535,58.654,3826434,0
2006-05-31,58.855,59.715,58.124,59.248,4930245,0
2006-06-01,58.364,59.95,58.236,59.603,4180684,0
2006-06-02,60.228,60.436,59.376,60.171,3028800,0
2006-06-05,60.673,60.983,57.88,57.999,4431012,0
2006-06-06,57.999,58.949,57.349,57.951,4979744,0
2006-06-07,57.576,57.67,55.661,55.771,5751208,0
2006-06-08,54.884,56.553,53.477,56.299,7904840,0
2006-06-09,56.544,57.31,54.975,55.914,3711346,0
2006-06-12,56.163,57.03,54.618,54.692,3880750,0
2006-06-13,54.123,54.618,51.595,52.262,8117173,0
2006-06-14,52.482,53.987,52.463,53.943,6010951,0
2006-06-15,55.11,56.437,54.747,56.263,5145860,0
2006-06-16,56.253,56.437,54.682,55.923,3942293,0
2006-06-19,55.705,55.715,53.515,53.788,3892136,0
2006-06-20,54.564,55.304,53.714,53.871,3867390,0
2006-06-21,54.152,56.335,54.152,55.394,3902433,0
2006-06-22,55.394,55.887,54.81,55.524,2552234,0
2006-06-23,56.983,57.961,56.885,57.494,5770150,0
2006-06-26,57.267,58.48,56.711,58.381,3843191,0
2006-06-27,58.626,59.385,57.87,57.88,5685392,0
2006-06-28,58.443,59.834,58.115,59.706,4134255,0
2006-06-29,60.27,60.79,59.367,60.517,5074685,0
2006-06-30,61.093,62.691,60.929,62.325,4259198,0
2006-07-03,62.919,63.44,62.663,62.847,1545228,0
2006-07-05,62.855,62.882,61.414,62.757,3941962,0
2006-07-06,62.461,63.33,62.115,62.782,3062418,0
2006-07-07,63.367,63.916,61.605,61.942,4010841,0
2006-07-10,61.942,62.498,61.273,61.815,2345924,0
2006-07-11,62.181,63.076,62.097,62.847,2476786,0
2006-07-12,63.174,63.302,62.125,62.773,4091004,0
2006-07-13,62.955,62.982,61.093,61.651,4899696,0
2006-07-14,62.044,62.216,60.27,61.851,4682435,0
2006-07-17,61.568,61.578,59.925,60.536,4453901,0
2006-07-18,61,61.395,58.959,59.759,5364542,0
2006-07-19,59.787,60.263,59.12,59.623,4494635,0
2006-07-20,59.584,60.033,58.278,58.409,5576872,0
2006-07-21,58.721,58.721,56.892,57.359,5711673,0
2006-07-24,57.522,59.751,57.449,59.385,4749016,0
2006-07-25,59.706,61.595,59.706,61.263,5688459,0
2006-07-26,61.273,63.741,61.084,62.747,5309133,0
2006-07-27,63.879,63.925,62.446,62.574,4984560,0
2006-07-28,62.288,63.805,61.786,63.396,4278253,0
2006-07-31,63.925,64.854,63.094,64.355,4325778,0
2006-08-01,64.442,64.565,62.928,63.696,3867718,0
2006-08-02,64.372,65.75,63.194,63.879,4709594,0
2006-08-03,62.555,64.442,62.334,63.587,3508431,0
2006-08-04,63.925,64.317,62.526,63.194,3484561,0
2006-08-07,63.358,64.471,62.928,64.07,2823040,0
2006-08-08,64.07,65.624,63.659,64.846,4119801,0
2006-08-09,65.639,66.117,64.901,64.92,3885349,0
2006-08-10,64.565,64.892,63.156,63.786,4730945,0
2006-08-11,63.786,63.786,62.819,63.111,2322492,0
2006-08-14,63.011,63.021,61.379,61.887,2423123,0
2006-08-15,62.171,62.617,61.45,62.078,2378887,0
2006-08-16,62.19,62.982,61.341,61.786,2766427,0
2006-08-17,61.422,61.961,61.185,61.414,3349542,0
2006-08-18,61.414,62.181,60.753,62.106,2432766,0
2006-08-21,62.278,62.982,62.051,62.411,1887758,0
2006-08-22,62.42,62.872,62.115,62.801,1917106,0
2006-08-23,62.709,62.882,61.057,61.248,2089246,0
2006-08-24,61.341,62.088,60.974,62.088,1679042,0
2006-08-25,62.608,63.276,61.961,61.961,2130531,0
2006-08-28,61.185,61.624,60.866,61.038,2247592,0
2006-08-29,61.047,61.047,59.933,60.683,2648822,0
2006-08-30,60.819,61.185,59.268,60.143,3260950,0
2006-08-31,60.134,60.39,59.31,59.613,2685393,0
2006-09-01,59.751,60.866,59.706,60.665,1804974,0
2006-09-05,60.244,61.084,60.088,60.753,2836069,0
2006-09-06,60.456,60.945,59.696,59.942,4577314,0
2006-09-07,59.523,60.07,59.003,59.584,4159770,0
2006-09-08,59.45,59.87,58.525,59.138,5563513,0
2006-09-11,58.901,58.911,56.937,57.25,6566687,0
2006-09-12,57.075,57.943,57.075,57.66,4477223,0
2006-09-13,57.644,59.338,57.644,58.911,3810335,0
2006-09-14,58.911,59.223,57.504,57.951,6160867,0
2006-09-15,57.951,58.218,56.954,57.513,4464959,0
2006-09-18,57.741,58.48,57.414,57.989,4405062,0
2006-09-19,58.355,58.419,56.143,56.829,6398050,0
2006-09-20,56.218,56.867,55.203,55.593,6446125,0
2006-09-21,55.705,56.919,55.622,56.408,4098007,0
2006-09-22,56.446,56.848,55.223,55.404,3102278,0
2006-09-25,54.975,55.394,54.045,55.239,5941745,0
2006-09-26,56.609,57.569,55.933,57.021,4958282,0
2006-09-27,57.732,58.095,56.537,57.88,4096803,0
2006-09-28,57.989,58.574,57.44,57.67,5230180,0
2006-09-29,57.44,58.07,56.819,57.715,3600090,0
2006-10-02,57.715,58.372,56.579,56.609,3515332,0
2006-10-03,56.398,56.408,55.203,55.477,5495621,0
2006-10-04,55.612,56.838,54.783,56.446,5187584,0
2006-10-05,57.522,58.409,57.44,58.307,5202148,0
2006-10-06,58.218,58.297,57.119,58.086,4012267,0
2006-10-09,58.674,59.31,57.569,57.759,4665134,0
2006-10-10,57.66,59.504,57.54,58.939,4710689,0
2006-10-11,58.881,58.891,57.624,57.888,3166778,0
2006-10-12,57.943,59.186,57.933,58.535,5172471,0
2006-10-13,58.836,59.715,58.711,59.003,3890826,0
2006-10-16,59.223,60.656,59.111,60.326,4731712,0
2006-10-17,60.456,60.456,59.138,59.715,3252736,0
2006-10-18,59.751,60.352,59.194,59.45,3546214,0
2006-10-19,59.907,61.422,59.668,61.302,4097677,0
2006-10-20,61.414,61.441,59.623,60.218,2796647,0
2006-10-23,59.495,60.27,59.376,60.171,2617281,0
2006-10-24,59.95,62.162,59.759,61.833,4362682,0
2006-10-25,60.299,63.302,60.299,62.928,5918091,0
2006-10-26,63.813,63.925,61.658,62.288,4564277,0
2006-10-27,61.549,62.115,60.638,60.744,3619691,0
2006-10-30,59.834,60.235,59.495,59.651,3176634,0
2006-10-31,59.54,59.96,58.463,59.651,5594391,0
2006-11-01,59.696,59.724,57.559,58.427,5542270,0
2006-11-02,58.008,59.13,57.705,58.583,4340780,0
2006-11-03,59.495,60.609,59.31,59.95,3461674,0
2006-11-06,59.815,60.326,59.028,60.19,4781975,0
2006-11-07,60.043,60.279,58.891,59.268,3643124,0
2006-11-08,58.967,60.279,58.959,59.576,3367279,0
2006-11-09,60.59,61.456,60.134,60.734,4180574,0
2006-11-10,60.143,60.317,59.138,59.532,2906703,0
2006-11-13,58.692,59.706,58.336,58.959,3617497,0
2006-11-14,59.186,59.495,58.764,59.13,2902434,0
2006-11-15,59.805,60.582,59.523,59.95,5007120,0
2006-11-16,60.279,60.582,58.381,58.489,5185503,0
2006-11-17,58.261,60.218,58.078,59.805,4029347,0
2006-11-20,59.248,60.043,58.967,59.158,3348447,0
2006-11-21,59.668,60.335,59.302,59.996,3132284,0
2006-11-22,59.996,60.033,58.682,59.413,2722184,0
2006-11-24,59.46,60.609,59.348,59.514,1208168,0
2006-11-27,60.5,60.79,59.759,59.777,3697437,0
2006-11-28,60.004,60.727,59.942,60.308,3842861,0
2006-11-29,60.727,63.448,60.599,63.267,7242992,0
2006-11-30,63.011,63.979,62.882,63.86,5556503,0
2006-12-01,63.011,63.633,62.216,63.513,2892466,0
2006-12-04,63.457,63.466,62.392,62.882,2463972,0
2006-12-05,63.222,63.686,62.498,63.137,2669187,0
2006-12-06,62.919,64.189,62.855,63.12,2814717,0
2006-12-07,63.476,63.522,62.526,62.864,2243867,0
2006-12-08,63.466,63.916,62.864,63.085,2424990,0
2006-12-11,62.565,63.241,62.252,62.599,2571399,0
2006-12-12,63.85,63.85,62.143,62.655,2650680,0
2006-12-13,62.617,63.495,62.461,63.021,2951052,0
2006-12-14,63.916,64.381,62.946,63.786,3626259,0
2006-12-15,63.841,63.841,61.915,62.864,3802126,0
2006-12-18,62.334,62.682,60.719,60.79,3330596,0
2006-12-19,60.79,62.245,59.668,61.961,3307707,0
2006-12-20,61.961,62.252,61,61.205,2825122,0
2006-12-21,61.341,61.979,60.554,61.263,2334101,0
2006-12-22,61.185,61.466,60.545,60.894,1639621,0
2006-12-26,60.894,61.441,59.969,60.536,1704994,0
2006-12-27,60.317,60.609,59.898,60.5,2483026,0
2006-12-28,60.5,61.057,60.456,60.939,1846914,0
2006-12-29,60.573,60.772,60.352,60.734,2334318,0
2007-01-03,62.315,62.315,58.626,58.949,5982370,0
2007-01-04,58.959,58.959,57.97,58.171,5750766,0
2007-01-05,58.48,59.815,58.307,59.584,4925537,0
2007-01-08,59.96,61.14,58.901,59.969,5057382,0
2007-01-09,58.427,59.696,58.419,58.929,5791941,0
2007-01-10,58.826,58.881,57.678,58.008,3833883,0
2007-01-11,57.999,59.724,57.54,57.678,4575997,0
2007-01-12,57.833,58.901,57.823,58.711,3625603,0
2007-01-16,58.701,60.456,58.701,59.395,4968134,0
2007-01-17,59.395,60.418,59.186,60.279,4246279,0
2007-01-18,60.727,60.839,59.248,59.95,4286245,0
2007-01-19,60.619,62.088,60.38,62.017,4462002,0
2007-01-22,62.555,62.655,61.521,62.017,3525955,0
2007-01-23,62.334,64.592,62.334,64.189,4985109,0
2007-01-24,63.623,64.39,62.928,64.336,3383378,0
2007-01-25,64.327,64.327,63.174,63.485,2874072,0
2007-01-26,63.723,64.242,63.44,63.759,2242773,0
2007-01-29,63.623,64.736,63.568,64.05,3628122,0
2007-01-30,64.271,66.683,64.242,66.418,5487082,0
2007-01-31,65.448,67.066,65.021,66.635,3727114,0
2007-02-01,66.38,66.424,64.417,65.359,6941746,0
2007-02-02,64.18,64.836,63.677,64.574,6578187,0
2007-02-05,64.8,65.13,63.466,63.578,3508544,0
2007-02-06,63.987,64.154,63.156,63.833,3615200,0
2007-02-07,63.668,64.107,62.963,63.194,2943059,0
2007-02-08,63.276,64.18,62.782,64.04,3203243,0
2007-02-09,64.81,64.836,63.568,63.925,3136883,0
2007-02-12,63.203,63.54,62.373,62.728,3724308,0
2007-02-13,62.919,63.731,62.782,63.549,2867750,0
2007-02-14,63.549,64.381,63.156,63.248,3731260,0
2007-02-15,63.248,63.339,62.461,62.757,3258103,0
2007-02-16,62.757,63.53,62.646,62.829,2932324,0
2007-02-20,62.555,62.864,62.208,62.453,2404619,0
2007-02-21,62.199,63.293,62.199,63.12,3265001,0
2007-02-22,63.128,64.427,63.066,64.289,4733684,0
2007-02-23,64.883,65.176,64.145,64.355,2628231,0
2007-02-26,64.479,65.368,64.327,64.655,2221314,0
2007-02-27,63.907,64.956,62.19,62.928,4251862,0
2007-02-28,62.747,63.568,62.097,62.516,4215616,0
2007-03-01,62.373,63.041,61.273,62.535,4576982,0
2007-03-02,62.535,62.757,61.195,61.379,3027598,0
2007-03-05,60.619,61.951,60.398,61.238,4432016,0
2007-03-06,61.869,62.315,61.512,62.097,3677835,0
2007-03-07,61.842,64.05,61.796,62.673,5039860,0
2007-03-08,63.203,63.376,62.025,62.261,3767194,0
2007-03-09,62.757,63.102,62.245,62.437,2676418,0
2007-03-12,61.869,62.226,61.302,61.998,2544165,0
2007-03-13,61.815,62.946,61.205,61.331,3367827,0
2007-03-14,61.341,62.461,60.772,62.461,4064523,0
2007-03-15,62.269,62.555,61.751,61.859,2672034,0
2007-03-16,61.859,62.627,61.228,61.466,3466820,0
2007-03-19,61.961,62.617,61.786,62.382,2398132,0
2007-03-20,62.411,62.946,61.942,62.928,3111256,0
2007-03-21,63.466,63.97,62.757,63.522,3851052,0
2007-03-22,64.034,64.664,63.705,64.289,3984582,0
2007-03-23,64.216,64.289,63.339,63.951,3508544,0
2007-03-26,64.516,64.746,63.935,64.189,4604589,0
2007-03-27,63.751,64.189,63.605,63.97,2860602,0
2007-03-28,64.555,64.664,63.587,63.996,4152324,0
2007-03-29,64.262,65.404,64.014,65.294,5602957,0
2007-03-30,65.294,65.294,64.39,64.565,3629743,0
2007-04-02,64.516,65.422,64.471,65.074,4082258,0
2007-04-03,65.074,65.732,64.407,65.606,3401225,0
2007-04-04,65.275,65.695,64.775,65.569,3397887,0
2007-04-05,65.569,65.986,65.321,65.834,2603373,0
2007-04-09,65.843,66.409,65.404,65.924,2409244,0
2007-04-10,65.888,66.847,65.843,66.754,2357715,0
2007-04-11,66.764,67.029,66.281,66.563,2923759,0
2007-04-12,66.847,68.354,66.745,68.16,4248072,0
2007-04-13,68.16,68.718,67.677,68.602,3472077,0
2007-04-16,68.536,68.628,67.311,68.234,3075986,0
2007-04-17,68.401,68.727,67.84,68.271,4185846,0
2007-04-18,67.914,68.661,67.677,68.308,3143646,0
2007-04-19,67.923,67.923,67.249,67.605,3222653,0
2007-04-20,67.694,68.564,67.694,68.564,3824545,0
2007-04-23,68.564,69.176,68.261,68.573,2622287,0
2007-04-24,68.865,69.149,68.469,68.653,2658685,0
2007-04-25,69.393,70.253,69.131,69.768,4292571,0
2007-04-26,69.595,69.595,67.667,67.962,5812675,0
2007-04-27,67.258,67.943,67.056,67.148,5765224,0
2007-04-30,66.954,67.822,66.208,66.208,3761570,0
2007-05-01,66.117,67.184,65.448,66.38,4467325,0
2007-05-02,66.921,68.015,66.188,67.667,3425079,0
2007-05-03,67.494,68.583,67.412,68.251,3966494,0
2007-05-04,68.62,69.393,68.088,68.593,3333816,0
2007-05-07,67.989,68.865,67.914,68.602,2793723,0
2007-05-08,68.418,68.555,67.249,67.962,2716823,0
2007-05-09,68.015,68.06,66.991,67.658,2356684,0
2007-05-10,67.468,67.832,66.453,66.617,3058915,0
2007-05-11,67.22,67.895,66.855,67.512,2616570,0
2007-05-14,67.348,68.251,67.138,67.494,2602277,0
2007-05-15,66.315,67.849,66.315,67.212,3126588,0
2007-05-16,67.22,68.442,67.148,68.442,4133488,0
2007-05-17,68.487,70.244,68.28,69.713,4211077,0
2007-05-18,69.512,71.268,69.512,71.038,3871980,0
2007-05-21,71.413,72.508,70.825,71.877,4415181,0
2007-05-22,72.052,72.399,71.504,71.595,2878012,0
2007-05-23,71.732,72.736,71.512,71.595,3057601,0
2007-05-24,71.604,72.608,70.361,70.825,3304865,0
2007-05-25,71.056,71.742,70.598,71.25,2549424,0
2007-05-29,70.729,71.656,70.617,71.485,2656702,0
2007-05-30,71.312,74.105,71.056,74.097,6630639,0
2007-05-31,74.105,74.956,73.649,73.741,5819429,0
2007-06-01,74.499,74.956,73.971,74.379,3998576,0
2007-06-04,74.162,76.107,73.996,75.968,2879313,0
2007-06-05,75.302,76.416,75.302,76.3,3797417,0
2007-06-06,76.3,76.3,74.948,75.302,2602718,0
2007-06-07,75.157,75.796,73.668,73.668,3091629,0
2007-06-08,73.585,75.295,73.165,75.257,3391526,0
2007-06-11,75.182,76.663,74.645,76.243,3253284,0
2007-06-12,76.07,76.699,74.993,75.375,3330817,0
2007-06-13,75.796,76.745,75.11,76.599,3819207,0
2007-06-14,77.439,78.845,77.43,78.691,3839867,0
2007-06-15,79.696,80.17,79.339,79.724,4637100,0
2007-06-18,79.724,80.196,79.348,79.524,2868044,0
2007-06-19,79.401,80.089,78.628,79.358,2890935,0
2007-06-20,79.907,80.062,77.102,77.267,3608322,0
2007-06-21,78.438,78.975,77.366,78.463,3325446,0
2007-06-22,78.644,78.827,77.112,77.567,3305713,0
2007-06-25,76.5,77.191,75.413,76.425,3321839,0
2007-06-26,76.709,76.818,73.265,73.448,6237196,0
2007-06-27,72.663,74.123,72.062,73.988,6520258,0
2007-06-28,74.855,74.975,73.814,74.061,3860454,0
2007-06-29,74.782,75.476,74.28,74.507,3756756,0
2007-07-02,74.691,75.449,74.189,75.449,3053718,0
2007-07-03,75.574,76.197,75.574,76.09,1582648,0
2007-07-05,76.546,76.937,75.423,76.178,2588812,0
2007-07-06,76.689,77.229,76.243,76.855,2474815,0
2007-07-09,76.855,77.33,76.546,76.837,3073369,0
2007-07-10,76.387,77.112,75.996,75.996,2700942,0
2007-07-11,75.621,76.352,74.9,76.352,3234670,0
2007-07-12,76.937,77.522,76.352,77.522,2695794,0
2007-07-13,78.855,79.715,78.533,78.71,5351620,0
2007-07-16,78.994,79.12,76.91,78.225,3825122,0
2007-07-17,79.111,79.724,77.86,78.134,4098117,0
2007-07-18,78.297,80.17,78.077,79.996,3894471,0
2007-07-19,80.363,81.202,79.803,81.155,3572933,0
2007-07-20,81.276,81.476,78.754,79.02,4190540,0
2007-07-23,79.978,79.978,78.077,78.879,3453888,0
2007-07-24,78.152,78.152,76.763,77.037,4507567,0
2007-07-25,77.156,77.614,75.439,77.393,4536872,0
2007-07-26,76.626,76.626,71.97,74.882,6145154,0
2007-07-27,73.978,75.192,72.234,73.76,6088697,0
2007-07-30,73.924,74.872,73.028,74.08,3846365,0
2007-07-31,75.805,76.197,73.722,73.823,3999784,0
2007-08-01,73.823,74.654,71.631,74.162,4895208,0
2007-08-02,74.416,75.046,72.6,73.768,3866952,0
2007-08-03,73.065,73.978,71.32,71.32,4878447,0
2007-08-06,71.24,71.77,69.139,71.595,5852717,0
2007-08-07,69.995,73.668,69.485,72.774,4451819,0
2007-08-08,73.322,74.928,72.755,74.143,5679164,0
2007-08-09,73.157,75.495,72.69,74.388,5869324,0
2007-08-10,74.071,74.956,71.913,74.406,3918091,0
2007-08-13,74.701,75.43,73.686,73.823,3058477,0
2007-08-14,74.581,74.671,72.482,72.553,2951492,0
2007-08-15,72.142,73.103,69.768,69.971,4949590,0
2007-08-16,68.401,70.179,66.307,68.671,7192948,0
2007-08-17,71.185,71.56,68.487,70.05,5330268,0
2007-08-20,69.897,70.179,68.469,69.439,4102389,0
2007-08-21,68.927,69.842,67.805,68.125,3275079,0
2007-08-22,68.845,69.158,67.449,67.933,4675534,0
2007-08-23,68.671,69.439,67.876,69.149,2877901,0
2007-08-24,68.516,70.041,68.487,69.698,3127138,0
2007-08-27,69.558,69.558,68.602,68.795,2902978,0
2007-08-28,68.271,68.497,67.039,67.203,4182435,0
2007-08-29,67.621,68.974,67.258,68.909,3839029,0
2007-08-30,68.9,70.464,68.487,69.649,3879215,0
2007-08-31,70.554,71.312,70.361,70.661,2896298,0
2007-09-04,70.661,72.855,70.415,72.534,2538219,0
2007-09-05,72.215,72.883,71.357,72.363,3835930,0
2007-09-06,72.38,73.659,72.38,73.422,1791240,0
2007-09-07,72.515,72.515,71.146,71.951,2503615,0
2007-09-10,71.578,72.525,70.099,72.207,3307147,0
2007-09-11,72.325,73.485,71.796,73.284,3053217,0
2007-09-12,74.335,75.511,73.839,75.039,3996770,0
2007-09-13,75.211,75.485,74.29,74.864,2968342,0
2007-09-14,74.133,76.253,73.988,75.968,3470763,0
2007-09-17,76.004,77.576,75.916,76.893,3394818,0
2007-09-18,78.343,79.696,75.776,79.348,4274555,0
2007-09-19,80.406,80.818,79.429,80.5,5401445,0
2007-09-20,80.363,81.276,80.042,81.101,3709395,0
2007-09-21,81.951,82.05,81.092,81.092,3376460,0
2007-09-24,81.002,81.276,79.706,80.114,2523292,0
2007-09-25,79.449,80.363,78.198,80.261,3740254,0
2007-09-26,80.883,81.183,79.348,80.509,2452729,0
2007-09-27,81.202,82.955,81.155,82.682,3203680,0
2007-09-28,82.855,83.329,82.015,82.243,2534275,0
2007-10-01,81.667,84.113,81.667,83.979,2508105,0
2007-10-02,83.185,83.658,81.822,82.745,3577090,0
2007-10-03,82.818,83.556,81.046,81.677,2486095,0
2007-10-04,81.101,82.143,79.85,81.877,3064169,0
2007-10-05,81.321,82.426,80.901,82.281,2255365,0
2007-10-08,82.281,82.281,80.857,81.421,1667434,0
2007-10-09,81.44,84.217,81.44,84.217,4493212,0
2007-10-10,83.565,85.238,83.204,84.79,2485654,0
2007-10-11,85.5,87.895,83.776,85.621,3928382,0
2007-10-12,85.621,87.319,85.32,86.752,2162178,0
2007-10-15,88.269,88.628,87.185,87.575,2687911,0
2007-10-16,88.061,88.972,87.431,88.371,3503641,0
2007-10-17,88.81,88.972,86.569,87.256,4506022,0
2007-10-18,87.118,88.716,86.752,88.662,2832069,0
2007-10-19,88.053,89.473,85.048,85.238,4636172,0
2007-10-22,84.171,84.691,82.29,83.439,4245326,0
2007-10-23,83.649,84.781,81.849,83.468,3965068,0
2007-10-24,82.388,85.155,82.314,85.02,3573916,0
2007-10-25,85.841,86.225,85.11,85.868,4843788,0
2007-10-26,88.451,90.032,87.477,88.991,4384254,0
2007-10-29,89.675,94.417,89.502,93.004,6590731,0
2007-10-30,91.739,91.997,90.042,90.415,4441634,0
2007-10-31,91.321,95.138,90.637,94.793,5705463,0
2007-11-01,93.971,93.971,90.48,90.571,5882556,0
2007-11-02,93.004,94.993,92.05,94.803,7079556,0
2007-11-05,94.067,94.521,91.694,93.404,3491832,0
2007-11-06,94.15,96.912,94.15,96.776,3698307,0
2007-11-07,97.008,98.377,94.294,94.294,4670268,0
2007-11-08,95.685,98.259,92.661,95.626,5472936,0
2007-11-09,94.266,95.31,93.099,93.897,3714986,0
2007-11-12,91.366,92.233,88.069,88.104,5042090,0
2007-11-13,90.646,91.092,87.001,90.532,5459718,0
2007-11-14,92.233,93.052,90.406,90.608,3222965,0
2007-11-15,90.517,91.064,87.669,88.763,3818425,0
2007-11-16,90.909,91.275,88.874,90.772,3774052,0
2007-11-19,90.863,92.05,90.022,90.853,4379708,0
2007-11-20,91.182,93.764,91.056,93.089,4295241,0
2007-11-21,92.507,93.249,90.398,90.398,3889522,0
2007-11-23,91.913,92.916,90.06,92.781,1270020,0
2007-11-26,92.916,93.698,90.168,90.206,3349306,0
2007-11-27,88.443,89.184,86.425,88.334,4335735,0
2007-11-28,88.82,89.483,87.137,89.176,4729513,0
2007-11-29,89.176,90.637,88.409,89.493,3272688,0
2007-11-30,90.389,90.48,87.356,88.39,4900596,0
2007-12-03,87.669,88.934,86.26,87.923,4305705,0
2007-12-04,88.451,88.451,86.981,87.319,3625064,0
2007-12-05,88.306,90.444,88.306,89.842,3415885,0
2007-12-06,89.578,91.739,88.589,91.303,3877145,0
2007-12-07,91.394,91.93,90.003,90.807,2435751,0
2007-12-10,91.246,92.716,91.029,92.679,2686125,0
2007-12-11,93.144,94.974,90.825,91.201,3572145,0
2007-12-12,93.062,96.232,93.062,95.773,5412516,0
2007-12-13,95.462,97.096,94.637,96.872,4216028,0
2007-12-14,95.491,97.869,95.491,95.783,3899604,0
2007-12-17,95.176,95.655,92.132,92.26,3058778,0
2007-12-18,94.493,94.726,92.592,93.971,2978920,0
2007-12-19,94.426,95.166,93.507,94.511,2499878,0
2007-12-20,95.002,96.021,94.793,96.002,2317824,0
2007-12-21,96.222,99.029,96.222,98.758,4086923,0
2007-12-24,98.639,99.168,97.663,98.658,675061,0
2007-12-26,98.121,99.049,97.992,98.042,1724056,0
2007-12-27,97.526,99.367,97.037,97.421,2523655,0
2007-12-28,98.896,99.82,97.772,99.049,2053423,0
2007-12-31,98.53,99.188,97.752,98.199,1788989,0
2008-01-02,99.119,102.09,99.119,100.74,4233360,0
2008-01-03,100.89,102.28,100.04,101.01,3194256,0
2008-01-04,98.807,102.71,97.869,98.062,3563448,0
2008-01-07,98.886,99.6,95.11,96.461,3380939,0
2008-01-08,96.412,98.392,93.764,94.2,3243285,0
2008-01-09,93.611,98.392,93.339,98.327,5326340,0
2008-01-10,95.925,97.673,95.55,96.852,3618508,0
2008-01-11,95.763,97.772,95.186,95.81,2204653,0
2008-01-14,97.693,99.307,96.422,99.129,3266216,0
2008-01-15,98.5,98.5,95.51,95.56,3241527,0
2008-01-16,93.191,95.291,90.689,91.001,5603436,0
2008-01-17,91.321,92.688,86.188,86.655,5159513,0
2008-01-18,85.786,89.001,84.553,87.519,5147465,0
2008-01-22,80.918,86.425,80.617,84.7,5998408,0
2008-01-23,82.378,83.401,77.181,83.401,7565772,0
2008-01-24,83.556,86.762,83.556,84.945,6306975,0
2008-01-25,87.017,87.958,83.623,84.544,4232953,0
2008-01-28,84.489,86.297,83.73,85.987,3690772,0
2008-01-29,86.7,86.855,85.12,85.678,2855657,0
2008-01-30,85.475,88.043,84.497,86.106,3949069,0
2008-01-31,85.687,87.814,83.649,87.082,4821708,0
2008-02-01,88.113,90.168,87.275,89.923,4332417,0
2008-02-04,89.942,91.073,88.943,89.933,2521195,0
2008-02-05,88.516,89.139,86.752,87.027,3091789,0
2008-02-06,87.669,88.934,86.135,86.69,3306413,0
2008-02-07,89.246,90.244,84.472,89.282,5971939,0
2008-02-08,90.16,92.269,89.578,91.894,4057998,0
2008-02-11,92.415,94.584,91.275,94.551,4474110,0
2008-02-12,95.234,96.624,94.436,95.703,4843289,0
2008-02-13,96.624,98.979,95.645,98.836,5342813,0
2008-02-14,99.437,99.97,97.451,97.556,4128818,0
2008-02-15,96.577,97.792,95.377,96.989,3401826,0
2008-02-19,99.417,100.93,98.63,99.039,4652029,0
2008-02-20,98.63,102.23,97.216,102.09,3992740,0
2008-02-21,102.34,102.6,99.288,99.357,4450399,0
2008-02-22,100.01,100.77,97.546,100.17,3859598,0
2008-02-25,100.43,104.12,100.12,103.77,4365953,0
2008-02-26,103.47,105.22,101.88,104.7,4363098,0
2008-02-27,104.62,105.24,103.3,103.7,2905145,0
2008-02-28,103.82,109.12,103.75,109.04,6974426,0
2008-02-29,108.78,108.82,103.97,104.76,4954827,0
2008-03-03,104.52,107.7,104.23,106.32,4448938,0
2008-03-04,106.82,106.88,102.91,104.75,5086550,0
2008-03-05,105.88,106.06,104.1,105.79,4827041,0
2008-03-06,106.33,107.65,104.65,105.7,5472570,0
2008-03-07,105.1,107.69,104.52,106.13,6432823,0
2008-03-10,106.81,108.05,104.6,105.33,5548414,0
2008-03-11,106.42,108.89,105.43,108.65,4685361,0
2008-03-12,108.89,109.55,106.45,107.42,3427972,0
2008-03-13,106.67,110.09,105.02,109.45,5176618,0
2008-03-14,110.06,110.06,105.44,107.27,4968400,0
2008-03-17,104.58,105.93,101.77,103.98,5390664,0
2008-03-18,106.5,108.02,105.05,108.02,4203661,0
2008-03-19,107.47,107.58,99.68,100.58,5640738,0
2008-03-20,98.17,100.58,94.521,98.392,6261885,0
2008-03-24,98.648,101.57,97.742,100.5,3387624,0
2008-03-25,100.93,103.59,100.71,103.11,3030556,0
2008-03-26,105.03,109.99,104.79,109.35,7060998,0
2008-03-27,109.35,111.72,108.72,108.84,4873529,0
2008-03-28,109.43,111.53,107.77,108.71,4266535,0
2008-03-31,109.35,111.24,108.03,110.33,4864548,0
2008-04-01,110.49,110.63,107.45,110.38,5867011,0
2008-04-02,110.68,112.82,108.55,111.76,3546897,0
2008-04-03,111.31,114.15,111.14,112.48,4224507,0
2008-04-04,113.24,116.63,112.87,115.44,3868698,0
2008-04-07,118.42,120.04,116.24,117.44,5820990,0
2008-04-08,117.67,120.17,116.51,118.7,4205731,0
2008-04-09,120.54,123.61,119.15,122.26,7000854,0
2008-04-10,122.86,123.47,120.64,122.59,5251475,0
2008-04-11,120.91,122.75,120.17,120.47,3201610,0
2008-04-14,119.71,124.92,119.71,124.59,3903222,0
2008-04-15,126.47,126.47,122.33,124.28,3806469,0
2008-04-16,125.38,128.69,124.33,128.48,4818297,0
2008-04-17,127.22,128.72,125.94,126.95,4160696,0
2008-04-18,126.49,130.19,126.33,130.13,4684696,0
2008-04-21,130.84,131.21,127.6,128.9,4798815,0
2008-04-22,129.42,130.58,128.33,129.31,4566137,0
2008-04-23,129.42,129.5,125.89,126.87,4007707,0
2008-04-24,125.35,126.02,121.49,121.77,5332841,0
2008-04-25,122.45,125.84,122.45,125.84,5146580,0
2008-04-28,126.92,129.14,125.53,125.94,3608921,0
2008-04-29,124.19,124.84,120.27,121.17,3605767,0
2008-04-30,121.68,124.85,120.56,123,4126226,0
2008-05-01,119.66,120.25,111.84,115.44,9085344,0
2008-05-02,116.04,117.83,114.6,117.63,4994179,0
2008-05-05,117.94,122.16,117.94,119.94,4685295,0
2008-05-06,121.2,126.66,120.61,125.7,6488984,0
2008-05-07,123.72,127.4,123.72,126.46,3147808,0
2008-05-08,124.38,126.34,123.3,126.19,4227777,0
2008-05-09,126.1,126.62,122.05,123.9,3950260,0
2008-05-12,122,122.82,119.96,122.41,4647149,0
2008-05-13,123.29,127.85,122.41,127.23,6205958,0
2008-05-14,127.6,128.1,122.99,123.32,7413806,0
2008-05-15,124.92,126.23,121.95,124.33,7708669,0
2008-05-16,126.5,131.04,126.23,131.04,7420025,0
2008-05-19,132.41,133.75,130.39,131.71,5383284,0
2008-05-20,132.87,135.05,131.74,134.05,5156048,0
2008-05-21,134.55,136.26,131.89,132.18,7075029,0
2008-05-22,132.87,134.69,129.96,131.42,5370451,0
2008-05-23,133.07,133.23,125.56,127.33,5657040,0
2008-05-27,126.93,126.93,123.33,124.06,5218494,0
2008-05-28,123.29,126.97,121.84,126.91,5160691,0
2008-05-29,126.15,126.15,121.34,121.59,5077602,0
2008-05-30,122.36,123.88,120.92,122.41,5021777,0
2008-06-02,121.95,126.11,121.95,124.19,4138963,0
2008-06-03,124.59,124.59,119.56,119.56,5473120,0
2008-06-04,118.36,122.21,117.38,118.84,6529396,0
2008-06-05,119.51,123.7,118.59,123.66,4994091,0
2008-06-06,125.48,127.47,122.27,122.27,7213299,0
2008-06-09,123.72,129.99,123.53,129.67,6709002,0
2008-06-10,128.77,129.62,123.2,125.29,6117588,0
2008-06-11,126.49,128.9,125.3,127.85,4857196,0
2008-06-12,127.59,127.91,125.04,125.51,5837231,0
2008-06-13,125.74,127.54,124.24,126.45,4296872,0
2008-06-16,128.28,129.68,125.21,125.51,4155896,0
2008-06-17,125.89,129.63,124.91,129.01,5027206,0
2008-06-18,129.67,129.67,125.13,127.53,5786768,0
2008-06-19,128.25,130.79,125.24,125.53,6562967,0
2008-06-20,127.61,128.06,123.94,125.04,4889360,0
2008-06-23,124.25,131.45,124.25,131.45,4692439,0
2008-06-24,129.92,130.7,124.82,125.14,5514681,0
2008-06-25,125.55,126.02,118.74,121.16,7113503,0
2008-06-26,122.67,125.16,120.54,122.73,7005261,0
2008-06-27,124.37,125.83,123.15,125.19,4538772,0
2008-06-30,126.49,127.84,124.61,126.94,5706658,0
2008-07-01,127.32,130.05,127.14,129.78,5208274,0
2008-07-02,130.12,132.41,122.73,122.76,5976775,0
2008-07-03,122.95,124.19,119.07,121.62,3960747,0
2008-07-07,119.53,121.61,115.2,116.48,6682637,0
2008-07-08,114.3,114.82,108,112.2,9828292,0
2008-07-09,112.85,113.91,106.46,106.8,7663178,0
2008-07-10,107.77,111.86,106.53,111.79,6881916,0
2008-07-11,112.67,115.81,111.36,113.78,5691941,0
2008-07-14,115.43,115.63,111.88,114.09,3775154,0
2008-07-15,113.4,114.28,107.65,107.71,6046217,0
2008-07-16,106.82,109.05,102.45,104.53,7391776,0
2008-07-17,104.13,106.15,98.052,101.47,10125862,0
2008-07-18,101.36,104.6,100.2,101.32,7500932,0
2008-07-21,102.31,105.93,100.82,105.7,5394987,0
2008-07-22,104.27,106.4,101.94,104.51,7430680,0
2008-07-23,104.3,105.45,98.678,99.327,8210966,0
2008-07-24,100.03,101.9,95.896,99.417,8087697,0
2008-07-25,99.8,102.26,98.387,100.07,5706609,0
2008-07-28,101.92,104.12,100.88,101.82,4734100,0
2008-07-29,101.55,101.84,96.098,98.288,5830003,0
2008-07-30,97.772,107.26,96.95,106.45,8031932,0
2008-07-31,109.78,110.73,101.52,102.44,7943986,0
2008-08-01,103.77,107.97,102.97,103.88,6227028,0
2008-08-04,104.24,104.45,96.481,97.451,6579144,0
2008-08-05,96.011,98.48,95.061,97.586,6349603,0
2008-08-06,98.402,101.3,98.022,101.2,4845707,0
2008-08-07,102.81,103.46,99.288,99.347,6008020,0
2008-08-08,97.314,97.849,94.493,96.079,7357753,0
2008-08-11,96.011,96.833,91.721,94.716,6307601,0
2008-08-12,95.792,96.316,93.329,95.061,7861600,0
2008-08-13,95.59,101.75,95.348,101.09,6180408,0
2008-08-14,101.37,103.17,98.57,101.03,5007524,0
2008-08-15,99.357,99.98,95.713,97.46,5609589,0
2008-08-18,98.392,99.82,95.54,96.125,3985286,0
2008-08-19,96.813,100.87,96.107,100.6,4655740,0
2008-08-20,101.86,105.35,100.73,104.56,7406398,0
2008-08-21,106.82,107.44,103.99,105.82,5422931,0
2008-08-22,104.71,104.71,100.34,101.89,3882576,0
2008-08-25,101.62,103.38,100.17,102.85,4265665,0
2008-08-26,104.4,106.97,104.21,105.7,4160592,0
2008-08-27,107.96,109.43,106.25,107.05,4328405,0
2008-08-28,107.97,108.28,102.46,104.45,5051116,0
2008-08-29,105.74,106.03,104.09,104.47,4176046,0
2008-09-02,101.36,101.36,96.558,97.125,7840896,0
2008-09-03,96.654,98.768,95.09,98.15,7075919,0
2008-09-04,98.042,101.34,96.491,100.47,7917883,0
2008-09-05,100.48,102.38,98.56,101.76,6749451,0
2008-09-08,103.37,103.53,98.56,100.22,6189649,0
2008-09-09,98.081,99.397,91.685,91.824,8929044,0
2008-09-10,93.319,97.46,92.224,96.204,6946096,0
2008-09-11,95.31,100.36,93.716,99.56,6456507,0
2008-09-12,100.05,103.8,98.93,102.65,4805155,0
2008-09-15,97.536,99.218,94.086,95.319,6283860,0
2008-09-16,91.777,99.92,89.942,99.387,7191564,0
2008-09-17,99.54,102.17,94.594,97.333,7342038,0
2008-09-18,98.999,105.02,98.15,103.34,7812843,0
2008-09-19,109.6,113.96,106.4,110.62,8681728,0
2008-09-22,110.41,111.16,105.88,106.05,6330672,0
2008-09-23,106.24,108.3,103.05,103.56,4084934,0
2008-09-24,104.41,105.87,102.2,102.81,3074615,0
2008-09-25,103.16,105.6,101.7,104.78,4038004,0
2008-09-26,100.86,102.72,96.852,100.32,4105937,0
2008-09-29,96.296,96.813,86.589,90.289,7063220,0
2008-09-30,92.389,96.383,91.814,95.224,5537164,0
2008-10-01,93.529,94.219,89.12,91.455,5232091,0
2008-10-02,89.493,90.042,82.526,83.339,6110669,0
2008-10-03,83.686,89.357,82.015,82.625,6027730,0
2008-10-06,79.459,80.133,71.476,78.955,9366916,0
2008-10-07,80.828,82.606,72.937,73.151,6806794,0
2008-10-08,70.041,77.806,67.128,73.468,10195164,0
2008-10-09,74.709,76.5,65.569,65.569,6868554,0
2008-10-10,62.507,65.522,52.965,61,16084426,0
2008-10-13,63.943,74.572,63.805,74.005,7557324,0
2008-10-14,77.239,81.923,69.286,72.911,10743373,0
2008-10-15,70.519,70.636,58.499,59.613,9705834,0
2008-10-16,60.734,69.387,58.453,69.092,11658210,0
2008-10-17,66.053,74.709,64.883,67.468,9282741,0
2008-10-20,69.961,74.864,69.862,74.327,7953501,0
2008-10-21,72.251,75.584,69.669,72.271,7354400,0
2008-10-22,67.733,69.267,61.185,63.457,7057243,0
2008-10-23,64.93,67.943,61.642,66.962,8210494,0
2008-10-24,58.959,65.63,58.901,63.649,7551603,0
2008-10-27,62.919,64.336,58.171,58.774,7542284,0
2008-10-28,61.195,65.779,58.508,65.294,6866904,0
2008-10-29,66.546,72.024,65.75,68.317,8830835,0
2008-10-30,70.967,72.983,66.536,72.098,6743754,0
2008-10-31,70.791,78.517,70.023,75.182,6585088,0
2008-11-03,74.097,75.239,70.326,72.399,5292366,0
2008-11-04,75.174,77.181,73.814,75.977,5846304,0
2008-11-05,73.366,76.875,71.742,73.44,5688103,0
2008-11-06,72.024,73.322,67.579,68.436,4928051,0
2008-11-07,69.102,70.976,67.579,70.308,3615176,0
2008-11-10,73.123,74.416,70.798,71.732,4560534,0
2008-11-11,69.393,71.521,67.138,69.387,4770286,0
2008-11-12,67.579,68.015,64.107,64.516,5364900,0
2008-11-13,65.167,73.468,63.677,73.322,10288959,0
2008-11-14,71.25,74.327,69.208,69.439,4994947,0
2008-11-17,68.81,71.504,67.494,67.904,5008552,0
2008-11-18,68.845,70.405,66.033,69.121,5053328,0
2008-11-19,69.267,70.564,65.237,65.924,6588080,0
2008-11-20,63.996,64.189,55.725,56.208,8937785,0
2008-11-21,58.307,62.663,56.692,62.162,8334966,0
2008-11-24,64.004,68.354,62.617,66.654,6842384,0
2008-11-25,67.138,67.751,64.61,67.276,5004708,0
2008-11-26,66.818,71.723,65.914,71.53,5521189,0
2008-11-28,70.335,71.23,67.63,70.589,2501179,0
2008-12-01,67.579,67.771,63.021,63.431,5652166,0
2008-12-02,65.597,66.271,62.673,65.284,5692755,0
2008-12-03,63.715,66.608,62.565,66.225,5267009,0
2008-12-04,63.741,65.589,58.401,59.815,5902320,0
2008-12-05,57.741,58.391,52.152,57.175,9186831,0
2008-12-08,60.361,63.194,59.504,61.45,6778216,0
2008-12-09,60.116,63.889,59.357,62.269,5350399,0
2008-12-10,63.776,68.637,63.649,67.724,6467105,0
2008-12-11,68.785,70.581,65.76,66.608,6299178,0
2008-12-12,63.833,66.453,62.791,65.331,4944141,0
2008-12-15,67.797,68.62,63.97,65.606,5768941,0
2008-12-16,66.635,68.487,65.312,68.125,4760528,0
2008-12-17,67.193,69.759,66.217,67.595,4657745,0
2008-12-18,66.962,67.029,62.655,63.751,5442688,0
2008-12-19,63.222,68.602,63.222,68.097,7285194,0
2008-12-22,67.193,69.237,63.549,64.829,4782706,0
2008-12-23,65.75,67.029,63.558,64.526,3920120,0
2008-12-24,63.056,64.28,62.682,64.08,1703889,0
2008-12-26,65.741,65.741,63.759,65.13,1953882,0
2008-12-29,67.276,67.613,64.883,66.654,3063964,0
2008-12-30,66.453,67.367,64.938,67.249,3190821,0
2008-12-31,65.862,69.393,65.862,68.06,3107087,0
2009-01-02,68.344,73.055,68.344,72.38,4043397,0
2009-01-05,72.052,77.914,71.806,75.84,7819961,0
2009-01-06,77.605,80.425,76.772,78.242,8920938,0
2009-01-07,76.482,77.393,73.877,76.444,6207785,0
2009-01-08,76.032,77.623,73.384,74.975,6495548,0
2009-01-09,75.021,75.968,71.996,73.622,4925294,0
2009-01-12,72.344,72.581,67.813,68.688,5985353,0
2009-01-13,68.487,70.143,67.724,69.787,7440452,0
2009-01-14,68.487,68.756,65.065,66.921,6864677,0
2009-01-15,66.58,68.199,63.768,67.789,7212820,0
2009-01-16,69.058,70.454,66.124,68.024,6915503,0
2009-01-20,66.801,68.802,63.705,64.014,5511580,0
2009-01-21,65.722,68.469,64.536,68.308,6382584,0
2009-01-22,66.673,69.34,65.931,67.32,7287477,0
2009-01-23,65.615,70.564,65.294,68.545,4911507,0
2009-01-26,69.603,73.494,69.468,71.53,5897497,0
2009-01-27,71.1,71.221,68.9,70.151,4813460,0
2009-01-28,71.413,72.142,69.35,71.796,6548423,0
2009-01-29,70.135,71.54,69.411,70.608,5753729,0
2009-01-30,72.142,72.482,67.943,68.487,6205389,0
2009-02-02,66.289,68.251,66.208,67.203,5546798,0
2009-02-03,67.84,69.358,66.939,68.974,5737474,0
2009-02-04,69.35,71.25,68.583,69.43,6778071,0
2009-02-05,68.81,71.43,67.53,71.156,6437424,0
2009-02-06,70.041,72.482,69.401,71.904,4495718,0
2009-02-09,70.671,73.322,70.343,72.498,4964917,0
2009-02-10,73.065,73.696,67.84,68.679,7309909,0
2009-02-11,69.075,70.107,65.055,66.518,6632094,0
2009-02-12,65.341,67.212,64.471,66.764,5147693,0
2009-02-13,66.325,68.436,66.325,66.939,3990417,0
2009-02-17,65.265,65.265,62.097,62.235,6896851,0
2009-02-18,62.839,63.257,60.27,61.263,6311588,0
2009-02-19,60.088,61.988,60.063,60.885,7093596,0
2009-02-20,59.668,60.19,56.344,58.297,7510726,0
2009-02-23,59.495,59.568,54.264,54.336,5697019,0
2009-02-24,54.51,55.895,53.731,55.268,8808726,0
2009-02-25,54.965,56.465,53.239,54.517,7122501,0
2009-02-26,55.329,57.119,54.618,54.636,5440818,0
2009-02-27,53.084,55.806,52.49,53.963,6668473,0
2009-03-02,52.947,53.496,47.569,47.806,8699391,0
2009-03-03,48.603,50.128,47.686,48.291,7922423,0
2009-03-04,49.796,52.545,49.567,51.487,8382240,0
2009-03-05,50.327,52.436,48.921,49.587,6771785,0
2009-03-06,50.161,51.314,47.177,48.819,7394625,0
2009-03-09,48.009,49.595,46.6,46.921,6980490,0
2009-03-10,47.686,50.663,47.686,49.825,6383678,0
2009-03-11,49.496,52.581,49.266,51.724,6723002,0
2009-03-12,52.053,54.765,52.053,54.564,6557573,0
2009-03-13,54.792,55.942,54.089,55.651,6177120,0
2009-03-16,55.541,58.901,54.608,56.829,7256097,0
2009-03-17,56.782,59.074,55.788,59.01,6617925,0
2009-03-18,57.796,60.088,55.933,59.276,6713177,0
2009-03-19,60.965,64.189,60.727,61.405,7159086,0
2009-03-20,61.842,62.19,58.919,59.232,5170277,0
2009-03-23,60.991,64.516,60.665,64.516,5829902,0
2009-03-24,62.691,63.741,61.431,62.325,4136111,0
2009-03-25,62.583,63.128,59.916,61.732,5406067,0
2009-03-26,62.637,64.135,60.894,62.382,5246300,0
2009-03-27,60.744,61.185,59.065,60.244,4192377,0
2009-03-30,58.409,58.508,56.619,57.951,4315210,0
2009-03-31,58.748,59.815,58.261,58.525,4111449,0
2009-04-01,56.729,60.829,56.729,60.335,4474326,0
2009-04-02,62.555,63.466,61.768,62.025,5710051,0
2009-04-03,61.961,63.302,61.093,62.097,5211644,0
2009-04-06,61.149,61.302,59.213,60.18,3849003,0
2009-04-07,59.003,59.441,57.075,57.285,4005204,0
2009-04-08,57.44,60.033,56.253,59.787,4507365,0
2009-04-09,61.642,63.165,61.321,62.937,4966302,0
2009-04-13,61.503,64.07,60.709,63.448,4028223,0
2009-04-14,62.937,63.823,61.387,62.235,5317005,0
2009-04-15,61.732,62.429,60.014,61.475,4491928,0
2009-04-16,61.896,62.516,60.19,62.106,3561875,0
2009-04-17,62.106,63.731,62.097,63.094,4007373,0
2009-04-20,61.578,61.578,59.403,59.706,3862341,0
2009-04-21,58.881,60.472,57.724,60.317,4062071,0
2009-04-22,59.367,61.302,59.065,59.942,2888154,0
2009-04-23,60.683,61.568,60.08,61.422,3880498,0
2009-04-24,62.181,63.33,62.181,63.085,4060392,0
2009-04-27,61.441,62.973,60.965,62.235,2879573,0
2009-04-28,61.466,62.882,60.829,62.143,3260493,0
2009-04-29,62.757,64.629,62.392,63.768,3743049,0
2009-04-30,65.76,67.933,65.193,66.536,7805180,0
2009-05-01,66.847,71.128,66.39,70.289,5294310,0
2009-05-04,70.636,73.23,70.444,73.23,5197161,0
2009-05-05,72.363,73.191,70.217,72.454,5084023,0
2009-05-06,74.198,76.115,73.422,75.384,5440642,0
2009-05-07,76.406,78.279,73.181,74.388,6622954,0
2009-05-08,75.339,78.428,75.021,77.522,5103761,0
2009-05-11,75.858,75.878,73.44,74.738,4166535,0
2009-05-12,76.272,76.272,72.344,74.362,4797335,0
2009-05-13,73.103,73.576,70.564,71.23,3973864,0
2009-05-14,70.598,72.709,69.74,71.806,3946175,0
2009-05-15,71.376,72.142,69.439,69.961,3541151,0
2009-05-18,71.338,72.681,71.312,72.334,3614770,0
2009-05-19,72.152,73.622,71.43,72.454,3271797,0
2009-05-20,73.714,76.223,73.165,73.788,5104314,0
2009-05-21,72.608,72.608,70.107,71.457,4332286,0
2009-05-22,71.77,72.553,70.976,71.073,2519713,0
2009-05-26,70.179,72.946,68.994,72.654,3378210,0
2009-05-27,72.892,74.48,72.437,72.663,3576721,0
2009-05-28,72.654,76.435,72.654,75.815,4771972,0
2009-05-29,77.477,77.623,75.959,76.945,3895935,0
2009-06-01,78.389,79.487,78.007,78.533,4725368,0
2009-06-02,78.152,78.517,76.818,78.142,3528592,0
2009-06-03,77.43,77.43,74.153,75.192,4350077,0
2009-06-04,76.435,76.837,74.782,76.052,4281696,0
2009-06-05,76.654,77.156,74.354,75.119,3831921,0
2009-06-08,74.215,76.425,74.023,75.832,3244713,0
2009-06-09,76.937,77.173,75.357,76.435,3671255,0
2009-06-10,77.788,77.788,75.458,76.699,3664982,0
2009-06-11,76.991,79.185,76.609,77.932,4321233,0
2009-06-12,77.009,77.549,76.187,76.893,2900329,0
2009-06-15,76.032,76.253,73.906,74.9,4310292,0
2009-06-16,76.178,76.178,72.838,73.432,3953213,0
2009-06-17,72.937,73.256,70.807,72.043,4912850,0
2009-06-18,72.108,72.918,70.791,71.128,4875160,0
2009-06-19,72.116,72.244,68.487,68.802,6199347,0
2009-06-22,67.093,67.375,64.775,64.836,5503072,0
2009-06-23,65.265,66.271,64.225,65.037,6979326,0
2009-06-24,65.493,67.22,64.746,65.237,4541554,0
2009-06-25,65.13,67.587,64.82,66.855,4466897,0
2009-06-26,66.654,67.011,65.787,65.95,4082926,0
2009-06-29,67.056,67.293,65.787,66.234,3114999,0
2009-06-30,66.298,67.404,64.726,65.888,4023544,0
2009-07-01,66.51,67.339,64.746,64.92,3930813,0
2009-07-02,63.805,64.07,62.718,63.011,4643808,0
2009-07-06,61.414,61.741,59.888,61.651,4504676,0
2009-07-07,61.998,61.998,60.456,60.629,4513981,0
2009-07-08,60.78,61.998,59.376,60.38,7037752,0
2009-07-09,62.044,63.457,61.431,63.085,5920916,0
2009-07-10,61.705,62.545,61.075,62.143,3842610,0
2009-07-13,62.19,63.348,60.81,63.257,3753364,0
2009-07-14,63.925,65.139,63.833,64.974,4529906,0
2009-07-15,66.124,68.451,66.024,68.097,6328999,0
2009-07-16,66.939,69.2,66.673,68.785,3758920,0
2009-07-17,68.644,69.778,67.962,68.946,3825725,0
2009-07-20,69.586,70.929,69.257,70.729,3913771,0
2009-07-21,71.466,71.64,69.448,70.845,3729427,0
2009-07-22,70.079,70.536,69.166,69.759,3412479,0
2009-07-23,69.795,72.525,69.795,72.389,3569688,0
2009-07-24,71.656,72.828,71.457,72.828,2374563,0
2009-07-27,73.055,73.123,71.786,73.084,2559489,0
2009-07-28,71.676,71.942,70.041,71.742,3560584,0
2009-07-29,70.197,71.221,68.974,71.156,4905154,0
2009-07-30,73.963,75.732,73.593,75.148,6025543,0
2009-07-31,74.362,77.596,74.354,76.663,5182604,0
2009-08-03,77.834,79.76,77.659,79.074,4537361,0
2009-08-04,79.487,80.5,77.834,79.959,4339011,0
2009-08-05,79.968,80.637,79.111,79.559,4968109,0
2009-08-06,79.959,79.959,78.317,79.267,3659505,0
2009-08-07,79.95,80.735,79.012,79.506,4271281,0
2009-08-10,79.32,80.78,78.542,80.725,3296290,0
2009-08-11,80.5,80.5,78.398,78.719,2730101,0
2009-08-12,78.36,80.452,78.36,79.677,2750882,0
2009-08-13,80.617,80.928,78.994,80.3,2989225,0
2009-08-14,80.024,80.271,78.289,79.365,2037880,0
2009-08-17,77.623,77.711,76.042,76.753,2692830,0
2009-08-18,76.971,78.889,76.718,78.353,2912213,0
2009-08-19,76.902,80.327,76.902,79.238,2992937,0
2009-08-20,79.248,79.867,78.325,78.408,3677841,0
2009-08-21,79.32,81.357,78.644,81.155,3986467,0
2009-08-24,82.086,82.516,80.3,80.691,3203421,0
2009-08-25,80.973,81.494,78.36,78.774,3226246,0
2009-08-26,78.105,78.879,77.055,78.297,3530639,0
2009-08-27,77.439,79.32,76.709,78.936,3094537,0
2009-08-28,79.42,80.024,78.251,79.724,3138350,0
2009-08-31,78.353,78.517,76.937,77.576,2773536,0
2009-09-01,76.689,78.297,75.868,76.115,3208753,0
2009-09-02,75.996,76.689,75.375,75.941,2860593,0
2009-09-03,76.352,76.809,75.157,75.916,3506803,0
2009-09-04,75.54,76.902,75.423,76.737,1976088,0
2009-09-08,78.551,79.575,78.152,78.682,3691448,0
2009-09-09,79.449,80.335,79.138,79.867,4420344,0
2009-09-10,80.16,82.341,79.677,82.105,4226408,0
2009-09-11,82.926,85.238,82.615,83.439,7294843,0
2009-09-14,82.508,83.969,82.314,83.448,3991400,0
2009-09-15,83.878,84.251,82.588,83.584,5308510,0
2009-09-16,84.334,86.69,83.878,86.434,4610594,0
2009-09-17,86.151,87.459,85.339,86.115,5339800,0
2009-09-18,86.462,86.7,85.182,86.014,4134687,0
2009-09-21,83.383,84.443,82.846,84.069,3446445,0
2009-09-22,85.475,85.475,84.296,85.029,3366101,0
2009-09-23,85.074,85.32,82.873,83.092,3354900,0
2009-09-24,83.758,84.324,82.754,83.574,5256973,0
2009-09-25,84.719,85.32,82.635,83.996,5509133,0
2009-09-28,83.904,84.973,83.512,84.655,3313220,0
2009-09-29,84.382,84.79,82.909,83.584,3950835,0
2009-09-30,84.289,84.928,82.644,83.861,5146077,0
2009-10-01,83.549,84.041,81.595,81.822,5076406,0
2009-10-02,80.828,83.01,80.416,82.143,4253370,0
2009-10-05,81.795,84.973,81.576,84.481,4631101,0
2009-10-06,85.705,88.908,85.594,88.123,7493545,0
2009-10-07,88.143,89.348,87.51,89.193,5655980,0
2009-10-08,89.065,92.088,88.608,91.795,5639007,0
2009-10-09,91.502,92.431,90.333,91.191,3623816,0
2009-10-12,92.515,92.901,90.352,90.709,3903206,0
2009-10-13,90.152,90.152,88.034,89.502,5659700,0
2009-10-14,90.58,91.721,90.177,91.238,3702862,0
2009-10-15,90.883,93.781,90.143,93.764,4244435,0
2009-10-16,93.375,94.131,92.005,93.828,3621096,0
2009-10-19,93.621,95.753,93.309,95.02,2519411,0
2009-10-20,95.416,95.81,93.356,95.1,3076647,0
2009-10-21,94.352,96.422,92.636,92.651,4864856,0
2009-10-22,92.364,93.584,90.646,93.221,4018318,0
2009-10-23,93.611,94.285,90.042,90.764,4238623,0
2009-10-26,91.246,92.909,89.001,89.339,3209514,0
2009-10-27,89.272,90.844,88.487,89.64,3366668,0
2009-10-28,88.745,88.763,85.44,85.705,4118785,0
2009-10-29,85.182,89.732,84.553,88.662,5130968,0
2009-10-30,88.325,89.019,84.928,85.951,5190534,0
2009-11-02,86.808,88.242,85.741,87.194,4136809,0
2009-11-03,86.077,89.621,85.52,89.246,4532226,0
2009-11-04,90.26,90.919,89.092,89.585,4711056,0
2009-11-05,90.177,91.001,89.446,90.444,3417864,0
2009-11-06,88.926,90.964,88.736,90.289,2904176,0
2009-11-09,91.339,92.278,91.128,92.07,3854854,0
2009-11-10,91.876,92.278,90.342,91.814,3442366,0
2009-11-11,92.479,92.734,91.172,91.894,2146777,0
2009-11-12,91.512,92.132,88.926,89.446,2669178,0
2009-11-13,89.254,89.933,88.104,89.621,3179615,0
2009-11-16,90.637,92.233,90.637,91.676,3002541,0
2009-11-17,90.781,92.197,90.608,91.885,2312627,0
2009-11-18,92.725,92.891,90.791,91.092,3649655,0
2009-11-19,90.415,90.526,87.814,88.644,2885532,0
2009-11-20,88.034,88.435,87.027,88.095,2736200,0
2009-11-23,89.749,90.791,88.856,89.282,2123265,0
2009-11-24,88.882,89.282,87.687,88.801,2667872,0
2009-11-25,89.302,89.695,88.226,89.446,3226129,0
2009-11-27,86.608,88.143,85.084,87.44,2161803,0
2009-11-30,86.956,88.18,86.332,87.009,2824799,0
2009-12-01,87.885,90.013,87.885,89.236,3970265,0
2009-12-02,88.801,89.446,87.756,88.006,2143731,0
2009-12-03,87.851,88.801,86.517,86.665,2181202,0
2009-12-04,87.467,88.901,85.539,86.023,3847854,0
2009-12-07,85.457,86.297,84.472,85.238,4098292,0
2009-12-08,84.781,85.146,83.922,84.489,3811301,0
2009-12-09,84.863,85.457,83.676,85.01,3202352,0
2009-12-10,85.466,86.827,85.264,86.708,3756071,0
2009-12-11,87.364,87.493,86.087,86.416,3218481,0
2009-12-14,88.526,90.352,88.526,89.95,4352454,0
2009-12-15,89.95,90.983,89.254,90.499,3742769,0
2009-12-16,91.128,92.991,90.863,92.554,3945757,0
2009-12-17,91.804,92.389,90.945,91.293,3786455,0
2009-12-18,92.819,92.819,90.746,91.191,3917194,0
2009-12-21,91.447,93.594,91.447,92.953,2571747,0
2009-12-22,93.201,95.061,93.164,94.604,2546920,0
2009-12-23,94.858,95.763,94.361,95.416,2197570,0
2009-12-24,95.655,96.296,95.443,95.783,522874,0
2009-12-28,96.287,97.236,95.338,96.002,1656147,0
2009-12-29,96.491,96.558,95.215,95.434,1737746,0
2009-12-30,94.858,95.407,94.379,95.166,1445674,0
2009-12-31,95.11,95.81,94.16,94.219,1617828,0
2010-01-04,95.828,97.236,95.443,96.684,2589640,0
2010-01-05,96.794,97.839,96.107,97.81,2698720,0
2010-01-06,97.49,99.467,96.969,99.357,3169235,0
2010-01-07,98.94,98.94,96.979,97.83,2641647,0
2010-01-08,96.912,97.51,95.783,97.342,4496250,0
2010-01-11,98.121,98.846,96.684,97.614,2576151,0
2010-01-12,96.232,97.206,95.665,96.145,3288443,0
2010-01-13,95.434,97.792,95.11,97.526,2721477,0
2010-01-14,97.772,98.347,97.206,98.072,2076198,0
2010-01-15,97.81,98.63,96.766,98.307,2675222,0
2010-01-19,97.772,99.168,97.216,98.999,3228457,0
2010-01-20,97.46,97.46,96.51,97.236,3490734,0
2010-01-21,97.992,98.111,95.645,95.945,4417139,0
2010-01-22,95.281,95.783,92.891,93.172,4873146,0
2010-01-25,93.887,95.848,93.658,94.974,4180021,0
2010-01-26,93.116,94.886,92.847,93.468,3682742,0
2010-01-27,93.356,94.122,91.21,92.601,3575373,0
2010-01-28,94.105,95.291,91.894,92.865,3634976,0
2010-01-29,93.517,94.2,89.569,90.196,3399162,0
2010-02-01,90.835,93.629,90.717,93.507,2734460,0
2010-02-02,93.658,95.828,92.944,95.54,2433508,0
2010-02-03,95.09,95.857,93.81,94.361,1857890,0
2010-02-04,93.164,93.688,90.152,90.296,3003260,0
2010-02-05,90.462,91.303,86.892,89.86,4536288,0
2010-02-08,89.74,90.526,88.468,88.753,2937371,0
2010-02-09,89.994,91.182,89.092,89.959,4209239,0
2010-02-10,89.521,90.542,87.958,89.994,4413278,0
2010-02-11,89.95,91.312,89.386,91.155,4283618,0
2010-02-12,90.051,91.229,89.493,90.935,3096791,0
2010-02-16,93.135,95.061,92.097,94.667,4728070,0
2010-02-17,94.935,95.54,94.01,94.584,3337415,0
2010-02-18,93.024,94.993,92.498,94.594,3609677,0
2010-02-19,94.15,96.175,93.602,95.896,3595542,0
2010-02-22,96.213,96.422,94.105,94.993,3639385,0
2010-02-23,94.342,95.11,92.982,93.566,5304908,0
2010-02-24,92.953,93.658,92.233,93.394,4183197,0
2010-02-25,91.795,94.37,91.385,94.2,3148343,0
2010-02-26,94.629,94.945,93.394,94.629,2601508,0
2010-03-01,94.983,96.222,94.696,95.915,2876001,0
2010-03-02,96.316,97.742,96.135,96.979,3501784,0
2010-03-03,97.147,97.673,96.145,96.823,3286454,0
2010-03-04,97.047,97.236,95.272,95.703,2932543,0
2010-03-05,96.766,98.13,96.412,98.081,2778079,0
2010-03-08,98.012,98.081,96.296,96.833,2548486,0
2010-03-09,96.117,97.47,96.117,96.998,1894381,0
2010-03-10,97.197,97.849,96.135,97.342,2738015,0
2010-03-11,97.037,97.983,96.624,97.643,2694625,0
2010-03-12,98.002,98.61,96.902,97.556,2946857,0
2010-03-15,96.06,96.345,93.791,95.263,3317301,0
2010-03-16,95.57,95.838,94.594,95.56,3229099,0
2010-03-17,96.287,97.382,96.011,96.979,2921841,0
2010-03-18,96.432,97.037,93.838,94.484,3232742,0
2010-03-19,94.803,95.377,91.894,92.857,4132971,0
2010-03-22,91.894,93.249,91.422,92.781,3169503,0
2010-03-23,93.432,94.551,93.144,94.303,4305694,0
2010-03-24,93.648,94.541,93.144,93.432,3494367,0
2010-03-25,94.531,94.657,90.379,90.472,5036178,0
2010-03-26,90.689,90.844,88.662,89.777,5618953,0
2010-03-29,90.389,91.502,90.032,91.138,5251568,0
2010-03-30,91.394,91.539,90.406,91.064,4404316,0
2010-03-31,91.613,93.458,91.275,92.688,4213603,0
2010-04-01,93.877,94.954,93.744,94.848,3647773,0
2010-04-05,95.176,97.304,94.575,96.998,3805472,0
2010-04-06,96.654,97.742,96.204,97.304,2439375,0
2010-04-07,96.813,97.304,95.57,96.306,4329682,0
2010-04-08,95.685,97.256,95.281,97.077,3105005,0
2010-04-09,97.362,98.052,96.882,97.47,3224151,0
2010-04-12,97.526,98.718,97.157,97.8,2982176,0
2010-04-13,97.702,97.702,96.185,97.5,2274517,0
2010-04-14,98.288,98.807,97.275,98.678,2312276,0
2010-04-15,94.915,97.963,94.736,97.401,10697995,0
2010-04-16,96.442,97.5,95.443,96.279,5933209,0
2010-04-19,95.053,96.432,94.829,96.05,3170617,0
2010-04-20,96.892,99.029,96.872,98.452,3675664,0
2010-04-21,98.728,99.079,97.772,98.678,3275632,0
2010-04-22,97.633,99.069,96.776,98.856,3508021,0
2010-04-23,98.55,100.42,97.441,100.31,4132806,0
2010-04-26,100.06,101.36,99.61,99.97,0,0
2010-04-27,99.52,99.76,96.335,96.674,4203458,0
2010-04-28,97.236,97.83,95.733,97.333,3151031,0
2010-04-29,97.792,98.121,93.349,93.99,8649372,0
2010-04-30,93.858,94.067,87.719,92.925,15864558,0
2010-05-03,93.033,96.383,92.371,95.462,6565693,0
2010-05-04,93.211,93.517,91.092,92.161,5463112,0
2010-05-05,90.689,92.06,89.493,90.681,5012588,0
2010-05-06,90.289,91.512,82.562,87.632,7205687,0
2010-05-07,87.632,88.487,84.033,85.413,7989625,0
2010-05-10,88.545,90.106,88.069,89.74,4780051,0
2010-05-11,88.599,90.289,87.841,88.269,4496495,0
2010-05-12,89.028,90.452,88.574,89.897,3978847,0
2010-05-13,89.549,89.897,87.895,88.086,5022252,0
2010-05-14,87.493,87.642,84.033,86.096,6633763,0
2010-05-17,86.425,87.203,85.064,86.929,7751379,0
2010-05-18,87.933,88.644,85.413,85.878,6180619,0
2010-05-19,85.423,86.38,83.283,85.165,5526583,0
2010-05-20,83.329,83.556,79.803,80.335,9213006,0
2010-05-21,78.599,82.691,77.768,81.805,7133578,0
2010-05-24,81.951,81.951,79.76,79.769,4529707,0
2010-05-25,77.017,80.581,76.3,80.397,5200066,0
2010-05-26,81.321,82.644,79.813,80.188,5085384,0
2010-05-27,82.553,83.987,82.235,83.869,7154170,0
2010-05-28,84.304,84.524,81.511,81.767,7298191,0
2010-06-01,80.271,81.412,77.842,78.007,6934430,0
2010-06-02,78.644,81.366,77.164,81.312,6988687,0
2010-06-03,82.306,82.736,79.083,81.822,11701210,0
2010-06-04,79.687,82.773,79.477,79.968,7742670,0
2010-06-07,80.873,81.896,78.37,78.56,7026168,0
2010-06-08,79.238,81.276,78.289,81.174,5182036,0
2010-06-09,82.579,84.682,80.763,81.128,5947544,0
2010-06-10,83.063,85.247,82.828,85.165,4467364,0
2010-06-11,84.453,85.603,83.814,85.51,3399465,0
2010-06-14,86.779,88.306,85.758,87.065,5483163,0
2010-06-15,87.503,89.867,87.503,89.675,4946539,0
2010-06-16,89.019,90.507,88.4,89.148,6128227,0
2010-06-17,89.63,89.703,87.467,88.753,4070878,0
2010-06-18,88.926,90.853,87.861,89.101,4965484,0
2010-06-21,90.945,91.284,86.708,87.256,4753345,0
2010-06-22,87.529,87.695,84.936,85.229,4355886,0
2010-06-23,85.055,85.155,82.975,84.207,4496931,0
2010-06-24,83.768,84.58,81.623,81.886,4039015,0
2010-06-25,82.798,82.992,80.865,82.114,6093620,0
2010-06-28,82.5,82.5,80.024,80.098,4297994,0
2010-06-29,78.48,78.654,76.709,77.173,5475054,0
2010-06-30,77.343,78.395,76.575,76.888,5380614,0
2010-07-01,76.782,77.72,74.828,76.435,5729755,0
2010-07-02,76.745,77.384,75.174,75.66,2973030,0
2010-07-06,77.249,77.357,75.039,75.695,5126245,0
2010-07-07,76.233,79.496,76.197,79.496,5085625,0
2010-07-08,80.608,80.608,78.791,79.813,3616004,0
2010-07-09,79.777,80.378,79.21,80.253,3020295,0
2010-07-12,79.22,79.22,76.893,77.684,7376390,0
2010-07-13,78.899,79.76,78.445,79.129,4587241,0
2010-07-14,78.908,79.659,78.189,79.293,2788490,0
2010-07-15,79.267,79.592,76.971,78.654,5788457,0
2010-07-16,78.235,78.235,75.23,75.567,6006237,0
2010-07-19,76.626,78.36,76.253,78.161,5671445,0
2010-07-20,77.13,80.928,77.13,80.617,4689149,0
2010-07-21,80.617,81.135,79.449,79.859,11275438,0
2010-07-22,81.029,82.298,80.179,81.528,7768270,0
2010-07-23,81.403,85.32,81.338,84.736,32010316,0
2010-07-26,86.26,87.302,85.384,87.212,9008427,0
2010-07-27,87.729,88.077,85.758,86.683,6024169,0
2010-07-28,86.288,87.137,85.484,86.179,3872397,0
2010-07-29,86.562,87.841,86.288,87.118,5613781,0
2010-07-30,85.903,87.905,85.659,87.284,5311248,0
2010-08-02,88.589,90.225,88.276,89.923,4631172,0
2010-08-03,89.877,90.06,88.697,89.512,4048125,0
2010-08-04,89.63,90.106,88.143,89.272,4821505,0
2010-08-05,88.671,89.357,87.851,89.083,3734713,0
2010-08-06,87.977,88.196,85.942,87.622,5083352,0
2010-08-09,87.949,88.416,86.964,87.87,2603153,0
2010-08-10,86.69,87.575,85.687,87.176,3897280,0
2010-08-11,85.384,85.621,84.041,84.314,4345425,0
2010-08-12,83.421,85.238,83.101,83.878,4336789,0
2010-08-13,83.722,84.544,83.157,83.339,2992695,0
2010-08-16,82.918,83.73,82.644,83.468,2914357,0
2010-08-17,84.251,85.384,84.024,84.928,3606357,0
2010-08-18,84.505,85.155,83.649,84.771,2945594,0
2010-08-19,84.463,84.771,83.255,83.785,3722870,0
2010-08-20,83.073,83.319,82.188,82.674,3718935,0
2010-08-23,83.01,83.265,81.595,81.696,3991546,0
2010-08-24,80.363,81.145,79.769,79.887,6993532,0
2010-08-25,79.31,79.506,77.941,79.138,6146683,0
2010-08-26,79.794,81.658,79.601,79.715,5667040,0
2010-08-27,80.253,82.314,79.083,82.161,4146237,0
2010-08-30,81.961,83.157,81.721,81.777,3623986,0
2010-08-31,81.321,82.476,81.002,82.052,4315279,0
2010-09-01,83.319,85.02,83.301,84.434,3778320,0
2010-09-02,84.599,84.599,79.978,83.375,17060721,0
2010-09-03,84.409,85.52,83.814,84.58,4970387,0
2010-09-07,84.051,84.314,82.474,82.516,4367894,0
2010-09-08,82.508,84.434,82.508,83.969,3116818,0
2010-09-09,85.374,85.484,83.922,84.664,3551815,0
2010-09-10,85.301,85.887,84.908,85.594,3835032,0
2010-09-13,86.489,86.744,85.804,86.389,2753044,0
2010-09-14,86.233,87.642,85.812,86.48,3161851,0
2010-09-15,85.832,86.38,85.165,86.051,3088010,0
2010-09-16,85.493,86.77,85.493,86.115,2549572,0
2010-09-17,86.517,86.956,84.534,86.279,4275158,0
2010-09-20,86.665,88.069,85.961,87.695,3367466,0
2010-09-21,87.575,88.409,86.827,87.729,3504480,0
2010-09-22,87.861,89.129,86.972,87.137,2330535,0
2010-09-23,86.297,87.695,85.961,86.744,2903410,0
2010-09-24,87.878,90.087,87.147,89.612,3792643,0
2010-09-27,89.64,90.177,89.074,89.092,2113081,0
2010-09-28,89.437,89.578,87.374,88.671,2688616,0
2010-09-29,88.296,90.051,88.269,89.521,2877091,0
2010-09-30,90.216,90.49,87.861,89.272,3494964,0
2010-10-01,90.389,90.755,88.972,89.749,4987223,0
2010-10-04,89.12,90.315,88.133,88.589,3043969,0
2010-10-05,89.559,90.562,89.083,90.315,3743305,0
2010-10-06,90.069,91.164,89.795,91.1,2859851,0
2010-10-07,91.473,92.05,89.968,91.001,3169401,0
2010-10-08,90.993,93.089,90.562,92.716,3450211,0
2010-10-11,92.763,93.781,92.431,93.154,2314852,0
2010-10-12,92.609,93.29,91.53,92.753,2762381,0
2010-10-13,93.529,94.775,92.819,94.332,3384930,0
2010-10-14,94.294,95.08,93.488,94.275,3454141,0
2010-10-15,95.061,95.166,93.819,95.1,4253903,0
2010-10-18,94.974,97.411,94.811,97.137,4146862,0
2010-10-19,95.011,95.703,92.525,93.404,5536475,0
2010-10-20,93.478,95.002,93.024,94.436,3477345,0
2010-10-21,94.657,94.829,93.29,94.038,2909336,0
2010-10-22,94.2,94.501,92.041,92.507,3838554,0
2010-10-25,93.29,94.445,92.242,92.297,3024720,0
2010-10-26,91.347,91.867,90.699,91.657,3626584,0
2010-10-27,90.764,91.894,89.777,91.787,2998059,0
2010-10-28,92.45,92.554,91.155,91.648,2342648,0
2010-10-29,91.258,92.503,91.103,92.247,2158075,0
2010-11-01,93.449,93.781,91.676,92.233,2337086,0
2010-11-02,93.211,94.915,92.592,94.18,2585805,0
2010-11-03,94.303,94.455,91.968,93.678,3826927,0
2010-11-04,96.05,99.75,96.05,98.432,7642265,0
2010-11-05,97.934,99.317,97.536,99.258,4868210,0
2010-11-08,98.55,100.69,98.55,99.99,3853211,0
2010-11-09,99.98,100.96,99.67,100.41,5099188,0
2010-11-10,100.55,100.81,99.486,100.68,7321489,0
2010-11-11,100,101.11,99.72,101.11,3286805,0
2010-11-12,99.61,101.12,99.039,99.99,3849576,0
2010-11-15,100.57,100.66,98.042,98.288,4208301,0
2010-11-16,97.5,97.5,95.281,96.117,4019732,0
2010-11-17,95.819,97.352,95.753,96.605,2905043,0
2010-11-18,97.82,99.298,97.441,98.836,2540151,0
2010-11-19,98.836,99.75,97.83,99.64,3046485,0
2010-11-22,99.238,99.7,97.304,98.96,1866233,0
2010-11-23,97.81,98.18,95.848,96.316,2601961,0
2010-11-24,97.516,99.258,97.362,99.059,2499385,0
2010-11-26,97.546,98.668,96.872,97.869,926882,0
2010-11-29,97.47,99.496,96.785,99.019,2724599,0
2010-11-30,97.879,99.268,97.633,98.297,2942733,0
2010-12-01,100.28,102,100.13,101.61,3374986,0
2010-12-02,101.94,104.69,101.82,104.47,2895947,0
2010-12-03,104.46,105.32,103.96,105.13,1964848,0
2010-12-06,105.06,106.4,104.75,106.32,2642337,0
2010-12-07,106.98,107.75,105.76,106.23,3642372,0
2010-12-08,106.06,106.26,102.88,103.74,3643849,0
2010-12-09,104.27,104.76,103.27,104.56,2267404,0
2010-12-10,104.9,105.1,103.97,104.94,1516536,0
2010-12-13,105.83,107.36,105.44,106.66,3203394,0
2010-12-14,107.29,107.29,105.67,106.16,2070136,0
2010-12-15,105.32,106.76,105.16,105.95,2469936,0
2010-12-16,106.36,107.3,105.7,106.54,2203416,0
2010-12-17,105.82,106.4,105.56,106.35,2963142,0
2010-12-20,106.27,106.93,105.74,106.88,1616457,0
2010-12-21,107.18,108.5,107.18,107.93,2094317,0
2010-12-22,107.9,108.22,107.14,107.97,1616626,0
2010-12-23,107.78,108.28,107.33,108.19,1121356,0
2010-12-27,108.21,108.25,107.41,108.06,908829,0
2010-12-28,108.16,108.42,107.82,108.18,983059,0
2010-12-29,108.47,109.37,108.1,109.21,1159717,0
2010-12-30,109.42,110.31,108.75,109.51,1389692,0
2010-12-31,108.96,110.03,108.84,108.87,1422595,0
2011-01-03,110.13,111.07,109.6,110.52,2072674,0
2011-01-04,111.22,111.65,109.1,111.29,3083640,0
2011-01-05,110.94,114.15,109.93,114.07,3350455,0
2011-01-06,114.29,114.68,111.34,111.75,2384984,0
2011-01-07,112.14,113.26,111.58,112.47,2228711,0
2011-01-10,112.57,114.37,111.58,113.91,2223670,0
2011-01-11,114.15,114.54,113.51,114.26,2034245,0
2011-01-12,115.28,116.11,114.73,115.23,2011298,0
2011-01-13,115.94,116.14,113.62,114.31,3011191,0
2011-01-14,114.03,114.81,112.64,114.72,3503529,0
2011-01-18,115.26,116.54,114.43,116.48,2814127,0
2011-01-19,116.07,116.63,113.04,113.4,2900850,0
2011-01-20,113.24,113.96,112.01,113.38,2273155,0
2011-01-21,114.37,114.75,113.24,114.69,2433144,0
2011-01-24,114,114.78,112.55,113.17,2847408,0
2011-01-25,112.4,112.4,109.88,111.99,4418690,0
2011-01-26,112.55,112.62,110.68,111.52,5948026,0
2011-01-27,111.1,111.33,104.14,106.24,14059230,0
2011-01-28,105.98,106.1,100.72,104.88,17400996,0
2011-01-31,104.76,109.04,104.4,109,7859861,0
2011-02-01,109.72,109.85,106.9,108.64,9667273,0
2011-02-02,108.35,111.19,108.1,110.55,5962088,0
2011-02-03,109.97,110.17,107.45,108.07,5307446,0
2011-02-04,108.35,108.59,106.36,106.69,6030301,0
2011-02-07,107.89,108.5,106.96,107.56,4124201,0
2011-02-08,107.34,107.82,106.86,107.3,3387025,0
2011-02-09,107.12,107.42,105.42,106.07,3354972,0
2011-02-10,105.8,108.56,105.47,107.54,6158963,0
2011-02-11,107.94,109.53,106.84,109.33,6360165,0
2011-02-14,110,111.61,109.66,110.65,3642019,0
2011-02-15,110.67,111,108.59,108.98,3218453,0
2011-02-16,109.71,110.22,108.28,110.06,4771919,0
2011-02-17,108.22,111.29,108.21,110.15,6211660,0
2011-02-18,110.52,110.81,109.18,109.6,4685937,0
2011-02-22,109.43,110.2,106.19,106.88,5399942,0
2011-02-23,107.86,110.66,107.5,110.44,4954629,0
2011-02-24,110.77,111.18,109.44,110.05,3601622,0
2011-02-25,110.48,112.81,110.05,112.81,3719618,0
2011-02-28,112.77,114.02,112.46,113.82,3426983,0
2011-03-01,114.39,114.68,110.29,110.37,3425647,0
2011-03-02,110.08,111.23,108.7,110.58,2387360,0
2011-03-03,110.69,113.86,110.24,113.81,3581271,0
2011-03-04,113.42,113.73,111.1,111.97,3073789,0
2011-03-07,112.65,113.24,109.13,110.46,3101350,0
2011-03-08,110.49,111.83,109.81,110.82,2281669,0
2011-03-09,110.69,111.4,109.47,110.2,2053215,0
2011-03-10,107.84,109.29,105.81,105.87,4987821,0
2011-03-11,105.65,109.01,105.61,108.5,3399790,0
2011-03-14,107.45,109.2,107.22,108.77,2780750,0
2011-03-15,105.4,108.41,104.31,107.62,3387202,0
2011-03-16,107.46,108.66,103.19,103.9,7279617,0
2011-03-17,106.19,108.16,105.38,107.88,3581911,0
2011-03-18,109.21,110.03,108.6,109.68,5728881,0
2011-03-21,110.45,113,110.45,112.85,2453852,0
2011-03-22,114,115.42,113.72,114.94,4114333,0
2011-03-23,114.5,115.04,112.6,113.72,2898029,0
2011-03-24,114.87,115.04,112.78,114.05,2743438,0
2011-03-25,114.57,115.95,114.16,115,2511494,0
2011-03-28,115.03,116.71,114.18,115.28,3325903,0
2011-03-29,114.95,117.29,113.64,116.82,2826192,0
2011-03-30,117.61,120.19,116.72,119.1,3923698,0
2011-03-31,119.61,121.01,119.3,119.56,3526493,0
2011-04-01,120.1,120.86,118.4,118.68,2843065,0
2011-04-04,119.21,120.41,118.77,118.98,2365940,0
2011-04-05,118.81,120.21,118.59,119.87,2144783,0
2011-04-06,120.15,120.44,117.86,118.35,2532085,0
2011-04-07,118.34,118.92,116.88,117.61,2331405,0
2011-04-08,118.77,120.33,118.27,118.85,3387316,0
2011-04-11,118.7,118.7,114.74,115.28,4190109,0
2011-04-12,114.07,114.23,110.99,111.77,4446323,0
2011-04-13,112.81,113.7,110.99,111.66,3156529,0
2011-04-14,111.23,112.33,110.35,111.77,2551541,0
2011-04-15,111.76,112.16,110.95,111.77,3224312,0
2011-04-18,110.03,110.91,108.94,110.44,2249451,0
2011-04-19,110.59,111.8,110.38,111.46,2035691,0
2011-04-20,113.38,114.01,112.75,113.29,2781204,0
2011-04-21,113.69,113.69,111.74,112.75,2393950,0
2011-04-25,112.78,113.28,111.63,112.1,2679451,0
2011-04-26,112.46,115.42,112.43,115.39,3575877,0
2011-04-27,115.58,116.32,113.67,116.06,3488524,0
2011-04-28,117.7,120,117.02,118.85,4172462,0
2011-04-29,119.05,122.63,119,121.94,4202573,0
2011-05-02,122.2,122.21,119.05,119.74,2713199,0
2011-05-03,119.7,119.94,116.23,118.1,3204373,0
2011-05-04,117.99,117.99,114.67,115.79,3406213,0
2011-05-05,114.01,114.9,111.2,112.32,4993851,0
2011-05-06,113.93,116.86,112.13,113.57,3692439,0
2011-05-09,114.23,116.93,114.23,116.42,2682332,0
2011-05-10,117.22,117.74,115.31,116.97,2707120,0
2011-05-11,116.51,116.51,112.27,112.85,3211992,0
2011-05-12,112.5,113.69,110.94,112.85,3358907,0
2011-05-13,113.6,114.66,111.19,113.61,3193605,0
2011-05-16,112.91,114.43,111.3,111.78,3298419,0
2011-05-17,111.01,111.27,108.64,111.02,4195985,0
2011-05-18,111.63,113.61,110.89,112.72,2806442,0
2011-05-19,113.38,113.86,111.25,112.33,2305390,0
2011-05-20,111.89,113.38,110.23,112.46,3321036,0
2011-05-23,110.2,111.7,109.56,110.67,2607411,0
2011-05-24,111.86,113.49,111.15,111.55,2947423,0
2011-05-25,111.09,113.75,110.93,113.31,2479447,0
2011-05-26,112.76,113.67,111.46,113.29,2681562,0
2011-05-27,113.91,114.47,111.71,112.68,2414214,0
2011-05-31,113.96,114.36,112.05,113.92,2330493,0
2011-06-01,113.36,114.68,110.33,110.64,3064058,0
2011-06-02,110.52,111.56,109.11,110.31,2439201,0
2011-06-03,108.73,110.12,107.87,109.2,4619124,0
2011-06-06,108.89,109.81,106.96,107.12,2823412,0
2011-06-07,108.68,109.79,107.1,107.82,3918733,0
2011-06-08,108.1,111.27,108.1,109.25,3866836,0
2011-06-09,109.78,110.55,108.98,109.99,2347206,0
2011-06-10,109.03,109.33,107.51,107.67,2957926,0
2011-06-13,107.8,108.33,105.1,106.21,2757981,0
2011-06-14,107.41,108.77,107.37,108.18,2337257,0
2011-06-15,107.24,108.75,105.42,106.2,3142223,0
2011-06-16,107.12,107.88,105.41,106.96,3119649,0
2011-06-17,107.97,108.3,106.37,107.11,4002591,0
2011-06-20,106.82,107.61,106.18,106.78,2859841,0
2011-06-21,107.63,109.4,107.47,108.89,2398207,0
2011-06-22,108.31,109.88,108.09,108.18,2326351,0
2011-06-23,106.46,107.54,105.39,107.36,4002328,0
2011-06-24,107.32,107.95,105.7,106.04,3371051,0
2011-06-27,105.22,106.68,105.22,106.28,1871659,0
2011-06-28,106.8,109.59,106.79,109.53,2644104,0
2011-06-29,109.86,111.93,109.64,110.7,2987263,0
2011-06-30,111.36,113.18,111.1,112.81,2738881,0
2011-07-01,112.55,113.28,111.21,113.14,1666992,0
2011-07-05,112.67,114.43,112.58,113.83,1765910,0
2011-07-06,112.57,113.4,111.71,113.13,2090127,0
2011-07-07,114.56,115.82,114.46,115.56,2409597,0
2011-07-08,113.83,114.71,113.24,114.41,2219418,0
2011-07-11,112.2,112.75,110.3,110.88,2487896,0
2011-07-12,110.29,112.04,110,110.58,2050120,0
2011-07-13,111.14,112.51,110.63,110.92,2848577,0
2011-07-14,111.61,111.67,109.27,109.64,2308851,0
2011-07-15,111.12,113.09,110.64,112.94,3271489,0
2011-07-18,112.6,112.83,111.15,112.31,2363358,0
2011-07-19,113.35,115.13,113.21,114.96,2820643,0
2011-07-20,115.09,115.27,114.06,115.03,2364573,0
2011-07-21,115.58,117.97,115.29,117.36,2743529,0
2011-07-22,117.07,117.88,115.96,117.61,1992309,0
2011-07-25,116.15,118.01,115.95,117.22,1728836,0
2011-07-26,117.4,118.33,116.48,116.9,1811373,0
2011-07-27,116.1,116.13,113.36,113.99,2273784,0
2011-07-28,114.09,115.82,113.35,114.09,1927513,0
2011-07-29,111.82,114.44,111.69,113.25,2571308,0
2011-08-01,115.06,115.29,112.26,113.57,2758057,0
2011-08-02,112.24,113.56,109.81,109.87,3268894,0
2011-08-03,110.05,110.23,105.24,108.42,4913713,0
2011-08-04,107.19,108.78,99.67,99.95,5887840,0
2011-08-05,101.27,102.54,93.144,97.663,5308446,0
2011-08-08,92.961,94.954,89.886,90.06,8678677,0
2011-08-09,92.265,94.141,86.48,93.488,7364948,0
2011-08-10,91.424,94.15,89.784,90.491,5109270,0
2011-08-11,91.45,95.915,90.216,94.409,5105418,0
2011-08-12,96.079,96.461,93.602,94.464,2887625,0
2011-08-15,95.57,97.285,95.176,96.501,3044025,0
2011-08-16,96.145,96.852,94.37,95.51,4086417,0
2011-08-17,96.335,98.229,95.609,96.011,2577255,0
2011-08-18,92.695,92.826,88.421,89.619,4633499,0
2011-08-19,88.339,91.459,88.291,88.826,3840946,0
2011-08-22,91.524,91.543,87.588,88.029,3544556,0
2011-08-23,88.048,91.809,87.424,91.782,3545943,0
2011-08-24,91.496,92.211,89.721,91.963,2921438,0
2011-08-25,92.456,93.201,90.087,90.609,3076596,0
2011-08-26,89.577,92.341,87.889,91.809,3259653,0
2011-08-29,93.172,94.584,92.806,94.511,2263769,0
2011-08-30,94.057,94.706,92.513,94.01,3222025,0
2011-08-31,94.839,96.05,93.3,94.361,4616284,0
2011-09-01,94.886,95.866,92.941,93.164,2811077,0
2011-09-02,91.218,91.32,89.834,90.309,4441159,0
2011-09-06,87.496,88.038,85.894,87.433,5030753,0
2011-09-07,89.045,91.32,88.405,91.189,3086921,0
2011-09-08,90.563,91.717,89.421,89.915,3617191,0
2011-09-09,88.463,89.244,86.434,87.074,3415704,0
2011-09-12,85.491,87.268,84.193,86.647,4977521,0
2011-09-13,86.931,87.178,84.76,85.583,5518538,0
2011-09-14,86.15,87.386,84.924,86.425,5811449,0
2011-09-15,87.551,89.693,87.102,89.538,3412116,0
2011-09-16,90.399,90.416,88.281,89.896,4132817,0
2011-09-19,87.88,88.339,86.051,87.598,3476264,0
2011-09-20,87.88,89.336,86.507,86.526,2868620,0
2011-09-21,86.332,87.855,83.576,83.625,5231806,0
2011-09-22,79.689,81.363,75.99,76.613,8918924,0
2011-09-23,75.899,77.416,74.881,75.733,6165116,0
2011-09-26,76.513,78.351,75.012,78.324,4189591,0
2011-09-27,80.521,81.015,78.122,78.599,5060404,0
2011-09-28,78.241,78.764,75.477,75.585,3918260,0
2011-09-29,77.38,78.023,74.187,75.87,3825322,0
2011-09-30,74.344,74.619,73.275,73.45,4271941,0
2011-10-03,72.457,72.896,70,70.029,5341963,0
2011-10-04,68.705,72.31,66.864,72.154,5640005,0
2011-10-05,72.101,76.171,71.402,75.887,4572088,0
2011-10-06,76.162,79.116,75.455,78.939,5282485,0
2011-10-07,79.665,79.665,76.913,77.665,4852482,0
2011-10-10,79.386,81.326,79.386,81.088,2888896,0
2011-10-11,80.378,81.638,78.998,79.626,2846061,0
2011-10-12,80.718,81.994,79.415,80.49,3323802,0
2011-10-13,79.783,80.279,77.612,79.747,2442674,0
2011-10-14,80.773,83.652,80.48,83.637,3203596,0
2011-10-17,82.765,84.029,80.317,80.49,3417366,0
2011-10-18,80.82,83.215,79.847,82.765,5108620,0
2011-10-19,82.463,84.397,82.04,82.674,3112610,0
2011-10-20,82.765,84.083,81.682,83.709,3005760,0
2011-10-21,84.745,86.881,84.351,86.863,4504821,0
2011-10-24,88.08,89.395,86.835,89.192,4414061,0
2011-10-25,88.889,88.889,85.899,86.681,3404080,0
2011-10-26,88.376,89.806,86.047,89.272,3094159,0
2011-10-27,92.29,95.407,91.923,94.303,4395705,0
2011-10-28,93.439,96.491,92.824,96.259,3351463,0
2011-10-31,93.439,94.531,91.298,91.352,3882825,0
2011-11-01,87.432,88.413,86.037,86.312,5756967,0
2011-11-02,88.97,90.3,88.118,90.19,3177813,0
2011-11-03,93.498,93.99,90.19,93.164,3776628,0
2011-11-04,92.603,92.728,90.608,91.875,2678830,0
2011-11-07,91.98,93.384,91.145,93.043,1990466,0
2011-11-08,94.686,96.185,93.432,95.945,3491104,0
2011-11-09,92.631,94.077,91.273,91.492,4454481,0
2011-11-10,93.688,94.342,91.311,93.107,2607949,0
2011-11-11,94.436,96.107,94.15,96.011,2567940,0
2011-11-14,95.481,95.828,93.698,94.566,2311865,0
2011-11-15,94.077,95.434,93.423,94.829,2236624,0
2011-11-16,93.917,96.872,93.191,94.029,2921998,0
2011-11-17,93.99,94.246,88.827,89.861,3996531,0
2011-11-18,90.567,92.172,89.503,90.375,3496452,0
2011-11-21,87.797,88.08,85.79,87.486,3412728,0
2011-11-22,86.663,86.901,82.691,84.79,6413361,0
2011-11-23,83.351,83.79,80.773,80.82,4660710,0
2011-11-25,80.363,81.131,79.536,79.616,1394765,0
2011-11-28,83.197,84.149,82.377,83.322,3238493,0
2011-11-29,83.884,86.276,83.322,85.24,2840948,0
2011-11-30,89.219,91.641,89.219,91.179,4660308,0
2011-12-01,90.777,92.566,89.815,90.3,2818408,0
2011-12-02,91.695,91.843,88.264,88.456,4276221,0
2011-12-05,90.411,90.752,88.165,88.862,3318824,0
2011-12-06,88.763,90.25,87.634,89.294,3218256,0
2011-12-07,88.926,90,87.88,89.195,3108902,0
2011-12-08,88.433,89.112,85.732,85.934,3166897,0
2011-12-09,86.587,89.686,86.102,89.386,2603751,0
2011-12-12,87.907,88,85.121,86.139,2726194,0
2011-12-13,86.863,88.78,83.809,84.662,3387547,0
2011-12-14,82.9,82.9,80.232,80.406,4511207,0
2011-12-15,81.773,82.856,80.442,80.83,3354711,0
2011-12-16,81.938,82.634,80.242,81.37,3900118,0
2011-12-19,81.883,81.883,78.399,78.636,3017550,0
2011-12-20,80.692,81.938,80.656,81.113,3482332,0
2011-12-21,81.032,82.377,80.141,82.186,3301289,0
2011-12-22,82.552,83.516,82.552,83.084,2072974,0
2011-12-23,83.123,83.665,82.939,83.601,1200414,0
2011-12-27,83.481,83.874,82.799,83.223,1652570,0
2011-12-28,83.443,83.726,80.966,81.168,1814178,0
2011-12-29,81.416,82.615,81.131,82.507,2089155,0
2011-12-30,81.811,83.359,81.664,83.056,2301559,0
2012-01-03,86.139,88.57,85.341,87.961,3895067,0
2012-01-04,87.504,88.532,86.964,88.413,3428985,0
2012-01-05,88.073,89.357,87.624,89.099,3898340,0
2012-01-06,89.38,89.439,88.763,88.982,2632556,0
2012-01-09,89.301,90.686,88.862,90.633,3109101,0
2012-01-10,92.621,92.832,89.573,89.947,3595825,0
2012-01-11,89.653,89.838,88.03,88.248,3377158,0
2012-01-12,88.35,88.457,85.209,86.467,5355540,0
2012-01-13,85.152,86.173,83.886,85.126,3285775,0
2012-01-17,86.183,87.064,85.705,86.806,2673749,0
2012-01-18,86.806,88.273,86.264,87.504,3165259,0
2012-01-19,87.936,89.487,87.817,89.229,4034789,0
2012-01-20,89.177,89.177,87.356,88.901,4815797,0
2012-01-23,89.662,90.922,88.475,90.351,5228003,0
2012-01-24,89.534,89.929,88.212,89.735,2862629,0
2012-01-25,89.534,91.813,87.953,91.683,3982643,0
2012-01-26,92.307,92.71,89.37,89.92,3394775,0
2012-01-27,89.294,90.415,89.121,90,2000628,0
2012-01-30,89.177,90.827,88.166,90.792,2632048,0
2012-01-31,92.137,92.294,90.279,90.811,2850091,0
2012-02-01,92.025,92.207,90.929,91.298,3256283,0
2012-02-02,91.418,92.07,90.415,91.426,2537530,0
2012-02-03,93.181,93.754,92.261,92.896,3833303,0
2012-02-06,92.408,94.604,91.517,94.521,3306339,0
2012-02-07,94.604,96.089,93.144,95.993,3923911,0
2012-02-08,95.983,96.931,95.319,96.53,3449350,0
2012-02-09,96.969,98.728,96.813,97.963,3452350,0
2012-02-10,96.296,97.246,95.733,96.548,2777094,0
2012-02-13,98.259,98.61,97.187,97.556,2940991,0
2012-02-14,97.732,99.288,97.683,98.56,3494518,0
2012-02-15,98.738,99.78,98.17,98.896,3864850,0
2012-02-16,98.989,99.87,96.654,98.836,4750457,0
2012-02-17,100.73,101.21,99.427,100.51,4752644,0
2012-02-21,100.94,101.73,100.16,101.01,2968646,0
2012-02-22,101.94,102.87,101.12,101.15,3462119,0
2012-02-23,101.58,101.93,99.82,100.97,2624235,0
2012-02-24,101.58,102.93,101.32,102.47,2619900,0
2012-02-27,101.81,102.17,100.31,101.07,2552638,0
2012-02-28,101.53,102.24,100.13,100.65,2474045,0
2012-02-29,100.95,101.46,98.807,99.129,3084129,0
2012-03-01,99.486,100.4,99.278,100.22,2762217,0
2012-03-02,100.2,100.36,97.556,97.752,2589087,0
2012-03-05,97.392,98.288,96.204,98.199,3062131,0
2012-03-06,96.155,96.892,94.141,94.876,4199210,0
2012-03-07,95.328,97.742,94.886,97.018,3071870,0
2012-03-08,98.042,99.109,97.067,98.728,2071301,0
2012-03-09,99.019,99.87,98.121,98.678,2451480,0
2012-03-12,98.51,98.658,96.684,97.702,2566507,0
2012-03-13,98.278,99.357,97.137,99.238,2628865,0
2012-03-14,98.969,99.496,97.83,98.259,2225100,0
2012-03-15,98.53,99.039,97.187,98.239,2487234,0
2012-03-16,98.61,100.56,98.337,100.07,3182598,0
2012-03-19,99.119,100.18,98.61,99.73,2551295,0
2012-03-20,98.422,98.62,96.737,96.998,3020852,0
2012-03-21,97.294,97.421,94.886,95.033,4115027,0
2012-03-22,94.01,94.399,92.307,92.664,4053827,0
2012-03-23,93.062,94.474,92.088,93.449,3245290,0
2012-03-26,94.531,94.726,92.106,92.794,4032446,0
2012-03-27,93.144,93.828,92.317,93.107,2926182,0
2012-03-28,92.674,92.986,90.462,90.904,3431353,0
2012-03-29,90.295,91.041,89.212,90.748,3315685,0
2012-03-30,91.489,92.487,91.021,92.246,2600844,0
2012-04-02,92.207,93.801,91.555,92.728,2753216,0
2012-04-03,92.369,92.698,90.416,91.135,3099380,0
2012-04-04,90.01,90.176,88.624,89.582,3355344,0
2012-04-05,89.101,90.076,87.878,88.045,3101743,0
2012-04-09,86.595,87.511,85.934,86.863,2312416,0
2012-04-10,86.604,87.089,85.43,85.869,2601411,0
2012-04-11,86.975,87.113,85.09,85.237,2676460,0
2012-04-12,85.641,87.408,84.988,87.161,2263903,0
2012-04-13,86.966,87.131,85.698,86.008,2721290,0
2012-04-16,86.478,86.957,84.305,84.74,3224809,0
2012-04-17,85.587,87.02,85.319,86.838,2504263,0
2012-04-18,86.397,86.735,84.435,84.766,3053577,0
2012-04-19,85.68,86.092,84.207,84.75,3025100,0
2012-04-20,85.698,86.359,84.142,84.162,2516442,0
2012-04-23,83.359,84.189,82.699,83.692,3365445,0
2012-04-24,83.867,84.418,83.038,83.967,2716959,0
2012-04-25,84.84,85.955,84.574,85.907,3295160,0
2012-04-26,85.358,87.251,85.153,87.215,3102022,0
2012-04-27,87.334,87.667,86.829,87.325,2430423,0
2012-04-30,87.18,88.411,86.903,88.272,2374736,0
2012-05-01,88.676,90.353,88.144,89.957,3487661,0
2012-05-02,89.139,89.449,87.677,87.905,3209530,0
2012-05-03,86.204,86.516,84.152,84.611,5125128,0
2012-05-04,83.481,83.56,81.75,81.943,4796101,0
2012-05-07,82.035,82.21,79.973,80.821,4437287,0
2012-05-08,80.212,80.701,78.44,80.582,4778755,0
2012-05-09,79.21,80.876,78.44,80.202,3960473,0
2012-05-10,81.39,82.285,80.451,80.849,3429400,0
2012-05-11,79.937,81.823,79.718,80.288,2454871,0
2012-05-14,79.401,79.525,78.105,78.252,4392118,0
2012-05-15,78.216,78.529,75.787,75.918,3863054,0
2012-05-16,75.447,78.252,75.447,75.557,4102415,0
2012-05-17,75.651,76.919,75.106,75.144,2930357,0
2012-05-18,75.566,76.015,73.735,74.086,3831748,0
2012-05-21,74.344,76.155,73.828,76.109,2743481,0
2012-05-22,76.285,77.582,75.466,76.025,3941662,0
2012-05-23,75.236,76.267,73.967,76.267,4612492,0
2012-05-24,76.929,76.982,74.793,75.53,3269953,0
2012-05-25,75.612,76.357,75.612,75.797,2179258,0
2012-05-29,76.708,77.849,76.201,77.324,3241333,0
2012-05-30,76.129,76.357,74.232,75.026,3015965,0
2012-05-31,74.934,75.605,73.051,74.877,3842185,0
2012-06-01,72.318,74.481,72.089,73.026,4606180,0
2012-06-04,72.816,73.718,71.703,73.2,3553707,0
2012-06-05,72.915,74.934,72.591,74.666,2960179,0
2012-06-06,75.54,76.919,75.466,76.91,3458599,0
2012-06-07,78.069,78.639,76.624,76.808,3792376,0
2012-06-08,76.035,76.413,75.007,76.34,3414226,0
2012-06-11,77.49,77.987,75.217,75.292,2482839,0
2012-06-12,75.797,76.885,75.355,76.616,2747117,0
2012-06-13,76.247,77.379,75.741,76.34,2760764,0
2012-06-14,76.579,79.982,76.516,79.136,6799292,0
2012-06-15,79.709,80.831,78.732,80.782,7163123,0
2012-06-18,80.139,80.157,78.207,78.545,4254235,0
2012-06-19,78.962,79.507,78.252,78.639,4041416,0
2012-06-20,78.723,78.952,76.865,77.537,3624296,0
2012-06-21,77.737,77.737,74.629,74.831,4599027,0
2012-06-22,75.263,76.055,74.223,75.679,6162827,0
2012-06-25,74.205,75.254,73.7,74.998,4275851,0
2012-06-26,75.18,76.791,74.344,75.825,3325060,0
2012-06-27,76.479,78.456,76.365,78.198,2994140,0
2012-06-28,77.397,78.639,76.827,78.421,3372972,0
2012-06-29,80.638,80.903,79.44,80.867,4446216,0
2012-07-02,80.518,81.632,79.329,80.316,2819156,0
2012-07-03,80.805,82.992,80.686,82.982,2777044,0
2012-07-05,82.575,82.751,80.759,80.87,3265328,0
2012-07-06,79.701,79.71,77.929,78.696,3151955,0
2012-07-09,78.639,79.164,77.592,78.584,2252046,0
2012-07-10,79.21,79.422,76.53,76.988,3058092,0
2012-07-11,77.357,78.563,77.12,77.469,3168610,0
2012-07-12,76.492,76.657,75.265,76.113,4320977,0
2012-07-13,76.53,77.21,76.059,76.899,2515295,0
2012-07-16,76.53,76.757,75.33,76.703,4444804,0
2012-07-17,77.172,79.248,76.317,79.062,3738566,0
2012-07-18,78.696,79.533,78.371,78.832,2796014,0
2012-07-19,79.155,80.721,79.002,80.132,3528767,0
2012-07-20,78.876,79.34,78.141,78.439,4133554,0
2012-07-23,76.398,77.688,76.262,77.367,3560075,0
2012-07-24,77.543,77.966,75.181,76.214,2549473,0
2012-07-25,76.943,77.367,76.001,77.044,2812091,0
2012-07-26,78.371,78.714,77.385,78.51,2861477,0
2012-07-27,78.905,80.962,78.638,80.73,2470001,0
2012-07-30,80.844,81.155,80.178,80.768,2479780,0
2012-07-31,80.399,80.768,79.184,79.394,3278389,0
2012-08-01,79.939,80.253,78.612,80.079,3635002,0
2012-08-02,76.029,77.277,75.209,76.132,5753066,0
2012-08-03,77.9,78.361,76.925,78.224,3859606,0
2012-08-06,78.648,79.727,78.545,79.303,2878919,0
2012-08-07,79.829,81.498,79.782,81.155,2969609,0
2012-08-08,80.925,82.353,80.696,81.433,2408118,0
2012-08-09,81.135,82.291,80.73,81.59,2316229,0
2012-08-10,81.064,81.22,79.765,81,2510293,0
2012-08-13,80.844,82.086,80.795,81.091,2170039,0
2012-08-14,81.59,81.764,80.88,81.174,1469546,0
2012-08-15,81.359,81.377,80.444,80.88,1393997,0
2012-08-16,81.165,82.076,80.74,81.709,2394318,0
2012-08-17,81.93,82.217,81.387,82.105,1993646,0
2012-08-20,81.764,82.879,81.618,82.105,2674451,0
2012-08-21,82.324,82.64,81.23,81.488,2582772,0
2012-08-22,81.145,82.06,80.768,81.774,1877096,0
2012-08-23,81.682,81.987,80.603,80.714,1668895,0
2012-08-24,80.529,80.899,79.624,80.667,2294891,0
2012-08-27,80.73,81.571,80.243,80.603,1689864,0
2012-08-28,80.196,80.567,79.577,80.224,3034414,0
2012-08-29,80.17,80.319,79.644,79.775,1503924,0
2012-08-30,79.184,79.34,78.005,78.447,2314970,0
2012-08-31,79.002,80.205,78.677,79.052,2689909,0
2012-09-04,79.192,79.229,77.44,77.783,3081370,0
2012-09-05,77.865,78.123,77.19,77.874,2799681,0
2012-09-06,78.723,80.75,78.583,79.791,2693828,0
2012-09-07,80.215,82.889,80.215,82.879,3688392,0
2012-09-10,82.954,83.517,82.419,82.583,2267267,0
2012-09-11,82.917,83.386,82.511,82.78,2546219,0
2012-09-12,83.092,83.452,82.353,83.443,2055988,0
2012-09-13,83.638,86.07,82.974,85.258,3305668,0
2012-09-14,85.912,87.463,84.826,85.258,4185941,0
2012-09-17,85.194,86.43,84.688,84.907,3354433,0
2012-09-18,84.733,85.02,82.899,83.57,2891992,0
2012-09-19,83.434,83.645,81.571,82.245,4480726,0
2012-09-20,81.33,82.697,80.88,82.208,3903366,0
2012-09-21,82.733,82.964,81.405,81.672,4058900,0
2012-09-24,81.508,81.508,79.939,80.16,3364610,0
2012-09-25,80.454,80.934,78.554,78.622,3122504,0
2012-09-26,78.103,79.285,77.9,78.583,3355516,0
2012-09-27,79.238,80.418,78.934,80.06,2547540,0
2012-09-28,79.913,80.585,78.896,79.72,2812657,0
2012-10-01,80.16,80.632,79.367,79.663,2538986,0
2012-10-02,80.188,80.381,79.376,79.791,2828328,0
2012-10-03,79.791,79.975,78.778,79.746,4006557,0
2012-10-04,80.151,80.381,79.091,79.765,2780083,0
2012-10-05,80.113,80.364,78.778,79.184,2116892,0
2012-10-08,78.554,79.799,78.381,79.682,1942909,0
2012-10-09,79.842,80.592,79.223,80.156,2040199,0
2012-10-10,79.984,80.529,78.714,78.796,2487212,0
2012-10-11,79.562,80.188,79.229,79.258,2096795,0
2012-10-12,79.018,79.72,78.123,78.667,2578820,0
2012-10-15,78.429,78.953,78.077,78.769,3438069,0
2012-10-16,79.285,80.593,79.184,80.291,2406273,0
2012-10-17,80.721,81.921,80.041,81.801,3114484,0
2012-10-18,81.349,82.283,81.044,81.95,2912808,0
2012-10-19,81.959,82.124,80.093,80.24,2915616,0
2012-10-22,80.057,80.185,78.143,79.005,3207366,0
2012-10-23,77.544,77.638,76.406,76.787,3069479,0
2012-10-24,77.267,77.562,75.881,75.972,3050152,0
2012-10-25,76.757,76.804,75.557,76.491,2569950,0
2012-10-26,76.51,76.757,75.695,76.076,2591091,0
2012-10-31,75.825,76.592,73.581,76.406,3073791,0
2012-11-01,76.342,76.899,74.892,75.603,4750760,0
2012-11-02,76.175,76.396,74.799,75.024,2681507,0
2012-11-05,74.929,75.067,74.089,74.772,2329832,0
2012-11-06,75.133,76.573,75.076,76.501,3907020,0
2012-11-07,75.557,75.742,73.728,73.795,4159478,0
2012-11-08,73.913,74.43,72.87,72.87,2925251,0
2012-11-09,72.353,73.239,71.861,72.565,4629701,0
2012-11-12,72.843,72.962,72.067,72.574,2053516,0
2012-11-13,72.048,72.879,71.391,71.438,2962765,0
2012-11-14,72.104,72.611,70.366,70.498,3791275,0
2012-11-15,70.42,71.28,69.737,69.877,4296713,0
2012-11-16,70.265,70.41,68.815,69.553,5836731,0
2012-11-19,70.498,71.217,70.09,71.217,3748413,0
2012-11-20,71.132,71.383,69.802,70.014,3697537,0
2012-11-21,70.014,70.508,69.628,70.478,3183320,0
2012-11-23,70.765,71.255,70.542,71.255,1668531,0
2012-11-26,70.587,70.865,70.033,70.643,4405328,0
2012-11-27,70.41,71.817,70.357,71.335,3944376,0
2012-11-28,70.67,71.724,70.33,71.677,2977669,0
2012-11-29,72.305,72.305,70.903,71.094,2473208,0
2012-11-30,71.068,71.677,70.728,71.208,3155107,0
2012-12-03,71.788,72.001,70.498,70.532,2850288,0
2012-12-04,70.391,70.634,69.86,70.44,2688941,0
2012-12-05,70.738,72.195,70.67,71.798,3679288,0
2012-12-06,71.401,71.54,70.033,70.542,3876359,0
2012-12-07,70.775,71.058,70.302,70.67,2650947,0
2012-12-10,69.905,70.162,69.001,69.342,4394412,0
2012-12-11,69.645,70.532,69.553,70.525,4382752,0
2012-12-12,71.023,72.516,70.912,71.87,5206297,0
2012-12-13,71.456,72.399,70.845,71.493,3461551,0
2012-12-14,71.084,71.578,70.93,71.142,2580106,0
2012-12-17,71.41,71.836,71.031,71.549,2407647,0
2012-12-18,71.613,74.2,71.456,74.042,4744771,0
2012-12-19,73.943,74.79,73.757,73.785,4301271,0
2012-12-20,74.042,74.339,73.21,73.865,3354163,0
2012-12-21,72.64,73.894,72.149,73.894,4317192,0
2012-12-24,73.305,73.434,72.592,72.675,1475232,0
2012-12-26,73.111,73.285,72.195,72.269,1928215,0
2012-12-27,72.232,72.49,71.28,72.269,2300069,0
2012-12-28,71.657,71.927,71.142,71.17,2377307,0
2012-12-31,70.816,72.545,70.652,72.509,2663478,0
2013-01-02,73.894,74.588,73.461,74.579,3755610,0
2013-01-03,74.448,76.15,73.933,75.574,3350837,0
2013-01-04,75.929,77.331,75.661,76.851,3350599,0
2013-01-07,75.557,75.733,74.005,74.217,5102856,0
2013-01-08,74.081,74.124,73.341,73.812,2946056,0
2013-01-09,74.292,74.366,73.2,73.526,2744517,0
2013-01-10,74.081,74.56,73.598,74.551,2451702,0
2013-01-11,74.421,74.643,73.847,74.421,2102716,0
2013-01-14,74.226,74.718,73.821,74.2,1568201,0
2013-01-15,73.72,74.302,73.265,74.264,2085335,0
2013-01-16,74.071,74.79,73.838,74.662,2280127,0
2013-01-17,74.94,75.476,74.42,75.272,2337650,0
2013-01-18,75.373,75.903,75.207,75.735,3228413,0
2013-01-22,75.708,76.457,74.892,76.439,2943170,0
2013-01-23,76.319,76.781,75.854,75.957,2452046,0
2013-01-24,76.05,77.54,76.02,77.05,3721795,0
2013-01-25,77.301,78.197,77.291,77.891,3656831,0
2013-01-28,78.171,78.171,76.92,77.503,2641206,0
2013-01-29,77.503,79.215,77.354,79.03,4011886,0
2013-01-30,79.056,79.929,77.946,78.084,3570305,0
2013-01-31,77.873,78.141,77.291,77.531,3178926,0
2013-02-01,78.308,79.15,77.634,79.014,3609346,0
2013-02-04,78.457,78.494,77.159,77.354,3346027,0
2013-02-05,77.705,79.253,77.661,78.899,3114203,0
2013-02-06,78.261,78.826,77.847,78.595,2434242,0
2013-02-07,78.772,78.772,77.31,77.513,2792384,0
2013-02-08,77.873,78.845,77.855,78.354,2357159,0
2013-02-11,78.504,79.115,77.503,77.577,2384754,0
2013-02-12,77.811,78.151,77.135,77.919,2955649,0
2013-02-13,77.919,78.151,77.476,78.059,3423433,0
2013-02-14,77.494,77.752,74.153,74.358,9350548,0
2013-02-15,74.123,74.2,70.913,71.134,11700804,0
2013-02-19,71.125,71.607,70.596,71.552,6325112,0
2013-02-20,71.477,71.513,69.801,69.867,6383498,0
2013-02-21,69.607,70.014,68.94,69.524,4936366,0
2013-02-22,69.81,70.209,69.216,69.793,3223844,0
2013-02-25,70.384,70.384,67.803,67.803,4292708,0
2013-02-26,68.21,68.671,67.219,68.089,4523984,0
2013-02-27,67.894,69.236,67.894,68.848,4270142,0
2013-02-28,68.738,69.236,68.359,68.748,3790270,0
2013-03-01,68.089,68.609,67.348,68.265,4098961,0
2013-03-04,67.989,68.359,66.83,67.32,4893175,0
2013-03-05,67.748,67.98,67.311,67.433,3570971,0
2013-03-06,67.922,68.284,67.582,68.079,3350840,0
2013-03-07,68.968,70.792,68.718,70.022,5855508,0
2013-03-08,70.4,70.508,69.81,70.022,2695238,0
2013-03-11,69.82,70.1,68.968,69.895,2949635,0
2013-03-12,69.915,70.228,69.571,69.673,2473998,0
2013-03-13,69.589,69.976,69.487,69.683,2094464,0
2013-03-14,69.839,70.338,69.634,69.867,2861109,0
2013-03-15,69.543,70.57,69.146,70.05,5040479,0
2013-03-18,69.128,70.661,69.118,70.09,3547323,0
2013-03-19,70.144,70.265,68.627,69.108,3063605,0
2013-03-20,69.673,69.915,68.819,69.764,2786883,0
2013-03-21,69.34,69.726,68.609,68.636,3117871,0
2013-03-22,68.94,69.653,68.708,68.931,3185172,0
2013-03-25,69.098,69.561,68.767,69.08,3032204,0
2013-03-26,69.469,69.617,68.776,68.867,4191790,0
2013-03-27,68.504,70.33,68.202,70.285,4801677,0
2013-03-28,70.285,72.274,70.218,71.423,6510183,0
2013-04-01,71.467,71.506,70.07,71.006,2977180,0
2013-04-02,71.152,71.152,70.2,70.498,2773303,0
2013-04-03,70.366,70.43,68.867,69.285,3397240,0
2013-04-04,69.295,70.022,68.867,69.422,2646861,0
2013-04-05,68.591,69.226,68.108,68.679,3680548,0
2013-04-08,68.679,69.206,68.466,69.088,2352488,0
2013-04-09,69.054,70.228,68.524,69.876,2549055,0
2013-04-10,70.118,70.46,69.643,70.004,2710929,0
2013-04-11,70.247,71.069,70.06,70.827,3217287,0
2013-04-12,70.302,70.366,69.412,69.507,3967742,0
2013-04-15,68.728,68.978,67.191,67.219,4303503,0
2013-04-16,67.922,68.494,65.275,66.691,6047735,0
2013-04-17,66.092,66.645,65.352,66.136,5458697,0
2013-04-18,65.135,65.95,64.836,65.736,5207576,0
2013-04-19,66.136,66.182,63.648,63.902,6094834,0
2013-04-22,64.159,64.464,63.038,64.241,3461603,0
2013-04-23,64.51,65.69,64.205,65.404,3801312,0
2013-04-24,65.552,66.36,65.457,66.221,3403709,0
2013-04-25,66.35,68.004,66.016,67.279,3985065,0
2013-04-26,67.361,67.473,66.276,67.085,2270075,0
2013-04-29,67.417,68.384,66.563,67.908,2340570,0
2013-04-30,68.271,68.634,67.214,68.579,3595968,0
2013-05-01,68.178,68.579,67.323,68.149,3532162,0
2013-05-02,68.394,68.658,67.305,68.502,2576674,0
2013-05-03,68.967,70.463,68.967,69.841,2791966,0
2013-05-06,69.85,70.861,69.627,70.564,2382247,0
2013-05-07,71.02,72.011,70.831,71.195,3063805,0
2013-05-08,71.288,72.245,70.639,72.178,3989025,0
2013-05-09,72.876,75.975,72.876,75.622,10523583,0
2013-05-10,75.252,77.423,74.833,77.348,6277189,0
2013-05-13,75.966,77.507,75.966,77.304,5052764,0
2013-05-14,77.423,77.787,76.679,77.071,3794143,0
2013-05-15,76.794,76.868,75.047,76.01,3558493,0
2013-05-16,76.02,76.06,75.074,75.082,3264192,0
2013-05-17,75.214,75.827,74.769,75.465,4719442,0
2013-05-20,75.465,78.157,75.401,78.046,5094918,0
2013-05-21,77.934,78.771,77.674,78.305,3455143,0
2013-05-22,78.277,79.382,77.154,77.385,4267942,0
2013-05-23,75.438,76.001,74.946,75.975,5268352,0
2013-05-24,75.603,75.985,75.16,75.8,2017843,0
2013-05-28,76.774,77.228,75.567,76.478,3291097,0
2013-05-29,75.845,79.029,75.688,78.241,4448736,0
2013-05-30,77.887,79.038,77.145,78.667,3862371,0
2013-05-31,78.346,79.165,76.197,76.234,4175095,0
2013-06-03,76.774,78.51,76.225,78.502,5822725,0
2013-06-04,78.09,78.825,77.507,78.295,2853371,0
2013-06-05,78.888,80.115,78.603,78.659,4931757,0
2013-06-06,78.898,79.699,78.177,79.641,3814143,0
2013-06-07,79.594,79.922,78.519,78.649,4328402,0
2013-06-10,78.833,79.661,78.315,79.467,4107997,0
2013-06-11,78.51,78.833,78.11,78.342,4105415,0
2013-06-12,78.898,79.233,78.212,78.389,5523934,0
2013-06-13,78.1,79.123,77.877,79.013,2726913,0
2013-06-14,79.307,79.467,78.428,78.798,2708711,0
2013-06-17,79.214,80.681,79.169,80.312,3632579,0
2013-06-18,80.246,81.286,80.07,80.867,3213634,0
2013-06-19,80.969,81.286,80.358,80.358,3670124,0
2013-06-20,79.467,79.69,78.157,78.833,5272876,0
2013-06-21,79.418,79.505,78.389,78.936,5362059,0
2013-06-24,77.709,78.222,75.809,76.282,4950099,0
2013-06-25,76.923,77.154,76.391,76.709,3391155,0
2013-06-26,77.238,77.592,76.906,77.199,2608774,0
2013-06-27,77.553,78.177,77.322,78.027,2809303,0
2013-06-28,77.613,78.515,77.323,77.817,3527055,0
2013-07-01,78.167,78.267,77.071,77.322,5086299,0
2013-07-02,77.258,78.277,75.622,76.235,5462613,0
2013-07-03,75.902,76.05,73.795,74.472,5704217,0
2013-07-05,75.902,77.053,75.447,76.274,5497222,0
2013-07-08,76.597,76.932,75.483,75.603,3512912,0
2013-07-09,75.993,76.292,74.955,75.612,4049658,0
2013-07-10,75.558,75.585,74.369,74.564,5010200,0
2013-07-11,75.141,76.06,74.326,75.827,5050757,0
2013-07-12,75.717,76.653,75.603,76.497,2466925,0
2013-07-15,76.478,77.228,76.235,77.014,2944740,0
2013-07-16,77.006,77.248,75.603,76.143,3050288,0
2013-07-17,76.171,76.597,75.931,76.588,2977592,0
2013-07-18,76.774,77.863,76.738,77.79,3148257,0
2013-07-19,79.324,79.474,78.059,79.072,6423935,0
2013-07-22,79.001,79.062,77.89,78.068,3384420,0
2013-07-23,78.059,78.3,77.51,77.76,2060460,0
2013-07-24,77.518,77.75,76.17,76.774,2470117,0
2013-07-25,76.802,77.518,76.206,77.015,2348525,0
2013-07-26,76.569,76.68,76.049,76.354,2021239,0
2013-07-29,76.113,76.224,74.894,75.508,2642140,0
2013-07-30,75.369,75.417,74.429,74.979,2507871,0
2013-07-31,75.157,76.254,74.67,74.67,3262224,0
2013-08-01,76.16,76.607,74.922,76.001,3143292,0
2013-08-02,75.601,76.569,75.266,76.301,4130166,0
2013-08-05,76.274,76.754,75.798,76.588,2620130,0
2013-08-06,76.569,76.754,75.946,76.543,3549297,0
2013-08-07,76.515,76.802,75.694,76.244,3491263,0
2013-08-08,76.301,77.704,76.224,77.397,2506200,0
2013-08-09,77.269,77.704,76.653,77.415,1983037,0
2013-08-12,76.83,77.574,76.672,76.95,1471422,0
2013-08-13,77.11,77.23,76.43,76.774,1974380,0
2013-08-14,76.68,76.821,75.108,75.127,3600156,0
2013-08-15,74.756,74.83,74.027,74.69,2839692,0
2013-08-16,74.485,74.607,73.349,73.499,3711434,0
2013-08-19,72.969,72.994,70.045,70.131,7279749,0
2013-08-20,70.532,71.637,69.853,70.969,4688128,0
2013-08-21,71.173,72.458,70.997,71.851,4798196,0
2013-08-22,72.086,73.824,71.796,73.499,2581728,0
2013-08-23,73.769,74.365,72.95,74.251,2655732,0
2013-08-26,74.392,75.182,74.151,74.189,2479461,0
2013-08-27,72.782,73.722,72.726,73.11,3094808,0
2013-08-28,73.247,74.728,73.172,73.666,2555417,0
2013-08-29,73.415,73.555,72.969,73.172,1867061,0
2013-08-30,78.961,80.012,78.3,79.726,14988894,0
2013-09-03,80.487,80.664,78.54,78.894,4878647,0
2013-09-04,78.82,80.022,78.624,79.58,3944230,0
2013-09-05,80.003,80.703,79.797,80.197,4047679,0
2013-09-06,80.197,81.111,79.844,80.497,3002970,0
2013-09-09,80.079,80.981,80.03,80.637,2592031,0
2013-09-10,81.556,81.659,80.812,81.195,3711392,0
2013-09-11,80.598,81.166,80.235,80.981,3326159,0
2013-09-12,81.045,81.537,80.727,81.136,2508624,0
2013-09-13,81.027,81.343,80.421,80.775,2077197,0
2013-09-16,81.678,81.761,80.86,80.952,3003486,0
2013-09-17,81.714,82.571,81.464,82.114,3580079,0
2013-09-18,81.929,82.973,81.37,82.748,2802854,0
2013-09-19,82.813,82.915,81.929,82.317,1783394,0
2013-09-20,82.384,82.451,81.51,81.743,5106953,0
2013-09-23,81.418,81.714,80.952,81.297,1949825,0
2013-09-24,81.418,81.771,80.553,80.952,2228681,0
2013-09-25,81.213,81.464,80.572,80.607,2368119,0
2013-09-26,80.878,80.952,80.05,80.477,2182023,0
2013-09-27,80.246,80.862,80.079,80.256,1988067,0
2013-09-30,79.494,79.639,78.858,79.221,2215312,0
2013-10-01,78.868,80.803,78.868,80.458,2677868,0
2013-10-02,80.022,80.448,79.062,80.088,2928883,0
2013-10-03,80.097,80.448,79.353,79.678,1786329,0
2013-10-04,79.609,81.224,79.424,80.954,2131192,0
2013-10-07,80.06,81.101,79.678,80.784,2053209,0
2013-10-08,80.991,81.37,80.003,80.114,2810070,0
2013-10-09,80.411,80.467,79.043,79.947,2323926,0
2013-10-10,80.598,81.585,80.431,81.527,2155670,0
2013-10-11,80.841,82.171,80.765,81.836,1896262,0
2013-10-14,81.177,83.117,81.077,82.457,1728795,0
2013-10-15,82.361,83.36,82.054,82.557,2924998,0
2013-10-16,82.809,84.432,82.809,83.956,3187393,0
2013-10-17,83.741,84.339,83.445,84.274,2398402,0
2013-10-18,84.648,85.468,84.461,85.105,2961191,0
2013-10-21,84.488,84.983,82.819,83.547,3815109,0
2013-10-22,83.582,84.488,83.194,83.649,1930163,0
2013-10-23,83.239,83.547,82.149,82.754,2124563,0
2013-10-24,82.744,84.154,82.503,83.716,2172584,0
2013-10-25,84.031,84.423,83.716,84.349,1830784,0
2013-10-28,84.359,84.6,83.928,84.265,1891862,0
2013-10-29,84.496,85.057,84.31,84.722,1677062,0
2013-10-30,84.629,85.031,82.261,82.93,2313744,0
2013-10-31,83.099,83.901,82.557,82.809,2092879,0
2013-11-01,82.839,83.649,82.389,83.221,2491209,0
2013-11-04,83.547,84.3,83.231,84.255,1901072,0
2013-11-05,84.013,84.013,83.015,83.117,2710122,0
2013-11-06,83.464,83.828,81.813,82.486,3423888,0
2013-11-07,83.342,84.955,82.185,82.612,5017817,0
2013-11-08,82.791,83.837,82.612,83.741,3482998,0
2013-11-11,83.928,84.087,83.387,83.732,2297896,0
2013-11-12,83.779,84.031,83.025,83.658,3706102,0
2013-11-13,83.117,84.759,82.848,84.722,2568814,0
2013-11-14,84.638,86.206,84.319,85.914,3125264,0
2013-11-15,86.036,86.576,85.423,86.26,2824592,0
2013-11-18,85.252,86.914,85.252,85.785,2745069,0
2013-11-19,85.634,86.934,85.441,86.734,3556855,0
2013-11-20,87.117,87.651,86.522,86.896,2723301,0
2013-11-21,87.185,88.442,87.185,87.651,2730373,0
2013-11-22,87.651,88.378,87.108,88.053,2256712,0
2013-11-25,87.517,87.722,85.934,86.951,2158060,0
2013-11-26,86.951,88.173,86.419,87.417,2775794,0
2013-11-27,87.117,87.407,85.338,85.832,2773528,0
2013-11-29,85.739,86.056,84.74,85.318,1263521,0
2013-12-02,85.067,85.654,84.582,85.049,2216309,0
2013-12-03,85.123,85.178,83.837,84.451,3049599,0
2013-12-04,84.534,85.114,83.501,83.828,2280202,0
2013-12-05,83.484,84.695,83.099,83.779,2958748,0
2013-12-06,84.805,84.907,82.95,83.015,2534504,0
2013-12-09,83.08,83.956,82.29,82.978,2855355,0
2013-12-10,82.576,83.474,81.765,81.952,2673455,0
2013-12-11,81.952,82.251,80.33,80.591,2721853,0
2013-12-12,79.983,80.648,79.331,80.226,3777282,0
2013-12-13,79.993,80.666,79.546,80.348,2807852,0
2013-12-16,80.348,80.983,79.872,80.33,2825891,0
2013-12-17,79.911,80.171,79.493,79.528,3660095,0
2013-12-18,79.59,80.197,78.474,80.079,2537288,0
2013-12-19,79.771,80.944,79.58,80.748,2377967,0
2013-12-20,80.609,81.272,80.582,80.582,3182330,0
2013-12-23,81.168,81.718,80.079,80.161,2378260,0
2013-12-24,80.294,80.648,80.022,80.393,881611,0
2013-12-26,80.666,80.899,80.106,80.488,1321233,0
2013-12-27,80.563,81.168,80.088,80.834,1610000,0
2013-12-30,81.281,81.906,80.304,80.348,1753390,0
2013-12-31,80.339,80.591,79.733,80.143,2499736,0
2014-01-02,80.03,80.171,79.414,79.716,2750950,0
2014-01-03,80.012,80.88,79.618,79.771,2422819,0
2014-01-06,79.974,80.639,79.378,80.488,2483496,0
2014-01-07,80.591,81.981,80.321,81.972,3015714,0
2014-01-08,81.653,81.672,80.534,80.804,2909028,0
2014-01-09,80.657,81.13,79.667,80.284,2296874,0
2014-01-10,80.152,80.629,79.862,80.383,2562016,0
2014-01-13,80.152,80.582,78.389,78.605,2770729,0
2014-01-14,78.8,80.03,78.8,79.911,3703477,0
2014-01-15,80.06,80.236,78.575,78.743,3184960,0
2014-01-16,78.565,80.152,78.099,80.106,3418254,0
2014-01-17,80.294,80.294,78.779,78.807,3058778,0
2014-01-21,79.246,79.666,78.807,78.976,2236688,0
2014-01-22,79.226,79.657,77.918,79.014,2615627,0
2014-01-23,78.525,79.208,77.798,78.134,2304900,0
2014-01-24,78.031,78.094,76.768,77.039,3417277,0
2014-01-27,76.581,76.646,75.357,75.881,3788109,0
2014-01-28,75.731,77.236,75.713,76.637,2367998,0
2014-01-29,76.019,76.562,75.525,75.731,2150113,0
2014-01-30,76.356,76.365,75.405,75.973,1554742,0
2014-01-31,75.057,75.668,74.629,75.023,2594862,0
2014-02-03,75.023,75.366,73.553,73.59,3421634,0
2014-02-04,74.068,74.359,73.339,73.374,3375712,0
2014-02-05,73.516,73.684,72.263,72.926,3952494,0
2014-02-06,73.216,74.861,73.176,74.703,2601375,0
2014-02-07,75.207,76.293,75.023,76.088,3775614,0
2014-02-10,76.143,76.265,75.041,75.479,2315479,0
2014-02-11,74.852,76.46,74.01,76.068,3075176,0
2014-02-12,76.441,76.628,75.806,75.973,2479909,0
2014-02-13,74.339,75.871,73.403,75.677,5973216,0
2014-02-14,75.851,78.348,75.758,77.945,4718768,0
2014-02-18,77.974,78.292,77.144,77.88,3599610,0
2014-02-19,77.826,79.724,77.403,78.581,4010658,0
2014-02-20,78.657,79.057,78.273,78.853,3033078,0
2014-02-21,79.366,80.34,79.014,79.039,3820506,0
2014-02-24,79.462,80.226,78.75,78.825,4130891,0
2014-02-25,78.571,78.571,76.873,77.666,4260718,0
2014-02-26,77.592,77.675,74.572,74.61,7231597,0
2014-02-27,74.412,74.637,73.918,74.394,4569142,0
2014-02-28,74.506,74.907,73.889,74.112,5389628,0
2014-03-03,73.841,75.506,73.824,74.647,4348669,0
2014-03-04,75.003,75.498,74.322,75.227,3828381,0
2014-03-05,74.937,75.123,73.684,73.851,4253942,0
2014-03-06,73.879,74.637,73.619,74.331,3699470,0
2014-03-07,74.75,75.023,74.403,74.825,2274162,0
2014-03-10,74.637,75.348,74.359,75.245,2976150,0
2014-03-11,75.236,75.955,74.18,74.359,2340521,0
2014-03-12,73.788,74.469,73.563,74.019,2615716,0
2014-03-13,74.019,74.384,73.45,73.833,2695418,0
2014-03-14,73.869,74.19,73.282,74.058,2619653,0
2014-03-17,74.312,74.554,73.841,74.19,1679041,0
2014-03-18,74.17,75.227,74.058,74.815,2618776,0
2014-03-19,74.927,75.003,73.841,74.152,2081327,0
2014-03-20,74.152,74.975,73.694,74.825,1932101,0
2014-03-21,75.395,76.078,75.048,75.441,4665013,0
2014-03-24,75.713,76.078,75.366,75.498,2357858,0
2014-03-25,76.009,76.637,75.91,76.581,3352272,0
2014-03-26,76.834,77.106,76.078,76.143,2754833,0
2014-03-27,76.255,77.097,75.871,76.722,2691793,0
2014-03-28,76.955,77.918,76.683,77.601,3434642,0
2014-03-31,78.366,78.425,77.019,77.536,2681727,0
2014-04-01,77.385,78.348,77.303,78.292,3798738,0
2014-04-02,78.022,78.966,77.836,78.732,2140981,0
2014-04-03,78.807,79.835,78.704,79.788,3032610,0
2014-04-04,80.246,80.685,79.598,79.891,3243822,0
2014-04-07,79.452,79.627,78.356,78.601,3283851,0
2014-04-08,78.918,79.92,78.517,79.617,3186106,0
2014-04-09,79.125,79.217,77.197,78.19,4616591,0
2014-04-10,77.808,78.591,77.32,77.32,3621284,0
2014-04-11,77.049,77.683,76.554,76.732,3123092,0
2014-04-14,77.507,77.582,76.527,77.178,3228328,0
2014-04-15,77.275,78.339,76.873,77.889,4037450,0
2014-04-16,78.435,79.161,77.73,78.676,3638803,0
2014-04-17,78.723,79.865,78.508,79.791,5117972,0
2014-04-21,79.689,80.456,79.454,80.436,3403123,0
2014-04-22,80.044,81.001,79.484,80.813,3200923,0
2014-04-23,80.756,82.799,80.718,82.106,5874376,0
2014-04-24,82.304,82.866,81.918,82.465,2806877,0
2014-04-25,81.995,82.377,81.029,81.825,3765788,0
2014-04-28,81.909,82.077,80.709,81.385,3052826,0
2014-04-29,82.032,83.147,82.004,82.339,2652410,0
2014-04-30,81.797,81.976,81.047,81.375,3926683,0
2014-05-01,81.347,81.779,80.962,81.601,3878571,0
2014-05-02,81.562,82.33,81.347,81.523,1956306,0
2014-05-05,81.122,81.797,80.934,81.523,2744795,0
2014-05-06,81.581,82.115,81.019,81.019,3784109,0
2014-05-07,81.61,82.621,81.159,82.277,4130510,0
2014-05-08,83.044,84.348,81.404,82.528,4262825,0
2014-05-09,82.971,83.991,82.349,83.335,5304901,0
2014-05-12,83.627,84.47,83.345,84.413,3586123,0
2014-05-13,84.667,85.023,84.198,84.395,2361579,0
2014-05-14,84.422,84.676,84.18,84.253,2881035,0
2014-05-15,84.244,84.244,82.671,83.363,3680465,0
2014-05-16,83.288,83.577,82.502,83.233,4277388,0
2014-05-19,82.819,84.234,82.699,83.746,3891981,0
2014-05-20,83.438,84.658,83.39,84.121,2468453,0
2014-05-21,84.413,84.731,83.851,84.648,1856116,0
2014-05-22,84.62,85.125,84.244,84.695,2238402,0
2014-05-23,84.686,84.947,84.431,84.544,3417734,0
2014-05-27,84.714,85.116,84.161,84.714,2058224,0
2014-05-28,84.957,86.214,84.957,86.024,4764981,0
2014-05-29,86.205,87.413,85.988,87.243,4703580,0
2014-05-30,86.803,87.563,86.457,87.394,4013052,0
2014-06-02,87.272,87.497,86.655,86.851,1989855,0
2014-06-03,86.429,86.737,85.809,86.249,3697447,0
2014-06-04,86.185,87.057,86.185,86.719,2335836,0
2014-06-05,86.917,87.524,86.54,87.348,2041846,0
2014-06-06,87.047,88.867,86.954,88.416,4383582,0
2014-06-09,88.4,89.625,88.024,88.735,4329236,0
2014-06-10,88.558,89.22,88.273,89.11,2702233,0
2014-06-11,88.763,89.625,88.604,89.445,2486737,0
2014-06-12,89.794,91.078,89.766,90.291,3416112,0
2014-06-13,90.815,91.632,90.479,91.558,2963672,0
2014-06-16,91.783,92.128,91.426,92.064,2637860,0
2014-06-17,91.632,92.119,91.238,91.875,3395478,0
2014-06-18,91.912,93.488,91.783,93.375,3271611,0
2014-06-19,92.924,94.131,92.794,93.772,3297047,0
2014-06-20,93.935,94.541,93.498,94.409,4616431,0
2014-06-23,95.128,95.945,94.677,95.244,4250683,0
2014-06-24,95.234,95.348,92.356,92.671,3491526,0
2014-06-25,92.906,93.329,92.054,93.169,3419310,0
2014-06-26,93.384,93.468,92.551,93.458,2077566,0
2014-06-27,93.255,93.611,92.776,93.529,2145896,0
2014-06-30,93.575,95.6,93.458,94.342,3978254,0
2014-07-01,94.629,95.1,93.887,94.236,2085352,0
2014-07-02,93.754,94.228,93.187,93.611,2154548,0
2014-07-03,93.611,93.963,93.177,93.781,1158575,0
2014-07-07,94.19,94.19,92.651,92.861,2075210,0
2014-07-08,92.429,93.217,92.147,92.306,2796239,0
2014-07-09,92.346,93.517,92.316,93.423,2082898,0
2014-07-10,92.268,93.394,91.763,93.02,2349820,0
2014-07-11,92.551,92.898,91.285,91.314,2337999,0
2014-07-14,91.811,92.728,91.802,92.392,2080432,0
2014-07-15,91.865,92.627,91.238,91.821,2779026,0
2014-07-16,92.346,93.658,92.306,93.629,2694343,0
2014-07-17,93.754,95.148,92.636,92.728,3106760,0
2014-07-18,93.086,93.273,92.296,92.651,2280601,0
2014-07-21,92.502,92.757,91.929,92.636,1448394,0
2014-07-22,97.47,97.732,96.079,96.931,6241499,0
2014-07-23,96.803,97.294,95.358,97.266,4226974,0
2014-07-24,97.167,97.177,96.222,96.432,3944773,0
2014-07-25,96.098,97.236,95.08,95.723,1401602,0
2014-07-28,95.281,95.81,94.594,95.176,1918600,0
2014-07-29,94.915,95.828,94.647,95.224,2058443,0
2014-07-30,96.05,96.481,94.686,95.196,2469823,0
2014-07-31,96.892,98.278,95.773,96.491,6586398,0
2014-08-01,96.194,96.52,93.754,94.294,4554184,0
2014-08-04,93.877,96.432,93.706,96.135,4209934,0
2014-08-05,95.59,95.59,92.531,93.406,4324697,0
2014-08-06,92.963,95.55,92.934,93.943,2539335,0
2014-08-07,94.409,94.612,92.025,92.643,3089485,0
2014-08-08,93.04,94.637,92.709,94.352,2016506,0
2014-08-11,94.37,95.033,93.716,93.868,2008242,0
2014-08-12,93.594,93.858,92.108,92.551,2863224,0
2014-08-13,92.853,93.99,92.382,92.671,2449539,0
2014-08-14,93.096,93.367,91.809,92.052,3044751,0
2014-08-15,92.521,93.151,91.986,92.747,3796039,0
2014-08-18,93.341,93.868,91.731,92.58,2867316,0
2014-08-19,92.888,93.887,92.888,93.302,2597734,0
2014-08-20,93.367,94.436,92.718,94.313,2603569,0
2014-08-21,94.01,95.31,93.575,95.053,2008654,0
2014-08-22,94.876,94.876,93.716,93.819,1762963,0
2014-08-25,94.105,95.54,94.02,95.319,1869922,0
2014-08-26,95.387,96.383,95.3,95.434,2170626,0
2014-08-27,95.54,96.135,94.945,95.416,1752413,0
2014-08-28,95.338,95.743,94.964,95.272,2302407,0
2014-08-29,94.746,95.896,94.746,95.703,3223556,0
2014-09-02,95.693,95.783,93.575,94.141,2500226,0
2014-09-03,95.234,95.866,94.236,94.332,2274201,0
2014-09-04,94.19,94.803,92.203,92.824,2360230,0
2014-09-05,92.391,93.706,92.355,93.547,2699017,0
2014-09-08,92.915,92.915,91.497,92.042,2339368,0
2014-09-09,92.015,92.661,90.829,91.272,2925138,0
2014-09-10,90.923,91.507,90.145,91.432,2775874,0
2014-09-11,90.322,91.799,90.05,91.761,2223100,0
2014-09-12,91.403,91.638,90.303,90.454,1727289,0
2014-09-15,90.154,91.468,89.494,91.281,1977806,0
2014-09-16,91.423,92.814,91.291,91.937,2443134,0
2014-09-17,92.365,92.643,91.477,91.638,3824854,0
2014-09-18,91.996,92.365,90.737,91.177,2030791,0
2014-09-19,91.685,92.081,90.709,90.709,2730115,0
2014-09-22,90.312,90.624,88.584,88.838,2768217,0
2014-09-23,88.791,90.2,88.633,89.346,1753088,0
2014-09-24,88.714,89.786,87.314,89.149,2997814,0
2014-09-25,89.317,89.422,87.701,87.701,2013656,0
2014-09-26,87.745,89.446,87.361,88.93,1604113,0
2014-09-29,87.718,89.213,87.391,88.988,1941362,0
2014-09-30,88.734,88.978,87.258,88.227,3880622,0
2014-10-01,87.962,88.227,85.313,85.576,5307080,0
2014-10-02,84.599,84.712,82.408,83.404,5412770,0
2014-10-03,83.434,83.707,81.552,81.721,4805548,0
2014-10-06,82.155,82.155,80.604,81.008,7058003,0
2014-10-07,80.324,81.346,79.09,79.147,3325956,0
2014-10-08,78.734,80.324,77.982,80.295,4178293,0
2014-10-09,79.703,80.069,76.874,76.957,3420853,0
2014-10-10,76.58,77.2,74.543,75.105,5206195,0
2014-10-13,75.095,75.867,71.28,71.365,5328710,0
2014-10-14,71.817,72.626,69.684,69.929,4686431,0
2014-10-15,68.15,68.507,65.115,68.301,10751031,0
2014-10-16,66.488,70.048,66.413,68.827,6621335,0
2014-10-17,69.929,70.784,68.348,68.468,6800667,0
2014-10-20,68.894,69.15,67.677,68.784,4715909,0
2014-10-21,69.422,71.346,69.357,71.234,4536853,0
2014-10-22,71.187,71.932,69.621,69.668,4090991,0
2014-10-23,70.555,72.496,70.384,71.753,4831681,0
2014-10-24,71.525,71.781,70.348,71.498,2372827,0
2014-10-27,70.282,70.282,68.348,68.894,4413888,0
2014-10-28,69.386,71.384,68.754,70.961,4512353,0
2014-10-29,71.639,72.837,71.384,72.045,3487081,0
2014-10-30,71.254,72.055,70.348,71.498,2920279,0
2014-10-31,71.575,72.885,70.348,72.809,3831724,0
2014-11-03,73.581,74.177,71.829,72.055,5505428,0
2014-11-04,70.913,71.676,69.393,69.988,5792646,0
2014-11-05,71.356,71.829,70.044,71.263,4203877,0
2014-11-06,69.772,71.187,68.604,71.148,5051271,0
2014-11-07,71.488,72.337,70.885,72.167,4340944,0
2014-11-10,72.78,73.157,70.32,70.826,4072085,0
2014-11-11,71.101,71.414,69.894,71.12,2711384,0
2014-11-12,70.726,71.073,69.461,69.509,2894740,0
2014-11-13,69.132,69.386,66.906,67.971,4391283,0
2014-11-14,68.198,69.451,67.48,69.178,4403646,0
2014-11-17,68.847,68.867,67.517,67.99,5053016,0
2014-11-18,67.706,68.546,67.159,67.971,3472601,0
2014-11-19,68.281,68.281,67.348,67.953,4925285,0
2014-11-20,68.131,70.157,67.829,70.016,4949021,0
2014-11-21,71.488,71.971,70.48,71.394,5270533,0
2014-11-24,71.158,71.611,70.205,71.498,5485536,0
2014-11-25,71.676,71.819,69.036,69.187,4102195,0
2014-11-26,68.932,69.056,67.856,68.131,3155774,0
2014-11-28,64.415,64.499,60.105,60.446,6028012,0
2014-12-01,59.644,60.294,58.474,60.18,7749613,0
2014-12-02,59.076,60.744,59.076,59.52,8447224,0
2014-12-03,59.973,61.85,59.53,60.644,6584042,0
2014-12-04,59.747,60.538,59.21,59.654,5965292,0
2014-12-05,58.936,59.274,56.701,58.133,7896579,0
2014-12-08,57.4,57.436,54.042,54.163,8432726,0
2014-12-09,53.852,55.946,53.437,55.495,9339889,0
2014-12-10,54.153,55.287,53.569,54.495,11020781,0
2014-12-11,54.296,55.586,53.625,53.796,6307753,0
2014-12-12,53.004,54.672,52.626,53.229,8500621,0
2014-12-15,53.766,54.191,51.946,52.06,9776799,0
2014-12-16,51.617,55.728,51.25,53.484,7116184,0
2014-12-17,53.89,57.663,53.738,56.774,6989359,0
2014-12-18,58.776,59.039,56.172,58.614,8444907,0
2014-12-19,59.567,61.226,58.69,61.133,7206557,0
2014-12-22,60.067,60.692,59.076,60.114,5797828,0
2014-12-23,60.734,61.981,60.473,61.708,3880472,0
2014-12-24,60.943,60.963,59.32,60.407,2131903,0
2014-12-26,60.953,61.263,59.908,60.322,1784374,0
2014-12-29,60.792,61.256,59.654,60.019,3613651,0
2014-12-30,59.71,60.105,58.83,59.388,2673615,0
2014-12-31,58.785,59.85,57.861,59.104,3344833,0
2015-01-02,58.642,60.604,58.012,60.199,3567367,0
2015-01-05,58.632,58.956,56.211,56.502,5103265,0
2015-01-06,56.342,57.747,55.389,55.889,4830354,0
2015-01-07,56.882,56.983,54.615,55.268,4890295,0
2015-01-08,56.013,57.907,55.37,57.408,3877744,0
2015-01-09,57.842,57.898,56.407,57.238,3801347,0
2015-01-12,55.804,56.211,54.485,55.135,5132569,0
2015-01-13,55.296,55.946,54.605,55.135,4289953,0
2015-01-14,54.662,56.286,54.173,56.143,4774788,0
2015-01-15,57.548,57.719,56.172,56.586,5762093,0
2015-01-16,57.153,59.039,56.882,58.71,5056998,0
2015-01-20,57.761,57.951,56.029,56.966,4610199,0
2015-01-21,57.65,59.305,57.071,59.011,2868407,0
2015-01-22,59.363,60.384,58.151,60.375,4785763,0
2015-01-23,60.073,61.693,59.477,59.542,5788037,0
2015-01-26,60.073,61.419,59.096,61.048,3697411,0
2015-01-27,60.602,61.852,60.045,61.162,3516793,0
2015-01-28,60.642,60.642,57.696,57.876,5943662,0
2015-01-29,58.443,58.7,56.558,57.981,4317227,0
2015-01-30,57.098,59.723,56.684,59.248,5901696,0
2015-02-02,60.632,62.713,60.3,62.713,4574648,0
2015-02-03,63.812,64.799,63.491,64.445,6000433,0
2015-02-04,63.14,64.618,62.505,63.737,6383436,0
2015-02-05,64.4,65.405,64.002,64.741,4010579,0
2015-02-06,64.987,65.168,63.784,64.701,5297411,0
2015-02-09,65.149,65.358,63.615,63.651,4657313,0
2015-02-10,63.273,63.348,60.632,62.733,8082224,0
2015-02-11,61.312,61.56,59.846,61.312,6677912,0
2015-02-12,62.476,63.982,60.433,61.153,7759825,0
2015-02-13,62.365,63.529,61.701,63.491,6178460,0
2015-02-17,62.969,63.292,62.023,63.244,4810111,0
2015-02-18,62.306,63.661,61.957,62.259,7237131,0
2015-02-19,60.157,63.244,59.873,63.094,6144129,0
2015-02-20,63.14,63.68,62.315,62.705,4761718,0
2015-02-23,61.805,62.914,61.399,62.705,4332856,0
2015-02-24,63.358,63.841,62.875,63.358,2942986,0
2015-02-25,63.491,64.391,62.951,64.229,2900139,0
2015-02-26,63.624,63.624,61.805,62.25,4174483,0
2015-02-27,62.495,62.789,61.947,62.345,4308757,0
2015-03-02,61.966,62.365,61.115,62.296,4100241,0
2015-03-03,62.592,63.727,62.395,63.178,3578127,0
2015-03-04,63.008,63.236,62.023,62.998,3154015,0
2015-03-05,63.121,63.121,61.693,61.957,4002873,0
2015-03-06,61.273,61.976,59.363,59.778,6510159,0
2015-03-09,59.684,59.855,58.141,58.151,3441366,0
2015-03-10,57.305,58.018,56.956,56.956,3478330,0
2015-03-11,56.996,58.2,56.655,57.914,3646032,0
2015-03-12,58.2,58.28,56.883,56.976,3508534,0
2015-03-13,56.303,56.36,55.11,56.21,3765365,0
2015-03-16,55.631,63.443,54.515,56.655,4031701,0
2015-03-17,56.36,56.587,55.537,55.954,2547732,0
2015-03-18,55.537,58.642,55.091,58.237,3397963,0
2015-03-19,56.909,57.412,56.229,56.702,2974064,0
2015-03-20,56.966,57.951,56.388,56.388,7100706,0
2015-03-23,56.407,57.233,55.557,55.565,3494592,0
2015-03-24,55.784,56.104,55.12,55.895,3764311,0
2015-03-25,56.476,57.062,55.755,56.655,3241140,0
2015-03-26,57.743,58.141,56.417,56.636,3714253,0
2015-03-27,56.152,56.865,55.755,56.257,3563871,0
2015-03-30,57.098,57.923,56.786,57.6,3337029,0
2015-03-31,56.684,57.59,56.577,57.127,2894443,0
2015-04-01,57.696,58.34,57.325,57.412,2587442,0
2015-04-02,57.034,58.32,56.947,58.18,2403371,0
2015-04-06,58.568,61.55,58.33,61.399,4834093,0
2015-04-07,61.322,63.045,60.934,61.966,4250252,0
2015-04-08,62.476,63.055,61.419,61.786,4552759,0
2015-04-09,61.995,63.443,61.938,62.942,4064916,0
2015-04-10,63.254,64.553,63.075,64.238,3723547,0
2015-04-13,64.419,64.655,63.462,63.927,3454463,0
2015-04-14,64.419,66.237,64.373,66.105,3520676,0
2015-04-15,66.369,68.055,66.286,67.611,4787524,0
2015-04-16,67.099,67.962,66.597,67.052,3507435,0
2015-04-17,66.597,67.062,65.99,66.644,2958012,0
2015-04-20,66.902,68.021,66.767,67.157,2489894,0
2015-04-21,67.157,67.273,64.83,64.971,2528050,0
2015-04-22,65.41,65.571,63.756,64.431,3252521,0
2015-04-23,64.744,65.798,64.667,64.953,2370525,0
2015-04-24,64.515,64.62,62.549,63.024,3127460,0
2015-04-27,63.623,63.973,63.147,63.405,2677799,0
2015-04-28,63.375,63.954,62.92,63.469,2391907,0
2015-04-29,63.415,65.381,63.318,65.153,5564480,0
2015-04-30,65.484,65.798,63.908,65.001,3074096,0
2015-05-01,65.037,65.455,63.783,65.076,2909306,0
2015-05-04,65.096,65.732,64.496,65.143,3374001,0
2015-05-05,65.818,66.654,64.127,64.565,6340027,0
2015-05-06,65.001,65.693,63.536,63.992,4642303,0
2015-05-07,62.91,62.929,60.962,61.845,5049533,0
2015-05-08,62.47,62.587,60.886,62.28,3568365,0
2015-05-11,62.198,62.198,59.983,59.991,4856068,0
2015-05-12,60.334,60.924,60.116,60.477,3848757,0
2015-05-13,60.99,61.094,59.166,59.582,3787666,0
2015-05-14,59.801,60.391,59.316,59.516,2922881,0
2015-05-15,59.243,60.731,59.012,60.267,3508835,0
2015-05-18,60.135,60.725,59.772,60.609,2524052,0
2015-05-19,59.944,60.173,58.948,59.079,2604589,0
2015-05-20,59.346,59.394,58.158,58.548,2818211,0
2015-05-21,58.977,59.497,58.548,59.079,3041685,0
2015-05-22,58.548,59.85,58.442,59.422,2669906,0
2015-05-26,58.568,58.852,57.797,58.358,2885726,0
2015-05-27,58.243,58.776,56.808,57.75,3427880,0
2015-05-28,57.521,57.692,55.905,56.818,4326540,0
2015-05-29,57.209,57.54,56.733,56.868,4270039,0
2015-06-01,56.912,57.047,55.764,55.944,4453965,0
2015-06-02,56.542,56.931,55.754,56.638,3929674,0
2015-06-03,56.399,57.028,55.895,56.02,2412618,0
2015-06-04,55.65,55.829,55.127,55.354,3271194,0
2015-06-05,55.04,56.705,54.956,56.399,3724843,0
2015-06-08,56.077,56.448,54.86,55.317,3007171,0
2015-06-09,56.02,56.448,55.65,55.66,3765326,0
2015-06-10,56.55,56.648,55.678,56.029,4111497,0
2015-06-11,55.982,56.192,54.85,55.26,3153619,0
2015-06-12,54.927,55.373,54.633,55.289,3685065,0
2015-06-15,54.7,56.095,54.556,55.088,2918882,0
2015-06-16,54.907,56.153,54.832,56.113,2313176,0
2015-06-17,56.705,57.141,54.641,54.804,3531848,0
2015-06-18,55.147,55.499,54.291,54.385,2418091,0
2015-06-19,54.234,54.585,53.274,53.729,5029066,0
2015-06-22,53.929,54.766,53.407,54.67,3938563,0
2015-06-23,54.841,56.002,54.641,55.924,3782246,0
2015-06-24,55.973,56.448,55.591,55.792,3153230,0
2015-06-25,55.858,56.067,54.747,54.927,2779662,0
2015-06-26,54.956,55.62,54.393,55.572,4005913,0
2015-06-29,54.575,55.088,54.073,54.367,3655810,0
2015-06-30,54.917,55.078,54.3,54.766,3036554,0
2015-07-01,54.775,55.924,53.045,53.294,3241519,0
2015-07-02,53.407,54.157,53.321,53.958,2423456,0
2015-07-06,52.894,53.873,52.407,52.741,3029056,0
2015-07-07,52.417,53.208,51.079,52.93,3910572,0
2015-07-08,52.417,53.159,50.471,50.803,3013588,0
2015-07-09,51.885,52.238,51.145,51.154,2593511,0
2015-07-10,51.525,52.02,50.165,50.31,3344958,0
2015-07-13,50.271,50.784,49.891,50.613,3107769,0
2015-07-14,50.364,51.822,50.194,51.687,3433626,0
2015-07-15,51.43,51.648,50.48,50.823,4180194,0
2015-07-16,51.173,51.22,49.911,50.052,2926354,0
2015-07-17,49.653,49.653,48.055,48.123,5113355,0
2015-07-20,47.99,48.266,46.319,46.432,6017422,0
2015-07-21,46.7,47.216,45.239,45.392,5446852,0
2015-07-22,45.191,45.554,44.523,45.191,5006123,0
2015-07-23,45.211,45.363,44.236,45.22,4723616,0
2015-07-24,45.077,45.124,43.003,43.052,4925497,0
2015-07-27,42.289,43.252,41.867,42.508,6098365,0
2015-07-28,42.785,44.953,42.299,44.38,8015828,0
2015-07-29,44.255,45.45,43.997,44.684,7079078,0
2015-07-30,44.484,45.057,43.894,44.389,5050417,0
2015-07-31,44.38,44.542,43.644,43.796,5308947,0
2015-08-03,43.023,44.331,42.308,43.233,6803978,0
2015-08-04,43.854,44.152,42.985,43.311,5583815,0
2015-08-05,43.95,44.694,42.344,42.441,6062552,0
2015-08-06,42.393,44.79,41.104,44.503,6467478,0
2015-08-07,44.064,45.181,43.502,44.036,6783488,0
2015-08-10,44.503,46.356,44.245,46.271,10823966,0
2015-08-11,44.876,45.773,44.361,45.544,6431092,0
2015-08-12,45.497,47.446,45.096,46.996,7046624,0
2015-08-13,46.71,47.426,45.649,45.746,7067148,0
2015-08-14,45.792,46.5,44.79,44.885,5254185,0
2015-08-17,44.703,45.773,44.236,45.697,3133579,0
2015-08-18,45.506,46.251,45.211,45.907,2395473,0
2015-08-19,45.458,45.63,43.358,43.749,4413670,0
2015-08-20,43.864,44.399,42.508,42.556,5649677,0
2015-08-21,42.412,43.175,41.199,41.285,5534600,0
2015-08-24,38.429,40.531,37.292,38.667,7694014,0
2015-08-25,40.407,40.407,37.15,37.15,6327367,0
2015-08-26,38.402,38.402,36.673,37.752,8435825,0
2015-08-27,38.851,41.704,38.621,40.864,7678661,0
2015-08-28,40.751,43.358,40.58,42.842,6799613,0
2015-08-31,42.106,43.615,40.034,43.203,7291230,0
2015-09-01,41.456,42.68,40.635,41.19,5854597,0
2015-09-02,41.665,41.886,39.357,41.275,5550935,0
2015-09-03,41.419,43.081,40.799,41.275,4803928,0
2015-09-04,40.501,40.874,39.892,40.59,5414287,0
2015-09-08,41.171,41.828,40.197,41.295,5034710,0
2015-09-09,41.754,42.536,39.337,39.432,6430507,0
2015-09-10,39.633,39.691,38.344,39.003,7892096,0
2015-09-11,38.466,38.495,37.512,38.393,6425690,0
2015-09-14,38.296,38.697,37.37,38.429,5626221,0
2015-09-15,38.475,39.289,38.383,38.612,5432716,0
2015-09-16,38.956,41.228,38.916,41.104,9445239,0
2015-09-17,41.132,41.812,40.005,40.102,8296995,0
2015-09-18,39.251,39.519,37.599,37.865,9513406,0
2015-09-21,38.219,38.421,37.446,37.571,5006229,0
2015-09-22,36.834,37.885,36.643,36.893,6060247,0
2015-09-23,36.996,37.159,35.432,35.593,4600043,0
2015-09-24,35.365,36.682,34.896,36.176,6068260,0
2015-09-25,36.557,36.884,35.938,36.482,4432727,0
2015-09-28,35.938,36.033,34.533,34.572,6023920,0
2015-09-29,34.973,35.487,34.18,35.449,5777319,0
2015-09-30,35.783,37.522,35.66,37.399,7322224,0
2015-10-01,38.125,39.174,37.542,37.934,7611331,0
2015-10-02,37.427,40.883,37.341,40.692,6205482,0
2015-10-05,41.161,42.402,40.903,42.001,5130613,0
2015-10-06,42.106,44.227,41.984,44.044,6640975,0
2015-10-07,44.656,45.821,42.45,43.864,6397053,0
2015-10-08,43.787,45.488,43.615,45.027,5588317,0
2015-10-09,45.325,45.458,43.902,44.38,4384769,0
2015-10-12,44.464,44.464,42.344,42.928,4719625,0
2015-10-13,42.422,43.111,41.656,42.583,5528945,0
2015-10-14,42.508,43.894,42.2,43.635,3865011,0
2015-10-15,43.413,44.743,43.194,44.648,4457753,0
2015-10-16,44.856,44.981,43.844,44.427,3966030,0
2015-10-19,43.759,43.815,42.985,43.292,5060146,0
2015-10-20,43.282,44.357,43.041,44.097,2457545,0
2015-10-21,43.887,44.241,43.193,43.292,4289672,0
2015-10-22,43.607,44.5,43.128,44.147,3697569,0
2015-10-23,43.723,44.933,43.311,44.646,3674660,0
2015-10-26,44.51,44.606,43.395,43.579,3692676,0
2015-10-27,42.648,42.648,40.948,42.388,6495635,0
2015-10-28,42.465,44.771,42.023,44.222,4147946,0
2015-10-29,43.896,45.567,43.772,44.731,3986645,0
2015-10-30,44.991,45.902,44.386,45.259,4691522,0
2015-11-02,44.884,46.229,44.701,46.036,4456917,0
2015-11-03,46.45,48.207,46.354,47.889,5911511,0
2015-11-04,48.083,48.649,46.729,47.43,6445531,0
2015-11-05,46.411,48.919,46.162,47.315,5417229,0
2015-11-06,46.95,47.37,45.027,45.777,5211982,0
2015-11-09,51.376,52.836,49.974,51.8,15765728,0
2015-11-10,51.644,54.076,49.811,51.194,11074485,0
2015-11-11,48.015,49.734,46.892,47.44,8131675,0
2015-11-12,46.391,48.073,45.422,46.959,6508444,0
2015-11-13,46.873,47.871,46.066,47.025,4408279,0
2015-11-16,47.152,48.496,46.364,48.486,3951863,0
2015-11-17,48.226,48.794,47.315,47.737,3554489,0
2015-11-18,48.496,49.081,46.747,48.112,3810659,0
2015-11-19,47.679,48.015,46.564,47.574,3118265,0
2015-11-20,47.67,48.015,46.873,47.152,2622600,0
2015-11-23,46.912,47.603,46.46,46.912,3167217,0
2015-11-24,47.199,49.397,47.132,48.889,4877922,0
2015-11-25,48.419,48.919,47.919,48.352,2557307,0
2015-11-27,47.727,48.198,47.256,47.459,1371854,0
2015-11-30,47.785,48.007,46.912,47.227,3513357,0
2015-12-01,47.38,47.755,46.7,47.199,2704656,0
2015-12-02,46.834,47.325,45.145,45.442,3684583,0
2015-12-03,45.845,46.189,43.752,43.944,5209931,0
2015-12-04,43.174,44.212,42.004,43.973,4428688,0
2015-12-07,42.954,43.301,41.869,42.465,7407947,0
2015-12-08,41.695,43.521,41.216,43.09,5764295,0
2015-12-09,43.233,44.165,42.753,43.165,4670488,0
2015-12-10,42.82,44.692,42.628,44.357,4775246,0
2015-12-11,43.454,43.704,40.986,41.216,6426281,0
2015-12-14,40.812,42.426,39.949,41.765,5693907,0
2015-12-15,42.023,43.569,42.023,43.474,5367452,0
2015-12-16,43.128,43.637,42.493,43.021,5308408,0
2015-12-17,42.926,43.386,41.004,41.245,8407108,0
2015-12-18,41.101,42.061,40.87,40.995,6228220,0
2015-12-21,40.978,41.361,40.314,40.842,4608424,0
2015-12-22,41.206,41.813,40.669,41.082,5998979,0
2015-12-23,42.129,43.992,41.794,43.896,4866154,0
2015-12-24,44.232,44.711,43.368,43.982,1674921,0
2015-12-28,42.936,43.503,42.628,43.138,3760575,0
2015-12-29,44.087,44.5,43.252,43.646,3091907,0
2015-12-30,42.82,43.827,42.791,43.031,4105524,0
2015-12-31,42.734,43.301,42.628,42.705,3098263,0
2016-01-04,42.493,43.321,42.013,42.667,4942980,0
2016-01-05,41.775,42.283,40.467,41.803,5659918,0
2016-01-06,40.429,40.448,36.924,37,7368385,0
2016-01-07,35.886,37.095,34.792,35.099,7399562,0
2016-01-08,35.399,36.097,33.679,35.197,10884246,0
2016-01-11,35.215,35.399,33.001,33.669,8687403,0
2016-01-12,34.139,34.272,32.828,34.014,9377150,0
2016-01-13,34.512,35.743,33.956,34.187,8941808,0
2016-01-14,34.455,36.146,33.86,35.561,6814895,0
2016-01-15,33.841,34.484,32.23,33.929,10544557,0
2016-01-19,34.091,34.272,32.459,33.11,8661192,0
2016-01-20,32.184,34.195,31.143,33.48,9035807,0
2016-01-21,33.209,36.361,33.005,36.023,7720088,0
2016-01-22,37.716,38.751,36.411,38.093,7302154,0
2016-01-25,37.107,39.311,36.158,36.207,6059240,0
2016-01-26,37.098,37.542,35.869,36.787,7828326,0
2016-01-27,36.439,38.945,36.178,37.368,5915931,0
2016-01-28,39.428,39.64,37.706,39.274,4434453,0
2016-01-29,39.64,41.15,39.583,41.15,5648603,0
2016-02-01,39.922,40.385,38.925,39.486,5206512,0
2016-02-02,38.211,38.761,37.193,37.29,6486956,0
2016-02-03,38.431,39.95,36.525,39.893,5568816,0
2016-02-04,40.685,42.369,39.167,39.409,7788124,0
2016-02-05,38.983,38.992,37.203,37.775,6615503,0
2016-02-08,36.951,37.107,35.665,36.351,6529644,0
2016-02-09,35.336,35.917,33.169,34.418,7775951,0
2016-02-10,34.253,35.143,33.866,34.175,5504989,0
2016-02-11,33.229,33.895,32.144,33.258,6078944,0
2016-02-12,33.827,35.733,33.526,35.336,6008625,0
2016-02-16,35.974,36.642,35.444,36.245,4418659,0
2016-02-17,36.97,39.021,36.672,38.751,5301633,0
2016-02-18,39.438,39.553,36.681,37.532,6910020,0
2016-02-19,36.662,36.729,35.087,36.11,5803970,0
2016-02-22,37.088,38.45,37.088,38.315,4861532,0
2016-02-23,37.62,38.478,36.623,36.642,5665690,0
2016-02-24,35.743,37.455,35.025,37.339,8082078,0
2016-02-25,36.691,37.658,34.911,36.554,8234124,0
2016-02-26,37.812,39.157,37.146,38.181,5733119,0
2016-02-29,38.201,38.211,36.458,37.029,5510246,0
2016-03-01,37.213,37.416,35.074,37.359,6083478,0
2016-03-02,37.078,40.637,36.914,40.599,6829618,0
2016-03-03,40.385,44.11,40.385,43.616,10387520,0
2016-03-04,44.14,47.342,43.684,46.471,9075525,0
2016-03-07,46.461,49.439,46.064,49.353,10812516,0
2016-03-08,48.676,48.772,44.613,44.661,8381227,0
2016-03-09,45.706,46.133,43.539,44.719,6864195,0
2016-03-10,44.4,45.126,43.289,44.739,5334003,0
2016-03-11,45.832,47.438,45.822,47.369,6397231,0
2016-03-14,46.161,47.302,45.88,46.615,4912482,0
2016-03-15,45.494,46.451,45.3,46.364,5320719,0
2016-03-16,46.925,48.348,46.537,47.641,5855058,0
2016-03-17,48.318,49.353,47.863,48.821,5146670,0
2016-03-18,49.594,50.118,46.944,48.008,7256495,0
2016-03-21,47.534,49.092,47.148,48.249,3516766,0
2016-03-22,47.457,49.643,47.418,48.627,4048787,0
2016-03-23,47.67,48.105,46.093,46.297,5874318,0
2016-03-24,45.474,47.263,45.067,47.253,4611272,0
2016-03-28,47.378,47.476,46.044,46.828,3368140,0
2016-03-29,45.929,47.04,45.512,46.973,3238734,0
2016-03-30,47.641,47.891,46.5,47.05,3105653,0
2016-03-31,46.769,47.568,46.451,47.215,4054372,0
2016-04-01,45.909,47.04,45.551,45.949,5767019,0
2016-04-04,45.986,46.713,45.096,45.29,3056405,0
2016-04-05,44.883,46.605,44.643,45.783,2662456,0
2016-04-06,46.247,48.269,45.764,48.134,3778429,0
2016-04-07,47.602,48.375,46.769,47.582,2705420,0
2016-04-08,49.092,49.951,48.54,49.004,4263664,0
2016-04-11,49.508,49.971,48.289,48.318,3349747,0
2016-04-12,48.938,51.935,48.502,51.548,5318064,0
2016-04-13,51.365,51.374,49.837,50.745,3896603,0
2016-04-14,51.113,51.704,50.64,51.239,2020566,0
2016-04-15,50.6,50.919,49.856,50.348,3100246,0
2016-04-18,48.627,52.11,48.433,51.694,3405077,0
2016-04-19,52.215,53.687,51.471,53.222,4881486,0
2016-04-20,52.94,53.874,52.066,53.134,3773757,0
2016-04-21,53.386,54.05,52.796,53.231,3682800,0
2016-04-22,53.709,55.058,53.601,54.611,2947857,0
2016-04-25,54.088,54.397,52.464,52.872,3606711,0
2016-04-26,53.338,54.427,52.404,54.301,3554097,0
2016-04-27,54.835,56.419,54.719,55.913,5025836,0
2016-04-28,55.273,56.002,53.716,53.864,3033379,0
2016-04-29,54.309,54.68,51.784,52.863,4836840,0
2016-05-02,53.066,53.416,51.667,52.708,4785103,0
2016-05-03,51.55,52.295,49.956,50.658,5412929,0
2016-05-04,50.773,51.24,48.665,49.297,4610699,0
2016-05-05,50.443,53.445,50.064,53.271,7004241,0
2016-05-06,52.424,54,52.075,52.319,6753002,0
2016-05-09,51.939,51.939,50.229,50.648,4676619,0
2016-05-10,51.123,51.832,50.588,51.589,4982620,0
2016-05-11,51.579,53.271,50.327,52.484,6078509,0
2016-05-12,53.416,54.03,52.708,52.766,5213297,0
2016-05-13,52.066,52.95,50.982,51.522,3060364,0
2016-05-16,52.843,54.03,52.843,53.251,4155443,0
2016-05-17,53.31,54.233,52.589,53.561,4194262,0
2016-05-18,56.05,56.564,53.65,55.011,13314441,0
2016-05-19,54.243,55.592,52.736,55.37,6544487,0
2016-05-20,55.555,55.982,54.675,55.497,3335709,0
2016-05-23,55.156,56.206,54.845,55.973,3201903,0
2016-05-24,56.497,57.46,55.457,56.603,4512626,0
2016-05-25,57.147,57.906,56.226,56.274,3237891,0
2016-05-26,56.837,57.158,55.825,56.39,2478515,0
2016-05-27,56.03,56.721,55.389,56.643,2589851,0
2016-05-31,56.613,57.574,55.417,55.526,4189052,0
2016-06-01,54.893,55.253,53.62,54.582,3928630,0
2016-06-02,53.94,54.427,53.31,54.263,2762002,0
2016-06-03,54.339,54.747,52.633,53.038,2949593,0
2016-06-06,53.901,54.263,53.319,54.05,2531681,0
2016-06-07,54.631,56.788,54.544,56.564,4207973,0
2016-06-08,57.331,57.351,55.087,55.389,3600597,0
2016-06-09,54.631,55.35,54.078,54.253,3158177,0
2016-06-10,53.601,54.02,51.531,52.008,3331079,0
2016-06-13,51.531,53.009,51.084,52.319,3130953,0
2016-06-14,52.172,53.805,51.958,53.213,3446573,0
2016-06-15,52.775,53.845,52.27,52.989,2622857,0
2016-06-16,52.105,52.105,50.443,51.503,3115950,0
2016-06-17,52.25,52.93,52.027,52.348,3255266,0
2016-06-20,53.436,54.05,52.911,53.756,2311280,0
2016-06-21,53.271,55.389,52.736,55.031,2980756,0
2016-06-22,55.021,55.243,54.174,54.835,2888379,0
2016-06-23,55.526,56.536,54.942,56.517,3992627,0
2016-06-24,53.93,55.311,53.251,53.31,6409970,0
2016-06-27,52.358,52.628,49.928,50.531,4202247,0
2016-06-28,51.91,52.668,51.453,52.648,2509183,0
2016-06-29,53.213,54.641,53.057,54.233,2780318,0
2016-06-30,54.243,54.496,53.533,54.095,3141542,0
2016-07-01,54.184,55.759,53.835,55.068,2658742,0
2016-07-05,53.845,54.544,52.202,53.124,2443957,0
2016-07-06,52.853,53.901,52.648,53.736,2490917,0
2016-07-07,54.387,55.068,52.911,53.348,2390740,0
2016-07-08,54.124,54.407,53.134,53.61,2667682,0
2016-07-11,53.97,54.66,53.485,53.552,2082204,0
2016-07-12,54.806,56.691,54.611,55.913,3049572,0
2016-07-13,55.913,56.196,54.457,54.942,2790746,0
2016-07-14,55.739,56.097,55.195,55.273,2006724,0
2016-07-15,55.835,56.012,55.097,55.506,2709610,0
2016-07-18,55.301,55.457,54.496,54.737,2476976,0
2016-07-19,54.524,54.69,53.358,53.552,2293381,0
2016-07-20,53.055,53.748,52.136,53.3,2186999,0
2016-07-21,53.445,54.596,52.001,52.127,2884266,0
2016-07-22,52.615,52.957,51.902,52.372,2269648,0
2016-07-25,51.776,51.976,50.415,50.731,2808697,0
2016-07-26,50.458,51.61,50.35,51.493,1873263,0
2016-07-27,51.561,52.605,50.145,50.527,2452185,0
2016-07-28,50.488,51.239,50.313,50.604,1966385,0
2016-07-29,49.931,51.483,49.784,51.249,2554480,0
2016-08-01,50.585,50.76,48.432,48.682,3516134,0
2016-08-02,49.297,49.618,47.657,48.749,2618433,0
2016-08-03,48.954,50.634,48.222,50.498,4337570,0
2016-08-04,49.959,51.639,48.745,48.984,5353302,0
2016-08-05,48.71,48.866,46.9,48.456,5783422,0
2016-08-08,48.954,50.512,48.876,49.462,4586222,0
2016-08-09,49.452,49.628,48.632,49.032,3397429,0
2016-08-10,49.197,49.574,47.549,47.618,3282274,0
2016-08-11,48.164,49.077,47.773,48.408,3128037,0
2016-08-12,48.516,48.954,47.734,47.843,2859364,0
2016-08-15,48.193,48.876,47.92,48.691,3020674,0
2016-08-16,48.486,50.117,47.706,49.754,3848676,0
2016-08-17,49.598,50.701,49.247,50.399,3148057,0
2016-08-18,50.75,52.469,50.535,52.322,3395097,0
2016-08-19,52.118,52.419,51.708,52.214,2096760,0
2016-08-22,51.328,52.025,51.073,51.883,1973526,0
2016-08-23,51.806,52.205,51.258,52.118,2781564,0
2016-08-24,51.707,52.059,51.346,51.483,1772431,0
2016-08-25,51.328,51.776,50.721,51.258,1746271,0
2016-08-26,51.532,51.912,50.76,51.102,1891083,0
2016-08-29,50.81,51.883,50.614,51.571,1383160,0
2016-08-30,51.834,52.547,50.906,51.18,1598698,0
2016-08-31,50.654,50.78,48.456,48.516,4423687,0
2016-09-01,48.174,48.672,47.372,48.604,3822079,0
2016-09-02,49.141,50.313,49.121,50.068,2539877,0
2016-09-06,50.155,50.76,49.522,50.438,2278021,0
2016-09-07,55.611,57.583,53.475,53.816,14934965,0
2016-09-08,55.213,57.915,54.665,57.643,11117236,0
2016-09-09,57.095,58.355,56.949,57.985,9697874,0
2016-09-12,57.673,58.755,56.91,58.473,6420329,0
2016-09-13,57.204,58.18,55.836,56.139,7726992,0
2016-09-14,55.749,57.408,55.213,55.397,5168452,0
2016-09-15,55.846,57.339,55.544,57.299,5081332,0
2016-09-16,56.354,57.458,56.188,57.164,5222373,0
2016-09-19,57.682,57.838,56.383,56.472,3338354,0
2016-09-20,56.208,57.067,55.964,56.119,3076393,0
2016-09-21,56.822,59.488,56.706,59.439,7701369,0
2016-09-22,60.102,60.708,59.331,59.546,7416396,0
2016-09-23,58.737,59.976,57.75,58.589,6341779,0
2016-09-26,59.654,59.75,58.424,58.51,4042250,0
2016-09-27,57.613,58.448,56.726,58.17,4383047,0
2016-09-28,58.638,62.533,58.11,62.183,8300034,0
2016-09-29,61.811,64.428,61.431,62.22,8086892,0
2016-09-30,62.796,63.538,62.23,62.348,5421718,0
2016-10-03,62.211,63.1,61.392,62.427,2970799,0
2016-10-04,62.631,64.241,61.527,62.268,6481437,0
2016-10-05,63.413,64.144,62.826,63.109,3535183,0
2016-10-06,63.304,63.617,62.192,62.563,3451724,0
2016-10-07,62.718,63.06,61.272,61.821,4018561,0
2016-10-10,62.454,63.449,62.192,62.631,2414672,0
2016-10-11,62.378,62.65,60.932,61.372,3043808,0
2016-10-12,61.216,61.664,60.356,61.216,3406938,0
2016-10-13,60.521,61.235,59.068,60.59,4854440,0
2016-10-14,61.127,61.282,60.151,60.297,3666729,0
2016-10-17,60.171,60.718,59.187,60.376,3597782,0
2016-10-18,60.952,62.173,60.932,61.332,4224418,0
2016-10-19,62.234,63.616,61.739,63.038,3698372,0
2016-10-20,62.244,62.568,61.353,62.214,3518798,0
2016-10-21,61.715,61.871,60.637,60.95,3241074,0
2016-10-24,61.009,61.282,59.264,60.352,3080416,0
2016-10-25,60.342,60.754,59.187,59.363,2207467,0
2016-10-26,58.823,60.744,58.713,60.451,3156630,0
2016-10-27,60.754,61.478,60.029,60.47,2454069,0
2016-10-28,60.402,61.372,58.999,59.509,3714874,0
2016-10-31,59.216,59.529,58.207,58.293,2643650,0
2016-11-01,59.117,59.157,57.217,58.343,2834932,0
2016-11-02,58.001,58.981,57.373,58.274,5064051,0
2016-11-03,57.294,57.294,53.639,54.413,8934004,0
2016-11-04,54.099,55.658,53.522,55.022,6362390,0
2016-11-07,56.452,56.608,55.069,56.304,4708373,0
2016-11-08,55.804,56.492,55.374,55.794,2386195,0
2016-11-09,55.894,57.902,55.658,56.864,3337010,0
2016-11-10,56.884,57.431,56.089,57.157,3338836,0
2016-11-11,56.794,57.804,55.834,56.568,3589569,0
2016-11-14,56.383,57.804,56.079,57.755,3054310,0
2016-11-15,58.764,62.234,58.764,62.126,6176821,0
2016-11-16,61.528,62.352,60.901,61.206,3056074,0
2016-11-17,62.214,62.468,59.921,60.176,3034108,0
2016-11-18,60.372,61.488,60.127,60.843,2809517,0
2016-11-21,62.431,63.116,61.352,62.009,3515271,0
2016-11-22,62.292,62.695,59.902,61.225,3368280,0
2016-11-23,60.94,62.533,60.763,62.382,2387467,0
2016-11-25,61.881,62.382,61.156,61.588,1869250,0
2016-11-28,62.146,62.342,60.029,60.127,4101988,0
2016-11-29,58.569,60.245,56.893,59.529,4480669,0
2016-11-30,63.597,65.497,62.401,64.635,7094881,0
2016-12-01,66.046,66.282,63.431,63.841,4737676,0
2016-12-02,63.792,64.587,63.351,63.812,2113660,0
2016-12-05,64.664,66.41,64.448,65.086,3668778,0
2016-12-06,64.311,65.425,62.782,65.028,2192038,0
2016-12-07,65.046,65.391,63.968,65.066,5287173,0
2016-12-08,65.42,66.056,64.792,65.175,2919977,0
2016-12-09,65.801,65.85,64.607,65.232,2459827,0
2016-12-12,66.89,67.625,65.311,65.457,4963478,0
2016-12-13,65.811,66.37,64.635,66.007,4083710,0
2016-12-14,65.644,66.41,64.321,64.431,3911526,0
2016-12-15,64.145,65.703,63.704,65.411,2813865,0
2016-12-16,65.763,65.763,64.587,65.066,3835970,0
2016-12-19,65.331,66.026,64.851,65.371,2011292,0
2016-12-20,65.773,66.017,65.115,65.42,1989819,0
2016-12-21,66.066,66.076,65.204,65.311,1605305,0
2016-12-22,65.291,65.86,64.93,65.411,1971360,0
2016-12-23,65.135,65.644,64.708,65.076,1314663,0
2016-12-27,65.214,65.606,64.713,65.018,1042537,0
2016-12-28,65.086,65.331,63.057,63.302,2459231,0
2016-12-29,63.106,63.322,62.244,62.597,1768645,0
2016-12-30,62.597,62.921,62.009,62.206,2283822,0
2017-01-03,63.421,63.626,60.843,62.508,4914435,0
2017-01-04,62.597,62.931,61.823,62.322,2672923,0
2017-01-05,62.528,62.832,61.558,61.989,2583232,0
2017-01-06,62.253,62.475,61.312,61.861,2995812,0
2017-01-09,61.478,61.646,60.872,61.116,2382319,0
2017-01-10,61.382,61.832,61.059,61.617,2430641,0
2017-01-11,61.871,62.548,60.93,62.498,2316658,0
2017-01-12,62.851,62.851,61.412,61.763,2881456,0
2017-01-13,61.469,61.994,61.116,61.528,1343573,0
2017-01-17,61.901,62.646,61.009,61.842,3610074,0
2017-01-18,61.32,62.344,61.163,61.901,2601177,0
2017-01-19,61.823,61.99,60.879,61.223,2254312,0
2017-01-20,61.991,62.167,60.592,60.819,2825359,0
2017-01-23,60.563,60.986,59.687,59.795,2641814,0
2017-01-24,60.287,60.573,59.53,59.982,4138579,0
2017-01-25,60.042,60.931,59.874,60.445,3971294,0
2017-01-26,60.819,61.744,60.494,61.547,3774357,0
2017-01-27,61.223,61.487,60.307,61.084,3335135,0
2017-01-30,60.523,60.789,58.595,58.989,3386919,0
2017-01-31,59.126,59.333,58.152,58.861,4724523,0
2017-02-01,59.363,59.687,56.45,56.854,5942269,0
2017-02-02,57.089,58.339,56.529,58.142,3144631,0
2017-02-03,57.621,59.008,57.621,58.683,2889354,0
2017-02-06,58.683,58.959,56.884,56.941,2714955,0
2017-02-07,56.667,56.667,54.856,56.115,4762769,0
2017-02-08,55.456,56.971,54.915,56.017,3134497,0
2017-02-09,56.567,56.794,55.86,56.007,2667794,0
2017-02-10,56.519,56.784,56.007,56.46,2754808,0
2017-02-13,56.352,56.951,55.85,56.263,1895877,0
2017-02-14,55.555,55.761,53.656,54.61,7557162,0
2017-02-15,54.197,55.328,53.853,54.699,5062351,0
2017-02-16,54.876,55.082,54.079,54.364,2843794,0
2017-02-17,54.117,54.6,53.803,54.551,2565028,0
2017-02-21,55.161,55.599,54.856,54.994,3293398,0
2017-02-22,54.443,55.206,53.858,54.03,4451919,0
2017-02-23,53.479,54.344,50.458,52.13,11884989,0
2017-02-24,51.776,53.36,51.668,52.553,5778984,0
2017-02-27,52.563,52.716,51.668,52.081,5122720,0
2017-02-28,51.933,52.032,51.255,51.746,3722078,0
2017-03-01,52.19,52.592,51.884,52.101,4543054,0
2017-03-02,51.127,51.412,50.595,51.087,4336118,0
2017-03-03,51.186,51.432,50.979,51.255,2910904,0
2017-03-06,51.235,51.648,51.043,51.353,2160022,0
2017-03-07,51.53,51.619,50.378,50.458,3429207,0
2017-03-08,50.231,50.528,48.49,48.617,5392945,0
2017-03-09,48.46,49.927,48.263,49.818,7306358,0
2017-03-10,50.094,50.172,48.992,49.424,6293338,0
2017-03-13,49.414,49.965,49.197,49.356,4119514,0
2017-03-14,48.834,49.73,48.49,49.524,4240122,0
2017-03-15,49.936,50.458,49.346,50.251,3315755,0
2017-03-16,50.311,50.812,49.73,50.261,3659934,0
2017-03-17,50.408,51.324,50.359,50.398,5314668,0
2017-03-20,50.084,50.251,49.434,50.114,2710256,0
2017-03-21,50.378,50.565,49.404,49.494,2876392,0
2017-03-22,49.188,50.014,49.188,49.73,3006609,0
2017-03-23,49.444,49.681,49.257,49.287,3545859,0
2017-03-24,49.484,49.793,49.11,49.434,2693837,0
2017-03-27,48.903,49.296,48.48,48.923,2948855,0
2017-03-28,49.08,50.507,48.982,50.398,3111287,0
2017-03-29,50.33,52.573,50.231,52.327,4646816,0
2017-03-30,53.115,53.193,51.235,51.255,4713323,0
2017-03-31,51.245,51.402,49.788,50.565,5833512,0
2017-04-03,50.595,50.948,49.848,50.221,2926175,0
2017-04-04,50.339,51.097,49.933,51.058,2368301,0
2017-04-05,51.539,52.013,50.732,50.871,3918783,0
2017-04-06,51.166,52.425,50.999,52.111,3204515,0
2017-04-07,51.688,52.258,51.363,51.796,5073352,0
2017-04-10,52.18,53.459,51.973,53.124,3594172,0
2017-04-11,53.026,53.104,51.874,53.006,2927122,0
2017-04-12,52.976,53.763,52.652,52.947,4462146,0
2017-04-13,52.76,53.419,51.372,51.53,4504434,0
2017-04-17,51.511,52.121,51.24,51.658,3149987,0
2017-04-18,51.156,51.726,49.586,49.641,4925693,0
2017-04-19,49.769,50.081,48.464,48.642,5001218,0
2017-04-20,48.84,49.275,48.464,48.474,3418805,0
2017-04-21,48.454,49.027,48.246,48.474,3064318,0
2017-04-24,48.869,48.919,47.822,48.197,3893852,0
2017-04-25,48.187,49.74,47.842,49.691,3170819,0
2017-04-26,49.315,50.432,49.117,49.453,2825520,0
2017-04-27,48.919,48.989,47.702,47.782,5274677,0
2017-04-28,48.197,48.346,47.744,48.098,3013910,0
2017-05-01,48.019,48.583,47.822,48.246,2948843,0
2017-05-02,48.375,48.672,47.564,47.93,3320080,0
2017-05-03,47.772,48.761,47.712,48.256,4645364,0
2017-05-04,48.108,48.434,45.577,47.366,7969379,0
2017-05-05,47.466,48.899,47.406,48.741,4285359,0
2017-05-08,48.613,49.839,48.464,49.691,3346245,0
2017-05-09,49.651,50.027,49.057,49.888,3506943,0
2017-05-10,50.185,51.629,50.185,50.64,3600763,0
2017-05-11,50.788,51.203,50.343,50.502,1872049,0
2017-05-12,50.55,51.006,50.185,50.877,2680073,0
2017-05-15,51.895,52.083,50.017,50.402,2955918,0
2017-05-16,50.699,50.906,49.759,50.402,3441636,0
2017-05-17,50.155,50.708,49.537,49.631,2742300,0
2017-05-18,49.443,50.046,48.791,49.364,3613391,0
2017-05-19,49.691,50.62,49.473,50.59,2931139,0
2017-05-22,50.838,50.874,49.443,49.463,3557962,0
2017-05-23,49.483,49.681,48.979,49.443,3035409,0
2017-05-24,49.215,49.987,49.057,49.315,2940884,0
2017-05-25,49.225,49.997,47.129,47.179,3685958,0
2017-05-26,47.347,47.722,46.803,47.654,2929036,0
2017-05-30,47.307,47.599,46.724,47.03,3825948,0
2017-05-31,46.497,46.788,45.953,46.239,4262599,0
2017-06-01,46.329,47.08,46.031,46.773,2847540,0
2017-06-02,46.229,46.689,45.611,46.467,4302511,0
2017-06-05,46.209,46.605,45.923,46.209,3837674,0
2017-06-06,46.041,47.524,45.913,47.505,3034203,0
2017-06-07,47.119,47.544,45.438,46.259,7154469,0
2017-06-08,45.814,46.971,45.804,46.477,4664207,0
2017-06-09,46.714,48.058,46.694,47.802,3861435,0
2017-06-12,48.276,48.711,47.604,47.88,3089616,0
2017-06-13,47.87,48.761,47.772,48.672,2268672,0
2017-06-14,48.237,48.246,46.694,47.188,3836284,0
2017-06-15,46.941,47.604,46.813,47.268,4726078,0
2017-06-16,47.515,49.122,47.396,48.989,6252040,0
2017-06-19,48.989,49.631,48.85,49.265,3011196,0
2017-06-20,48.415,49.117,46.862,47.188,5416837,0
2017-06-21,46.823,46.902,44.756,45.152,5188089,0
2017-06-22,45.359,45.735,44.648,45.122,2723629,0
2017-06-23,45.211,45.675,45.013,45.567,10132341,0
2017-06-26,45.814,46.151,45.28,45.695,2519548,0
2017-06-27,45.824,46.427,45.626,45.695,2140484,0
2017-06-28,45.814,46.951,45.775,46.615,2591025,0
2017-06-29,46.872,47.97,46.743,46.921,3590802,0
2017-06-30,47.07,47.871,46.575,47.396,2847144,0
2017-07-03,47.644,49.008,47.576,48.781,1292162,0
2017-07-05,48.434,48.434,47.06,47.119,2275345,0
2017-07-06,47.119,47.376,45.132,45.26,3579467,0
2017-07-07,45.023,45.191,44.098,44.608,4358063,0
2017-07-10,45.577,46.852,45.142,46.585,5742609,0
2017-07-11,46.585,47.109,45.992,46.675,3383342,0
2017-07-12,47.456,47.752,46.487,47.05,3254070,0
2017-07-13,46.931,47.742,46.768,47.702,2641773,0
2017-07-14,47.88,48.168,47.664,48.019,2330940,0
2017-07-17,47.842,48.227,47.702,48.138,3045027,0
2017-07-18,48.632,48.701,46.941,47.198,2347639,0
2017-07-19,47.149,49.833,47.039,49.564,6132995,0
2017-07-20,50.061,50.23,48.998,49.057,3469842,0
2017-07-21,48.998,49.106,47.994,48.123,3367356,0
2017-07-24,48.252,48.466,47.308,47.676,2635699,0
2017-07-25,48.58,49.455,48.252,48.57,3579734,0
2017-07-26,48.918,49.505,48.471,48.57,2075536,0
2017-07-27,48.55,50.031,48.073,49.922,3736680,0
2017-07-28,49.853,50.906,49.425,49.713,4006419,0
2017-07-31,49.703,49.713,48.809,49.187,2027220,0
2017-08-01,49.147,49.147,48.192,48.371,2860272,0
2017-08-02,47.894,48.063,46.791,47.626,4492108,0
2017-08-03,46.92,46.92,42.984,43.799,11249196,0
2017-08-04,43.948,45.041,43.352,44.952,7085077,0
2017-08-07,44.445,44.833,43.938,44.127,3928146,0
2017-08-08,44.097,45.011,43.669,43.858,3467553,0
2017-08-09,44.296,44.703,42.993,43.322,3340367,0
2017-08-10,43.262,43.62,42.104,42.357,3826524,0
2017-08-11,41.989,42.665,41.92,42.139,2519943,0
2017-08-14,42.158,42.327,41.224,41.323,3626161,0
2017-08-15,41.145,41.413,40.757,41.294,4061924,0
2017-08-16,41.433,41.632,40.27,40.389,3332887,0
2017-08-17,40.478,40.478,39.634,39.653,2717326,0
2017-08-18,39.624,40.687,39.544,40.071,3064630,0
2017-08-21,39.912,40.02,38.808,39.286,4082659,0
2017-08-22,39.385,39.812,39.345,39.653,3026024,0
2017-08-23,39.524,40.449,39.226,40.001,3831137,0
2017-08-24,39.812,40.131,39.62,39.793,1897660,0
2017-08-25,39.952,40.15,39.544,39.822,2413036,0
2017-08-28,39.753,40.009,38.59,39.117,3911774,0
2017-08-29,38.61,38.997,38.123,38.639,3129980,0
2017-08-30,38.48,38.967,38.033,38.142,4749288,0
2017-08-31,38.142,38.948,37.914,38.61,5019299,0
2017-09-01,38.769,39.465,38.391,39.246,2973303,0
2017-09-05,39.504,39.902,38.845,39.186,2908522,0
2017-09-06,39.474,40.29,39.425,39.892,2919355,0
2017-09-07,39.793,40.608,39.653,40.488,4154063,0
2017-09-08,40.071,40.24,38.749,39.067,3748319,0
2017-09-11,39.196,39.912,39.097,39.524,2575830,0
2017-09-12,39.783,40.558,39.584,40.28,2406630,0
2017-09-13,40.488,42.119,40.429,42.089,4426234,0
2017-09-14,41.771,42.566,41.552,41.97,4141954,0
2017-09-15,41.96,42.288,41.811,42.268,3119305,0
2017-09-18,42.079,42.477,41.721,42.049,2565450,0
2017-09-19,42.049,42.121,41.363,41.502,1876700,0
2017-09-20,41.592,42.824,41.572,42.795,3050644,0
2017-09-21,42.805,43.167,42.337,43.103,2580858,0
2017-09-22,42.954,43.401,42.775,43.312,1931427,0
2017-09-25,43.61,45.23,43.57,44.793,4244586,0
2017-09-26,44.445,45.896,44.395,45.687,4387660,0
2017-09-27,45.876,46.165,45.101,45.986,2370164,0
2017-09-28,46.105,46.662,45.121,45.528,3382239,0
2017-09-29,45.23,45.538,44.912,45.528,2063661,0
2017-10-02,44.882,45.568,44.067,45.449,2248226,0
2017-10-03,45.479,45.668,44.902,45.17,1647039,0
2017-10-04,45.19,45.41,44.485,44.872,4618655,0
2017-10-05,44.922,45.687,44.783,45.548,2131176,0
2017-10-06,44.982,45.459,44.405,44.902,2563606,0
2017-10-09,45.071,45.638,44.634,45.578,3297994,0
2017-10-10,44.773,44.992,42.158,42.208,10169354,0
2017-10-11,42.298,42.506,41.453,41.711,4896165,0
2017-10-12,41.264,41.492,40.121,41.164,6191388,0
2017-10-13,41.791,41.829,40.885,41.353,3037689,0
2017-10-16,41.751,42.516,41.453,42.477,4215297,0
2017-10-17,42.318,42.904,41.94,42.506,3412986,0
2017-10-18,42.546,43.351,42.268,42.397,4166689,0
2017-10-19,41.85,42.695,41.771,41.9,3701822,0
2017-10-20,42.0375,42.15,41.47,41.53,4431635,0
2017-10-23,41.56,41.8598,40.28,40.3,5102217,0
2017-10-24,40.47,40.819,39.8001,40.14,5481826,0
2017-10-25,39.88,39.99,38.97,39.51,3968553,0
2017-10-26,39.56,40,38.895,39.59,3114453,0
2017-10-27,39.14,40.9737,39.1394,40.74,3625211,0
2017-10-30,40.823,41.5,40.498,40.81,2323946,0
2017-10-31,40.8,41.53,40.5205,41.37,2073515,0
2017-11-01,41.77,42.69,41.52,42.23,3522681,0
2017-11-02,41.64,43.48,41.38,41.68,3534297,0
2017-11-03,41.77,43.2,41.69,42.75,3123909,0
2017-11-06,43.12,45.75,43.01,45.74,5451941,0
2017-11-07,45.92,46.47,45.08,45.19,3759374,0
2017-11-08,45.11,45.29,44.11,44.51,4365496,0
2017-11-09,44.32,45.63,44.14,45.24,3444028,0
2017-11-10,45.21,45.3552,44.0301,44.13,2237562,0
