Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,2.7227,2.7542,2.6869,2.7542,365659,0
1983-04-07,2.7452,2.7677,2.7452,2.7542,256172,0
1983-04-08,2.7811,2.817,2.7542,2.8079,258266,0
1983-04-11,2.8393,2.8754,2.817,2.8305,475677,0
1983-04-12,2.8529,2.8754,2.8305,2.8618,486153,0
1983-04-13,2.8754,2.8754,2.8393,2.8754,432201,0
1983-04-14,2.8529,2.8618,2.8305,2.8529,107923,0
1983-04-15,2.8843,2.8843,2.8305,2.8529,347332,0
1983-04-18,2.8618,2.8754,2.8529,2.8754,110540,0
1983-04-19,2.8618,2.8754,2.8529,2.8529,80153,0
1983-04-20,2.8618,2.8843,2.8393,2.8529,123635,0
1983-04-21,2.8754,2.8754,2.8529,2.8618,198550,0
1983-04-22,2.8618,2.8843,2.8529,2.8618,330564,0
1983-04-25,2.8754,2.8977,2.8529,2.8529,226840,0
1983-04-26,2.8618,2.8843,2.8393,2.8754,408098,0
1983-04-27,2.8843,2.956,2.817,2.8977,317471,0
1983-04-28,2.92,2.9336,2.8977,2.9336,81199,0
1983-04-29,2.956,2.965,2.9336,2.956,1152527,0
1983-05-02,2.956,2.9783,2.9426,2.956,104253,0
1983-05-03,2.956,3.1041,2.956,3.1041,287606,0
1983-05-04,3.1131,3.14,3.0816,3.0907,328992,0
1983-05-05,3.0593,3.0907,3.0232,3.0816,405477,0
1983-05-06,3.0816,3.1265,3.0458,3.1265,650127,0
1983-05-09,3.1265,3.2744,3.0593,3.2744,332657,0
1983-05-10,3.2298,3.3015,3.2071,3.2162,364621,0
1983-05-11,3.2298,3.3015,3.2162,3.2879,4360211,0
1983-05-12,3.2656,3.2879,3.2521,3.2744,359902,0
1983-05-13,3.3239,3.3733,3.3015,3.3733,742848,0
1983-05-16,3.3733,3.3822,3.3372,3.3733,545352,0
1983-05-17,3.3554,3.4001,3.2971,3.3328,1129478,0
1983-05-18,3.3104,3.3777,3.3104,3.3554,1132619,0
1983-05-19,3.3462,3.3462,3.2386,3.2386,173405,0
1983-05-20,3.1937,3.2251,3.1669,3.2028,182308,0
1983-05-23,3.1803,3.3104,3.1579,3.3104,904727,0
1983-05-24,3.2609,3.3104,3.2475,3.2971,127304,0
1983-05-25,3.2701,3.3104,3.2386,3.2386,170263,0
1983-05-26,3.2162,3.2609,3.1669,3.2386,777956,0
1983-05-27,3.2028,3.2386,3.1937,3.2386,124677,0
1983-05-31,3.2609,3.2701,3.1937,3.2251,262459,0
1983-06-01,3.2251,3.2386,3.2028,3.2386,262459,0
1983-06-02,3.2162,3.2609,3.2162,3.2609,564218,0
1983-06-03,3.2386,3.3194,3.2386,3.3194,221601,0
1983-06-06,3.2971,3.3104,3.2701,3.2701,83818,0
1983-06-07,3.2475,3.2879,3.2475,3.2701,63386,0
1983-06-08,3.2475,3.2609,3.1803,3.1937,282894,0
1983-06-09,3.1669,3.2386,3.1669,3.2386,199070,0
1983-06-10,3.2162,3.2701,3.2028,3.2162,50810,0
1983-06-13,3.2028,3.2609,3.2028,3.2609,88015,0
1983-06-14,3.2386,3.2701,3.2162,3.2701,67052,0
1983-06-15,3.2475,3.3328,3.2386,3.3328,483015,0
1983-06-16,3.3462,3.3462,3.2971,3.3104,483015,0
1983-06-17,3.3194,3.3194,3.2879,3.3104,704088,0
1983-06-20,3.2879,3.3194,3.2475,3.2701,59200,0
1983-06-21,3.2475,3.3328,3.2386,3.3328,155065,0
1983-06-22,3.3328,3.3554,3.2971,3.3554,240978,0
1983-06-23,3.3687,3.3687,3.3462,3.3687,188597,0
1983-06-24,3.3777,3.5212,3.3777,3.5077,615026,0
1983-06-27,3.4763,3.4763,3.4001,3.4225,70200,0
1983-06-28,3.4225,3.4225,3.2879,3.3328,291797,0
1983-06-29,3.3104,3.3194,3.2609,3.2879,221078,0
1983-06-30,3.2971,3.3462,3.2609,3.3462,234167,0
1983-07-01,3.3554,3.4989,3.3328,3.4989,445296,0
1983-07-05,3.4629,3.4763,3.4136,3.4763,159780,0
1983-07-06,3.4494,3.5661,3.4361,3.5661,503445,0
1983-07-07,3.5212,3.5527,3.4989,3.5077,206407,0
1983-07-08,3.4763,3.5212,3.4494,3.4494,57100,0
1983-07-11,3.4361,3.4763,3.4136,3.4629,88533,0
1983-07-12,3.4854,3.4854,3.4001,3.4136,69152,0
1983-07-13,3.3777,3.3911,3.2971,3.3104,122061,0
1983-07-14,3.3104,3.3554,3.2971,3.3104,132014,0
1983-07-15,3.3104,3.3194,3.2701,3.2701,236789,0
1983-07-18,3.2879,3.3104,3.2701,3.2971,85916,0
1983-07-19,3.3328,3.3911,3.3194,3.3554,56577,0
1983-07-20,3.3462,3.4001,3.3462,3.4001,49240,0
1983-07-21,3.3911,3.4225,3.1937,3.1937,179687,0
1983-07-22,3.0144,3.0951,2.9336,2.956,3212929,0
1983-07-25,2.9336,3.0144,2.92,2.9918,447905,0
1983-07-26,2.9918,3.0144,2.8305,2.8618,1692118,0
1983-07-27,2.8977,2.8977,2.7901,2.8305,582548,0
1983-07-28,2.7901,2.7901,2.7316,2.7542,871727,0
1983-07-29,2.7811,2.7901,2.7004,2.7093,180217,0
1983-08-01,2.7227,2.7316,2.7004,2.7227,328466,0
1983-08-02,2.7227,2.7677,2.7093,2.7316,494534,0
1983-08-03,2.7316,2.7811,2.7227,2.7677,247792,0
1983-08-04,2.7901,2.8079,2.7452,2.7677,590408,0
1983-08-05,2.7901,2.7901,2.7452,2.7542,273459,0
1983-08-08,2.7721,2.8079,2.7364,2.7587,253028,0
1983-08-09,2.7721,2.7721,2.7004,2.7364,340511,0
1983-08-10,2.7364,2.8575,2.7364,2.8439,671604,0
1983-08-11,2.8575,2.9112,2.8439,2.9023,1290301,0
1983-08-12,2.9741,3.0188,2.9605,2.9963,254596,0
1983-08-15,3.0681,3.0681,3.0188,3.0188,828244,0
1983-08-16,2.9741,2.9963,2.8663,2.8888,102154,0
1983-08-17,2.8663,2.9741,2.8663,2.9741,280794,0
1983-08-18,2.9963,3.0098,2.9605,2.9875,335806,0
1983-08-19,2.9741,3.0098,2.9741,3.0098,26188,0
1983-08-22,3.0098,3.0681,2.9963,3.0458,373002,0
1983-08-23,3.0458,3.1131,3.0458,3.0907,391333,0
1983-08-24,3.0188,3.0593,3.0188,3.0593,179164,0
1983-08-25,3.0323,3.0593,3.0188,3.0323,81199,0
1983-08-26,3.0188,3.0323,3.0188,3.0188,20431,0
1983-08-29,3.0188,3.0458,2.9741,2.9963,96393,0
1983-08-30,2.9875,2.9963,2.9515,2.9515,149830,0
1983-08-31,2.9515,2.9605,2.9112,2.9247,588313,0
1983-09-01,2.9023,2.9112,2.8439,2.8575,107392,0
1983-09-02,2.8575,2.9515,2.8575,2.9515,84340,0
1983-09-06,2.9247,2.9741,2.9247,2.9515,257745,0
1983-09-07,2.9247,2.9741,2.9247,2.9247,272412,0
1983-09-08,2.9247,2.9515,2.9247,2.9247,56056,0
1983-09-09,2.9515,2.9875,2.9247,2.9247,551637,0
1983-09-12,2.9247,2.9875,2.9023,2.9247,106344,0
1983-09-13,2.9023,2.9112,2.8798,2.8798,52914,0
1983-09-14,2.8663,2.8888,2.8439,2.8575,45053,0
1983-09-15,2.8575,2.8888,2.8575,2.8575,68627,0
1983-09-16,2.8575,2.8888,2.8575,2.8663,122583,0
1983-09-19,2.8575,2.9247,2.8575,2.9247,161879,0
1983-09-20,2.9023,2.9023,2.8575,2.8888,215314,0
1983-09-21,2.8663,2.9112,2.8663,2.9023,131491,0
1983-09-22,2.8798,2.9112,2.8798,2.9023,114730,0
1983-09-23,2.8798,2.9112,2.8575,2.8798,150349,0
1983-09-26,2.8798,2.9023,2.8663,2.8798,72811,0
1983-09-27,2.8798,2.9023,2.8663,2.8888,163970,0
1983-09-28,2.8798,2.8888,2.8798,2.8798,54484,0
1983-09-29,2.8798,2.9023,2.8798,2.9023,177590,0
1983-09-30,2.8798,2.9023,2.8798,2.8798,49765,0
1983-10-03,2.8663,2.8663,2.8575,2.8663,376143,0
1983-10-04,2.8439,2.9023,2.8439,2.8798,195402,0
1983-10-05,2.8575,2.8798,2.8348,2.8439,633891,0
1983-10-06,2.8439,2.8575,2.8079,2.8079,98488,0
1983-10-07,2.8439,2.8798,2.817,2.8575,454725,0
1983-10-10,2.8348,2.8575,2.8348,2.8348,46096,0
1983-10-11,2.8348,2.8439,2.7811,2.7811,50810,0
1983-10-12,2.7811,2.8348,2.7587,2.7811,126246,0
1983-10-13,2.7945,2.7945,2.7721,2.7945,36150,0
1983-10-14,2.7721,2.8079,2.7587,2.7811,63909,0
1983-10-17,2.7811,2.8079,2.7811,2.7811,32471,0
1983-10-18,2.7811,2.8079,2.7721,2.7721,61816,0
1983-10-19,2.7721,2.8079,2.7093,2.7227,94299,0
1983-10-20,2.7364,2.7811,2.7364,2.7811,74912,0
1983-10-21,2.7811,2.7945,2.7587,2.7721,56056,0
1983-10-24,2.7721,2.7945,2.7364,2.7364,157688,0
1983-10-25,2.7227,2.7721,2.678,2.7587,291797,0
1983-10-26,2.7721,2.8079,2.7587,2.7811,457344,0
1983-10-27,2.7811,2.7811,2.7227,2.7587,69673,0
1983-10-28,2.7498,2.7587,2.7498,2.7587,71247,0
1983-10-31,2.7587,2.8079,2.7587,2.8079,77010,0
1983-11-01,2.7811,2.8348,2.7811,2.8079,289181,0
1983-11-02,2.8079,2.8439,2.8079,2.8439,46096,0
1983-11-03,2.8439,2.8439,2.7945,2.8439,61816,0
1983-11-04,2.8348,2.8348,2.7811,2.7991,48197,0
1983-11-07,2.7991,2.8348,2.7811,2.7991,34055,0
1983-11-08,2.8079,2.8214,2.7137,2.7991,26188,0
1983-11-09,2.7991,2.8214,2.7811,2.8079,636506,0
1983-11-10,2.7991,2.8348,2.7811,2.8214,117347,0
1983-11-11,2.7991,2.8439,2.7721,2.7991,48721,0
1983-11-14,2.7991,2.8439,2.7811,2.8079,110540,0
1983-11-15,2.7811,2.8348,2.7721,2.7991,112631,0
1983-11-16,2.7991,2.8931,2.7991,2.8931,184929,0
1983-11-17,2.8708,2.9066,2.8708,2.9066,79102,0
1983-11-18,2.8708,2.8931,2.8439,2.8439,106867,0
1983-11-21,2.8214,2.9066,2.7721,2.7721,77010,0
1983-11-22,2.7811,2.7811,2.7004,2.7273,102677,0
1983-11-23,2.7137,2.7991,2.7137,2.7498,345757,0
1983-11-25,2.7498,2.7811,2.7498,2.7587,78053,0
1983-11-28,2.7721,2.7721,2.7137,2.7273,127304,0
1983-11-29,2.7273,2.7721,2.7273,2.7587,92203,0
1983-11-30,2.7811,2.7991,2.7364,2.7587,64959,0
1983-12-01,2.7498,2.7721,2.7273,2.7498,72811,0
1983-12-02,2.7721,2.7721,2.7273,2.7498,48197,0
1983-12-05,2.7137,2.7273,2.6554,2.7004,225788,0
1983-12-06,2.7137,2.7498,2.6285,2.6554,160831,0
1983-12-07,2.5075,2.6016,2.3864,2.5792,1137337,0
1983-12-08,2.6016,2.6152,2.5208,2.5523,305944,0
1983-12-09,2.53,2.5927,2.53,2.5792,143014,0
1983-12-12,2.5701,2.6016,2.5434,2.6016,983843,0
1983-12-13,2.5792,2.6152,2.5701,2.6016,215837,0
1983-12-14,2.6016,2.6016,2.5701,2.5792,72811,0
1983-12-15,2.5701,2.5792,2.5701,2.5701,129395,0
1983-12-16,2.5701,2.5927,2.5701,2.5792,73868,0
1983-12-19,2.5701,2.5927,2.5523,2.5792,86959,0
1983-12-20,2.5701,2.6016,2.5701,2.5792,196449,0
1983-12-21,2.6285,2.6421,2.6016,2.6152,179687,0
1983-12-22,2.6152,2.6645,2.6016,2.6645,121021,0
1983-12-23,2.6421,2.6554,2.6152,2.6285,248318,0
1983-12-27,2.6869,2.6869,2.678,2.6869,41387,0
1983-12-28,2.678,2.7498,2.6645,2.7004,123635,0
1983-12-29,2.7004,2.7587,2.7004,2.7498,155587,0
1983-12-30,2.7587,2.7587,2.7364,2.7498,132014,0
1984-01-03,2.7721,2.7811,2.7273,2.7721,287606,0
1984-01-04,2.7587,2.7811,2.7498,2.7587,41387,0
1984-01-05,2.7364,2.7811,2.7364,2.7587,71769,0
1984-01-06,2.7364,2.7587,2.7273,2.7587,112106,0
1984-01-09,2.7811,2.7811,2.7273,2.7364,123635,0
1984-01-10,2.7364,2.7587,2.6645,2.7004,249888,0
1984-01-11,2.6645,2.7004,2.6285,2.6645,45574,0
1984-01-12,2.678,2.7273,2.678,2.6869,138831,0
1984-01-13,2.6869,2.7273,2.6869,2.7004,161879,0
1984-01-16,2.7273,2.7991,2.7004,2.7811,98488,0
1984-01-17,2.7721,2.7991,2.7587,2.7991,173928,0
1984-01-18,2.7811,2.8079,2.7364,2.7811,143014,0
1984-01-19,2.7721,2.8214,2.7498,2.7991,319563,0
1984-01-20,2.7811,2.8348,2.7273,2.7721,172878,0
1984-01-23,2.7991,2.8079,2.7273,2.7273,61816,0
1984-01-24,2.7273,2.8079,2.7273,2.7991,140397,0
1984-01-25,2.7991,2.8439,2.7721,2.7991,191736,0
1984-01-26,2.7721,2.7991,2.7587,2.7721,123104,0
1984-01-27,2.7498,2.7498,2.6869,2.7004,130443,0
1984-01-30,2.6869,2.7273,2.6869,2.7004,192785,0
1984-01-31,2.6869,2.7587,2.678,2.7364,110540,0
1984-02-01,2.7137,2.7498,2.7004,2.7364,159780,0
1984-02-02,2.7137,2.7273,2.6869,2.7004,141967,0
1984-02-03,2.7004,2.7273,2.6645,2.6645,248318,0
1984-02-06,2.6554,2.678,2.6016,2.6285,410717,0
1984-02-07,2.678,2.7316,2.6421,2.7316,64433,0
1984-02-08,2.7316,2.7316,2.7048,2.7048,388186,0
1984-02-09,2.678,2.6914,2.6421,2.6914,116830,0
1984-02-10,2.678,2.6914,2.6421,2.6421,24624,0
1984-02-13,2.6421,2.6914,2.6421,2.6914,118394,0
1984-02-14,2.669,2.6914,2.6554,2.6914,47674,0
1984-02-15,2.669,2.7048,2.6421,2.6421,159259,0
1984-02-16,2.6285,2.6421,2.5927,2.6196,88015,0
1984-02-17,2.6196,2.6421,2.6196,2.6421,90104,0
1984-02-21,2.669,2.678,2.6421,2.6421,80680,0
1984-02-22,2.6421,2.6421,2.6421,2.6421,50810,0
1984-02-23,2.6421,2.678,2.5927,2.6421,66525,0
1984-02-24,2.669,2.7182,2.6421,2.7182,109487,0
1984-02-27,2.6554,2.669,2.5927,2.6554,235220,0
1984-02-28,2.6554,2.678,2.6285,2.6285,441625,0
1984-02-29,2.6554,2.6914,2.6285,2.6421,95345,0
1984-03-01,2.6554,2.7901,2.6554,2.7901,521257,0
1984-03-02,2.7631,2.7901,2.7316,2.7408,531740,0
1984-03-05,2.7182,2.7408,2.6554,2.669,39288,0
1984-03-06,2.6554,2.6914,2.6421,2.6554,115253,0
1984-03-07,2.6285,2.6554,2.6196,2.6421,193834,0
1984-03-08,2.6421,2.6554,2.6285,2.6421,44528,0
1984-03-09,2.6285,2.669,2.6285,2.6554,21474,0
1984-03-12,2.6285,2.6554,2.6285,2.6421,30378,0
1984-03-13,2.6421,2.6554,2.6196,2.6421,57100,0
1984-03-14,2.669,2.6914,2.6421,2.6554,84340,0
1984-03-15,2.678,2.678,2.6196,2.6285,27766,0
1984-03-16,2.6421,2.669,2.6285,2.669,15187,0
1984-03-19,2.6421,2.6554,2.6285,2.6421,38760,0
1984-03-20,2.6285,2.6554,2.6061,2.6061,42434,0
1984-03-21,2.6061,2.6285,2.6061,2.6196,30378,0
1984-03-22,2.6285,2.6421,2.5479,2.5792,243078,0
1984-03-23,2.5792,2.5927,2.5701,2.5792,49765,0
1984-03-26,2.5792,2.6196,2.5701,2.6196,31955,0
1984-03-27,2.5927,2.6196,2.5701,2.6061,49765,0
1984-03-28,2.5927,2.6421,2.5927,2.6421,78578,0
1984-03-29,2.6285,2.6285,2.6196,2.6196,23566,0
1984-03-30,2.6196,2.6285,2.6061,2.6285,95867,0
1984-04-02,2.6285,2.6914,2.6061,2.669,483015,0
1984-04-03,2.6421,2.669,2.6196,2.6196,97963,0
1984-04-04,2.6421,2.6914,2.6285,2.6421,232073,0
1984-04-05,2.6196,2.669,2.6196,2.6421,144587,0
1984-04-06,2.6285,2.6421,2.5927,2.6196,83293,0
1984-04-09,2.6421,2.669,2.6196,2.669,559497,0
1984-04-10,2.669,2.7048,2.6554,2.669,121546,0
1984-04-11,2.6554,2.6914,2.6421,2.678,63386,0
1984-04-12,2.6554,2.678,2.6421,2.669,379802,0
1984-04-13,2.6421,2.6554,2.6196,2.6196,128873,0
1984-04-16,2.6196,2.6421,2.5927,2.6285,91676,0
1984-04-17,2.6061,2.6554,2.6061,2.6285,83818,0
1984-04-18,2.6196,2.6554,2.6061,2.6196,125206,0
1984-04-19,2.5927,2.6196,2.5792,2.5927,134107,0
1984-04-23,2.5927,2.6285,2.5701,2.5792,70720,0
1984-04-24,2.5927,2.669,2.5701,2.6421,94299,0
1984-04-25,2.6196,2.7048,2.6196,2.678,89577,0
1984-04-26,2.6554,2.6914,2.6554,2.669,114201,0
1984-04-27,2.6421,2.669,2.6196,2.6421,57627,0
1984-04-30,2.6196,2.6554,2.6196,2.6421,38243,0
1984-05-01,2.6421,2.678,2.6421,2.669,55008,0
1984-05-02,2.678,2.7182,2.678,2.7048,55531,0
1984-05-03,2.7048,2.7408,2.7048,2.7182,596169,0
1984-05-04,2.7048,2.7182,2.678,2.6914,72811,0
1984-05-07,2.6914,2.7182,2.678,2.678,102677,0
1984-05-08,2.6914,2.7182,2.6914,2.7048,54484,0
1984-05-09,2.7048,2.7316,2.7048,2.7048,489817,0
1984-05-10,2.7048,2.7316,2.7048,2.7182,24624,0
1984-05-11,2.7048,2.7316,2.7048,2.7182,230502,0
1984-05-14,2.7316,2.7316,2.7048,2.7316,370902,0
1984-05-15,2.7048,2.7182,2.6914,2.7182,79102,0
1984-05-16,2.7048,2.7811,2.6914,2.7408,731333,0
1984-05-17,2.6914,2.7316,2.6914,2.7182,173405,0
1984-05-18,2.7048,2.7316,2.6914,2.7316,69673,0
1984-05-21,2.7542,2.7542,2.7048,2.7316,76483,0
1984-05-22,2.7048,2.7542,2.6554,2.6958,771671,0
1984-05-23,2.678,2.7316,2.678,2.7048,28813,0
1984-05-24,2.7048,2.7542,2.6554,2.6554,123104,0
1984-05-25,2.6285,2.6285,2.6196,2.6196,65484,0
1984-05-29,2.6196,2.6196,2.5792,2.5792,55008,0
1984-05-30,2.53,2.5568,2.4582,2.53,106867,0
1984-05-31,2.5075,2.53,2.4807,2.53,102677,0
1984-06-01,2.53,2.53,2.4807,2.5075,163970,0
1984-06-04,2.4716,2.4985,2.4491,2.4985,382431,0
1984-06-05,2.5792,2.7452,2.5568,2.6285,547452,0
1984-06-06,2.6285,2.7048,2.6285,2.7048,288136,0
1984-06-07,2.7182,2.7452,2.678,2.7182,215314,0
1984-06-08,2.7316,2.7316,2.6958,2.7182,62863,0
1984-06-11,2.7182,2.7182,2.6285,2.6554,141967,0
1984-06-12,2.6196,2.6554,2.6196,2.6285,84340,0
1984-06-13,2.6285,2.6554,2.6196,2.6554,15710,0
1984-06-14,2.6285,2.669,2.6285,2.6285,91149,0
1984-06-15,2.6061,2.6196,2.5479,2.5701,149301,0
1984-06-18,2.53,2.5568,2.4985,2.4985,206407,0
1984-06-19,2.4985,2.53,2.4985,2.5075,146685,0
1984-06-20,2.4807,2.4985,2.4491,2.4807,175496,0
1984-06-21,2.4491,2.4716,2.4491,2.4582,102154,0
1984-06-22,2.4582,2.4807,2.4582,2.4716,204312,0
1984-06-25,2.4491,2.4807,2.4312,2.4491,78053,0
1984-06-26,2.4491,2.4716,2.4089,2.4089,181262,0
1984-06-27,2.4089,2.4222,2.3324,2.3459,495583,0
1984-06-28,2.3819,2.3819,2.3324,2.3459,263512,0
1984-06-29,2.3324,2.3459,2.2968,2.2968,164495,0
1984-07-02,2.2833,2.2968,2.2204,2.2607,500827,0
1984-07-03,2.2698,2.3101,2.2473,2.2968,365659,0
1984-07-05,2.2968,2.319,2.2833,2.2833,115253,0
1984-07-06,2.2833,2.2833,2.2607,2.2833,168165,0
1984-07-09,2.2607,2.2833,2.2607,2.2833,138300,0
1984-07-10,2.2607,2.3101,2.2607,2.2833,501350,0
1984-07-11,2.2968,2.2968,2.2698,2.2698,55531,0
1984-07-12,2.2698,2.3101,2.2698,2.2833,73868,0
1984-07-13,2.2833,2.3819,2.2833,2.3729,395522,0
1984-07-16,2.3819,2.4312,2.3596,2.3729,533304,0
1984-07-17,2.3596,2.3729,2.3101,2.3324,67052,0
1984-07-18,2.319,2.3324,2.2115,2.2473,179687,0
1984-07-19,2.2204,2.2204,2.162,2.1846,202741,0
1984-07-20,2.1712,2.1712,2.0991,2.1127,68627,0
1984-07-23,2.1127,2.1218,2.0635,2.1127,456821,0
1984-07-24,2.1351,2.1846,2.1351,2.1351,80153,0
1984-07-25,2.1351,2.1351,2.0635,2.1127,193834,0
1984-07-26,2.0991,2.162,2.0859,2.1351,180733,0
1984-07-27,2.0859,2.162,2.0635,2.162,113158,0
1984-07-30,2.1351,2.162,2.0991,2.1127,66007,0
1984-07-31,2.1218,2.1351,2.0991,2.0991,93776,0
1984-08-01,2.0991,2.1351,2.0991,2.1218,226840,0
1984-08-02,2.1486,2.1712,2.1218,2.1486,371952,0
1984-08-03,2.1712,2.319,2.1712,2.2968,501870,0
1984-08-06,2.2833,2.3324,2.2607,2.2698,762765,0
1984-08-07,2.2877,2.3145,2.2607,2.2607,355188,0
1984-08-08,2.2877,2.2877,2.2383,2.2473,450526,0
1984-08-09,2.2383,2.2968,2.2204,2.2607,392902,0
1984-08-10,2.2877,2.3369,2.2742,2.3236,258793,0
1984-08-13,2.3369,2.3369,2.2968,2.3145,94822,0
1984-08-14,2.3236,2.3638,2.3236,2.3236,402336,0
1984-08-15,2.3236,2.3729,2.3236,2.3638,294415,0
1984-08-16,2.3729,2.4402,2.3729,2.4222,303850,0
1984-08-17,2.4222,2.4491,2.3729,2.3997,430622,0
1984-08-20,2.4132,2.4402,2.3908,2.4132,154019,0
1984-08-21,2.3997,2.476,2.3997,2.4491,167114,0
1984-08-22,2.476,2.5254,2.4491,2.4985,383474,0
1984-08-23,2.4985,2.5254,2.476,2.5165,224221,0
1984-08-24,2.4985,2.5523,2.4985,2.5523,364088,0
1984-08-27,2.5254,2.5658,2.4985,2.4985,44001,0
1984-08-28,2.5165,2.5658,2.5165,2.5254,49765,0
1984-08-29,2.4985,2.5388,2.4985,2.5165,203780,0
1984-08-30,2.5165,2.5254,2.4985,2.4985,75437,0
1984-08-31,2.5165,2.5254,2.476,2.4985,47153,0
1984-09-04,2.4985,2.5254,2.4985,2.5254,149830,0
1984-09-05,2.5254,2.5254,2.4895,2.4895,68627,0
1984-09-06,2.4895,2.5254,2.4895,2.4985,150878,0
1984-09-07,2.4895,2.5165,2.4895,2.5165,57627,0
1984-09-10,2.4895,2.5388,2.4895,2.5254,204833,0
1984-09-11,2.5165,2.5523,2.5165,2.5388,135160,0
1984-09-12,2.4985,2.5388,2.4491,2.476,177069,0
1984-09-13,2.476,2.5254,2.476,2.5165,36674,0
1984-09-14,2.4985,2.6152,2.476,2.6152,202218,0
1984-09-17,2.6016,2.6285,2.5747,2.6152,193834,0
1984-09-18,2.5883,2.6421,2.5883,2.6421,133586,0
1984-09-19,2.6152,2.6645,2.6016,2.6554,181262,0
1984-09-20,2.5747,2.6421,2.5523,2.6421,507639,0
1984-09-21,2.5883,2.6421,2.5388,2.6152,455768,0
1984-09-24,2.5883,2.6152,2.5747,2.5883,129916,0
1984-09-25,2.5747,2.6016,2.5658,2.5658,144064,0
1984-09-26,2.5523,2.6152,2.5523,2.5883,205358,0
1984-09-27,2.5883,2.6645,2.5883,2.6421,437438,0
1984-09-28,2.6421,2.7048,2.6421,2.678,203259,0
1984-10-01,2.6554,2.7048,2.6554,2.7048,168165,0
1984-10-02,2.6914,2.7408,2.6914,2.7048,385046,0
1984-10-03,2.7182,2.7677,2.6914,2.7677,184929,0
1984-10-04,2.7542,2.8305,2.7542,2.8305,302798,0
1984-10-05,2.817,2.9336,2.817,2.9336,691510,0
1984-10-08,2.9066,2.9336,2.9066,2.9336,197500,0
1984-10-09,2.9336,2.9336,2.8439,2.92,373002,0
1984-10-10,2.9066,2.92,2.8575,2.9066,498204,0
1984-10-11,2.8663,2.9066,2.8663,2.9066,244131,0
1984-10-12,2.8931,2.9336,2.8931,2.9336,640171,0
1984-10-15,2.92,2.9336,2.8305,2.8305,488774,0
1984-10-16,2.8575,2.8843,2.7677,2.7901,319037,0
1984-10-17,2.7677,2.8079,2.7316,2.7408,602457,0
1984-10-18,2.7316,2.8079,2.7316,2.7316,190167,0
1984-10-19,2.817,2.8305,2.7542,2.7542,353090,0
1984-10-22,2.7677,2.7811,2.7542,2.7677,221601,0
1984-10-23,2.7182,2.8079,2.7048,2.8079,414903,0
1984-10-24,2.7677,2.8305,2.7542,2.817,192256,0
1984-10-25,2.8079,2.8575,2.7811,2.7811,637032,0
1984-10-26,2.7542,2.817,2.7542,2.8079,48197,0
1984-10-29,2.7811,2.8439,2.7811,2.7901,412291,0
1984-10-30,2.8079,2.8305,2.7677,2.7677,1176095,0
1984-10-31,2.7408,2.7901,2.7316,2.7677,237312,0
1984-11-01,2.7542,2.7901,2.7542,2.7901,188068,0
1984-11-02,2.7677,2.7901,2.7677,2.7811,69152,0
1984-11-05,2.7677,2.7901,2.7542,2.7811,48197,0
1984-11-06,2.7542,2.8079,2.7542,2.7677,321658,0
1984-11-07,2.7677,2.7901,2.7677,2.7811,104779,0
1984-11-08,2.8079,2.92,2.7901,2.8575,1147809,0
1984-11-09,2.8843,2.9066,2.8305,2.8575,124157,0
1984-11-12,2.8439,2.8843,2.8439,2.8439,251983,0
1984-11-13,2.8575,2.8708,2.8575,2.8708,397095,0
1984-11-14,2.8575,2.8977,2.8575,2.8977,138831,0
1984-11-15,2.8439,2.8977,2.8439,2.8843,440583,0
1984-11-16,2.8575,2.8708,2.7945,2.7945,95867,0
1984-11-19,2.7945,2.7945,2.6914,2.6914,110540,0
1984-11-20,2.6914,2.7182,2.678,2.7182,36674,0
1984-11-21,2.7182,2.7677,2.7048,2.7542,1060848,0
1984-11-23,2.7542,2.7542,2.7316,2.7408,24624,0
1984-11-26,2.7408,2.7677,2.7048,2.7182,192256,0
1984-11-27,2.7048,2.7316,2.7048,2.7182,86959,0
1984-11-28,2.7048,2.7542,2.7048,2.7182,159259,0
1984-11-29,2.7048,2.7408,2.7048,2.7316,140922,0
1984-11-30,2.7316,2.7408,2.7316,2.7408,58154,0
1984-12-03,2.7182,2.7316,2.7182,2.7316,69152,0
1984-12-04,2.7048,2.7408,2.6914,2.7182,79102,0
1984-12-05,2.7182,2.7542,2.7048,2.7182,46096,0
1984-12-06,2.7182,2.7542,2.7182,2.7316,90104,0
1984-12-07,2.7316,2.7542,2.6914,2.7316,98488,0
1984-12-10,2.7182,2.7182,2.678,2.6914,113158,0
1984-12-11,2.678,2.7316,2.678,2.6914,49765,0
1984-12-12,2.678,2.7182,2.678,2.7182,88533,0
1984-12-13,2.6914,2.7182,2.678,2.678,127304,0
1984-12-14,2.6645,2.6645,2.6285,2.6421,191736,0
1984-12-17,2.6421,2.6421,2.5388,2.6016,81724,0
1984-12-18,2.5747,2.5883,2.512,2.5614,108962,0
1984-12-19,2.5388,2.5747,2.5388,2.5523,104253,0
1984-12-20,2.5388,2.5523,2.4985,2.512,133062,0
1984-12-21,2.485,2.512,2.476,2.512,266128,0
1984-12-24,2.4985,2.4985,2.4358,2.476,45053,0
1984-12-26,2.4491,2.476,2.4491,2.4626,66007,0
1984-12-27,2.4358,2.512,2.4358,2.4626,144587,0
1984-12-28,2.4491,2.476,2.4491,2.4626,98488,0
1984-12-31,2.4491,2.485,2.4491,2.4626,78053,0
1985-01-02,2.4626,2.5254,2.4626,2.512,112106,0
1985-01-03,2.512,2.6016,2.512,2.5747,138831,0
1985-01-04,2.6016,2.6016,2.5523,2.5523,107392,0
1985-01-07,2.5614,2.5883,2.5254,2.5254,230502,0
1985-01-08,2.5254,2.5614,2.5254,2.5523,97963,0
1985-01-09,2.5614,2.6016,2.5614,2.6016,87486,0
1985-01-10,2.5747,2.6285,2.5747,2.6285,97435,0
1985-01-11,2.6152,2.6152,2.5254,2.5883,100063,0
1985-01-14,2.5883,2.6152,2.5614,2.6152,154544,0
1985-01-15,2.6152,2.7542,2.6152,2.7316,540120,0
1985-01-16,2.7542,2.8079,2.7408,2.7811,284463,0
1985-01-17,2.8214,2.8575,2.8214,2.8348,180733,0
1985-01-18,2.8214,2.8348,2.7811,2.7945,79102,0
1985-01-21,2.7945,2.8439,2.7811,2.8439,316419,0
1985-01-22,2.8439,2.8439,2.7408,2.7677,286038,0
1985-01-23,2.7811,3.1131,2.7542,2.8439,2383635,0
1985-01-24,2.8348,2.8708,2.8214,2.8348,239415,0
1985-01-25,2.8214,2.8708,2.8214,2.8214,569451,0
1985-01-28,2.8214,2.8575,2.7945,2.8439,61292,0
1985-01-29,2.8348,2.8977,2.8348,2.8977,267700,0
1985-01-30,2.8708,2.8977,2.8348,2.8977,291276,0
1985-01-31,2.9112,2.9336,2.8843,2.9336,458914,0
1985-02-01,2.9112,2.9336,2.8977,2.92,217405,0
1985-02-04,2.9112,3.001,2.9112,2.9875,326375,0
1985-02-05,2.9605,3.001,2.9336,2.947,439003,0
1985-02-06,2.9605,3.0413,2.9515,3.0144,202741,0
1985-02-07,3.001,3.0144,2.9783,2.9875,182833,0
1985-02-08,2.9875,3.0144,2.9783,2.9783,52382,0
1985-02-11,2.9783,3.001,2.9783,2.9875,226315,0
1985-02-12,2.9605,3.001,2.9605,3.001,104779,0
1985-02-13,2.9875,3.0144,2.9783,3.0144,459436,0
1985-02-14,3.0144,3.0547,3.0144,3.0413,135160,0
1985-02-15,3.0144,3.0547,2.9875,3.0144,116830,0
1985-02-19,2.9875,3.0144,2.9875,3.0144,60245,0
1985-02-20,3.0144,3.0413,2.9783,3.0413,139354,0
1985-02-21,3.0144,3.0278,2.9605,3.0144,64433,0
1985-02-22,3.0144,3.0547,3.0144,3.0413,147730,0
1985-02-25,3.0547,3.0638,3.0278,3.0547,371427,0
1985-02-26,3.0144,3.0413,3.0144,3.0144,765907,0
1985-02-27,3.0144,3.0413,2.9783,2.9783,635984,0
1985-02-28,2.9783,3.001,2.9605,2.9605,89053,0
1985-03-01,2.9605,3.0413,2.9605,3.0144,433766,0
1985-03-04,3.0413,3.0638,3.0144,3.0638,448435,0
1985-03-05,3.0638,3.0638,3.0144,3.0638,149301,0
1985-03-06,3.0907,3.1355,3.0144,3.0144,205884,0
1985-03-07,3.0413,3.1175,3.0278,3.0907,575214,0
1985-03-08,3.0907,3.1444,3.0816,3.1355,473057,0
1985-03-11,3.0907,3.1579,3.0638,3.1579,353621,0
1985-03-12,3.1175,3.1983,3.1086,3.1714,750189,0
1985-03-13,3.1444,3.2206,3.1444,3.2117,183875,0
1985-03-14,3.1983,3.2117,3.1579,3.1848,178119,0
1985-03-15,3.1983,3.2117,3.1848,3.1983,201170,0
1985-03-18,3.1714,3.2206,3.1714,3.2206,658515,0
1985-03-19,3.2117,3.3015,3.2117,3.2386,182833,0
1985-03-20,3.2206,3.2475,3.2117,3.2206,159259,0
1985-03-21,3.1983,3.2206,3.1848,3.2206,57627,0
1985-03-22,3.1983,3.1983,3.1579,3.1579,271891,0
1985-03-25,3.1579,3.1714,3.1355,3.1444,128873,0
1985-03-26,3.1714,3.1714,3.0638,3.0638,188068,0
1985-03-27,3.0638,3.0816,3.0413,3.0547,62343,0
1985-03-28,3.0278,3.0413,3.0144,3.0413,49765,0
1985-03-29,3.0547,3.0638,3.0278,3.0638,177590,0
1985-04-01,3.0413,3.0638,3.0144,3.0144,684701,0
1985-04-02,3.0144,3.0278,3.001,3.0144,171829,0
1985-04-03,3.001,3.0638,3.001,3.0413,322708,0
1985-04-04,3.0547,3.0816,3.0413,3.0413,82255,0
1985-04-08,3.0638,3.0907,3.0547,3.0547,62343,0
1985-04-09,3.0547,3.0816,3.0547,3.0816,36150,0
1985-04-10,3.0638,3.1444,3.0638,3.1086,538022,0
1985-04-11,3.0907,3.1355,3.0638,3.0907,68102,0
1985-04-12,3.0638,3.1444,3.0638,3.1175,223694,0
1985-04-15,3.1444,3.1579,3.1355,3.1579,121546,0
1985-04-16,3.1444,3.1579,3.1175,3.1175,51865,0
1985-04-17,3.1175,3.1355,3.0907,3.1175,39817,0
1985-04-18,3.1175,3.1444,3.1086,3.1175,261938,0
1985-04-19,3.1175,3.1579,3.1175,3.1579,397095,0
1985-04-22,3.1714,3.1983,3.1579,3.1714,465199,0
1985-04-23,3.2117,3.2475,3.1848,3.2386,240459,0
1985-04-24,3.2206,3.2879,3.2117,3.2656,443198,0
1985-04-25,3.2386,3.3149,3.2386,3.3149,262978,0
1985-04-26,3.3149,3.3149,3.2475,3.2656,71769,0
1985-04-29,3.2744,3.2879,3.2386,3.2744,101105,0
1985-04-30,3.1983,3.2475,3.1983,3.1983,48197,0
1985-05-01,3.1983,3.2656,3.1983,3.1983,228932,0
1985-05-02,3.1848,3.2475,3.1848,3.2475,75962,0
1985-05-03,3.2206,3.2206,3.2117,3.2206,85916,0
1985-05-06,3.2475,3.2475,3.1983,3.2117,519160,0
1985-05-07,3.1983,3.2386,3.1848,3.2206,58154,0
1985-05-08,3.2386,3.2386,3.1579,3.1848,49240,0
1985-05-09,3.1714,3.1714,3.1355,3.1355,131491,0
1985-05-10,3.1355,3.1579,3.0907,3.1175,140922,0
1985-05-13,3.1175,3.1355,3.0816,3.0907,88015,0
1985-05-14,3.1086,3.1355,3.1086,3.1086,132014,0
1985-05-15,3.1086,3.1444,3.1086,3.1444,231554,0
1985-05-16,3.1355,3.1579,3.1175,3.1175,63909,0
1985-05-17,3.0907,3.1444,3.0907,3.1086,163970,0
1985-05-20,3.1175,3.1579,3.0816,3.0907,91676,0
1985-05-21,3.0907,3.0907,3.0638,3.0907,54484,0
1985-05-22,3.0816,3.0907,3.0638,3.0816,162407,0
1985-05-23,3.0144,3.0593,3.0144,3.0144,223694,0
1985-05-24,3.0323,3.0951,3.0323,3.0862,106867,0
1985-05-28,3.0951,3.149,3.0681,3.149,118394,0
1985-05-29,3.0951,3.1355,3.0951,3.1221,324275,0
1985-05-30,3.149,3.1758,3.1221,3.1623,304893,0
1985-05-31,3.1623,3.2431,3.1221,3.2431,454199,0
1985-06-03,3.2162,3.3597,3.2162,3.3597,385565,0
1985-06-04,3.3194,3.3733,3.3059,3.3733,361998,0
1985-06-05,3.3462,3.5571,3.3328,3.4225,306987,0
1985-06-06,3.4136,3.5571,3.3462,3.5168,489817,0
1985-06-07,3.4942,3.4942,3.4405,3.4674,121546,0
1985-06-10,3.4494,3.4674,3.4405,3.4405,226315,0
1985-06-11,3.3956,3.4405,3.3868,3.4136,548498,0
1985-06-12,3.4494,3.4494,3.3733,3.4225,259317,0
1985-06-13,3.3956,3.4136,3.3733,3.3956,84340,0
1985-06-14,3.3956,3.4136,3.3733,3.3868,64433,0
1985-06-17,3.3868,3.4674,3.3868,3.4674,110540,0
1985-06-18,3.4405,3.4494,3.3956,3.4405,334236,0
1985-06-19,3.4763,3.4763,3.4405,3.4494,126777,0
1985-06-20,3.4763,3.5168,3.4763,3.5033,232604,0
1985-06-21,3.4942,3.5033,3.4763,3.4942,251456,0
1985-06-24,3.4674,3.4942,3.4405,3.4405,179164,0
1985-06-25,3.4405,3.4763,3.4405,3.4494,240459,0
1985-06-26,3.4405,3.4763,3.4405,3.4674,49765,0
1985-06-27,3.4763,3.5302,3.4674,3.5302,120492,0
1985-06-28,3.5168,3.5974,3.4225,3.5571,287085,0
1985-07-01,3.5302,3.5437,3.5033,3.5033,156109,0
1985-07-02,3.5168,3.5302,3.4763,3.5033,568406,0
1985-07-03,3.5302,3.5437,3.5033,3.5033,106867,0
1985-07-05,3.5168,3.5974,3.5168,3.5571,232604,0
1985-07-08,3.5302,3.5437,3.4942,3.5302,118921,0
1985-07-09,3.5302,3.5302,3.4763,3.4763,265604,0
1985-07-10,3.4494,3.5033,3.4225,3.4763,355188,0
1985-07-11,3.5302,3.6871,3.5302,3.6871,619214,0
1985-07-12,3.7949,3.9025,3.7679,3.8756,2093406,0
1985-07-15,3.8487,3.8846,3.7409,3.8756,616072,0
1985-07-16,3.8576,3.9025,3.8487,3.8756,766953,0
1985-07-17,3.8756,3.9025,3.8307,3.8576,333180,0
1985-07-18,3.8576,3.8756,3.7949,3.7949,743375,0
1985-07-19,3.7949,3.8217,3.7679,3.7949,369329,0
1985-07-22,3.8487,3.8576,3.714,3.714,188597,0
1985-07-23,3.6871,3.714,3.6109,3.6378,315366,0
1985-07-24,3.6514,3.714,3.6244,3.714,244648,0
1985-07-25,3.7949,3.8083,3.7409,3.7544,315366,0
1985-07-26,3.732,3.732,3.6871,3.6871,132014,0
1985-07-29,3.6602,3.6602,3.5571,3.5706,950832,0
1985-07-30,3.584,3.584,3.5437,3.5571,224221,0
1985-07-31,3.584,3.584,3.5571,3.5571,81199,0
1985-08-01,3.584,3.584,3.5302,3.5302,323229,0
1985-08-02,3.5437,3.5571,3.5168,3.5302,500295,0
1985-08-05,3.5571,3.5571,3.5302,3.5571,178119,0
1985-08-06,3.4942,3.5616,3.4674,3.4942,923065,0
1985-08-07,3.4808,3.4942,3.4405,3.4674,110013,0
1985-08-08,3.4808,3.5212,3.4674,3.4942,234695,0
1985-08-09,3.4942,3.5077,3.4808,3.4808,68627,0
1985-08-12,3.454,3.4674,3.4405,3.454,111061,0
1985-08-13,3.4405,3.454,3.4136,3.4136,46096,0
1985-08-14,3.4405,3.4405,3.3597,3.3868,268223,0
1985-08-15,3.4001,3.4001,3.3597,3.4001,62343,0
1985-08-16,3.4001,3.4136,3.3733,3.3868,146162,0
1985-08-19,3.3868,3.4405,3.3733,3.4405,107392,0
1985-08-20,3.427,3.454,3.4136,3.4136,56577,0
1985-08-21,3.4136,3.4942,3.4136,3.4674,763282,0
1985-08-22,3.4942,3.4942,3.4136,3.4808,137253,0
1985-08-23,3.427,3.4405,3.4136,3.4405,74395,0
1985-08-26,3.4405,3.4405,3.4136,3.4136,103203,0
1985-08-27,3.427,3.4405,3.4136,3.4136,88015,0
1985-08-28,3.4136,3.6514,3.4136,3.6514,1102756,0
1985-08-29,3.6378,3.7186,3.6288,3.7186,192256,0
1985-08-30,3.705,3.705,3.6288,3.6288,181791,0
1985-09-03,3.6288,3.6514,3.6019,3.6378,138831,0
1985-09-04,3.6378,3.6649,3.6288,3.6514,128350,0
1985-09-05,3.6288,3.6649,3.6288,3.6288,154544,0
1985-09-06,3.6514,3.6784,3.6019,3.6019,103726,0
1985-09-09,3.5749,3.6288,3.5749,3.6019,129916,0
1985-09-10,3.6019,3.6155,3.5616,3.5885,92720,0
1985-09-11,3.5749,3.6019,3.5481,3.5481,158733,0
1985-09-12,3.5212,3.5481,3.4808,3.5481,45574,0
1985-09-13,3.5749,3.6155,3.5481,3.5616,178647,0
1985-09-16,3.5616,3.5885,3.5616,3.5749,17289,0
1985-09-17,3.5885,3.6019,3.5749,3.6019,374043,0
1985-09-18,3.5749,3.5885,3.5346,3.5346,102154,0
1985-09-19,3.5749,3.5885,3.5346,3.5749,260362,0
1985-09-20,3.5749,3.6019,3.5481,3.5749,128350,0
1985-09-23,3.5749,3.6019,3.5481,3.5749,51342,0
1985-09-24,3.5616,3.5749,3.5346,3.5481,81199,0
1985-09-25,3.5346,3.5481,3.4942,3.5212,431141,0
1985-09-26,3.5346,3.5616,3.4942,3.5616,53441,0
1985-09-30,3.5212,3.5749,3.5212,3.5616,498204,0
1985-10-01,3.5749,3.6288,3.5616,3.6019,297558,0
1985-10-02,3.6288,3.6514,3.6155,3.6288,196972,0
1985-10-03,3.5885,3.6288,3.5749,3.5885,108962,0
1985-10-04,3.5749,3.5885,3.5481,3.5749,56577,0
1985-10-07,3.5616,3.5749,3.5481,3.5481,70720,0
1985-10-08,3.5346,3.5481,3.5212,3.5481,96916,0
1985-10-09,3.5212,3.5481,3.5212,3.5212,428525,0
1985-10-10,3.4808,3.5749,3.4808,3.5616,113158,0
1985-10-11,3.5212,3.5616,3.5212,3.5481,197500,0
1985-10-14,3.5077,3.5481,3.4942,3.4942,94299,0
1985-10-15,3.4405,3.4942,3.4405,3.454,57627,0
1985-10-16,3.427,3.5616,3.4136,3.5616,523870,0
1985-10-17,3.5212,3.732,3.5212,3.705,513923,0
1985-10-18,3.6784,3.8263,3.6784,3.759,676843,0
1985-10-21,3.732,3.7858,3.705,3.7455,140397,0
1985-10-22,3.6917,3.705,3.6378,3.6784,309610,0
1985-10-23,3.6649,3.6917,3.6649,3.6917,90104,0
1985-10-24,3.6649,3.6784,3.6514,3.6514,59722,0
1985-10-25,3.6784,3.6917,3.6155,3.6514,722427,0
1985-10-28,3.6514,3.7186,3.6378,3.7186,188597,0
1985-10-29,3.7455,3.8396,3.732,3.7723,501350,0
1985-10-30,3.7993,3.8263,3.7723,3.7858,91149,0
1985-10-31,3.8127,3.8263,3.7858,3.7993,176019,0
1985-11-01,3.8127,3.8665,3.7993,3.8396,537496,0
1985-11-04,3.8396,3.8801,3.8396,3.8396,99539,0
1985-11-05,3.8396,3.8801,3.8127,3.8396,161879,0
1985-11-06,3.8263,3.8665,3.8127,3.8127,966553,0
1985-11-07,3.8396,3.8396,3.8127,3.8396,44001,0
1985-11-08,3.8263,3.8801,3.8263,3.8531,186499,0
1985-11-11,3.8531,3.9204,3.8396,3.907,184929,0
1985-11-12,3.9204,3.9204,3.8665,3.8801,486681,0
1985-11-13,3.8711,3.8711,3.8396,3.8711,41387,0
1985-11-14,3.8576,3.8846,3.8396,3.8711,220547,0
1985-11-15,3.8576,3.9519,3.8576,3.9248,338952,0
1985-11-18,3.898,3.9248,3.8711,3.9115,151919,0
1985-11-19,3.898,3.9115,3.8846,3.8846,249360,0
1985-11-20,3.8576,3.9248,3.8396,3.9115,516018,0
1985-11-21,3.8846,3.898,3.8396,3.8846,489817,0
1985-11-22,3.8711,3.9248,3.8711,3.9115,114730,0
1985-11-25,3.898,3.9115,3.8307,3.8396,616600,0
1985-11-26,3.8576,3.9608,3.8576,3.9608,437438,0
1985-11-27,3.9878,4.0415,3.9787,4.0056,618693,0
1985-11-29,3.9787,4.0327,3.9608,4.0327,210598,0
1985-12-02,4.0327,4.0415,3.9787,3.9878,138831,0
1985-12-03,4.0148,4.0327,3.9608,4.0056,85390,0
1985-12-04,3.9878,4.0327,3.9878,4.0148,128350,0
1985-12-05,4.0327,4.0998,3.9878,4.0864,360424,0
1985-12-06,4.0998,4.0998,4.0415,4.0596,311178,0
1985-12-09,4.0415,4.0864,4.0415,4.0596,582024,0
1985-12-10,4.0596,4.1941,4.0415,4.1806,926735,0
1985-12-11,4.2075,4.2434,4.0596,4.2434,967602,0
1985-12-12,4.2434,4.2434,4.1403,4.1806,1102229,0
1985-12-13,4.1941,4.2163,4.1403,4.2163,419102,0
1985-12-16,4.2344,4.2344,4.1268,4.1672,584117,0
1985-12-17,4.1536,4.1806,4.0998,4.1806,488249,0
1985-12-18,4.1806,4.1806,4.1133,4.1403,214262,0
1985-12-19,4.1403,4.1672,4.1403,4.1672,263512,0
1985-12-20,4.1941,4.2075,4.0864,4.1536,751236,0
1985-12-23,4.1268,4.1536,4.0415,4.0731,452108,0
1985-12-24,4.0415,4.0731,3.9608,4.0056,213223,0
1985-12-26,4.0148,4.0596,3.9608,3.9878,435343,0
1985-12-27,3.9878,4.0415,3.9878,4.0415,248318,0
1985-12-30,4.0148,4.0415,3.9787,4.0056,147205,0
1985-12-31,4.0415,4.1268,4.0056,4.0327,513396,0
1986-01-02,4.0148,4.0731,4.0148,4.0596,174971,0
1986-01-03,4.0327,4.1806,4.0327,4.1806,271891,0
1986-01-06,4.1536,4.2434,4.1536,4.2434,659558,0
1986-01-07,4.2434,4.2882,4.2163,4.2613,391857,0
1986-01-08,4.2613,4.3151,4.2344,4.2344,998503,0
1986-01-09,4.2163,4.2163,4.2075,4.2163,443198,0
1986-01-10,4.2163,4.2434,4.2163,4.2163,534352,0
1986-01-13,4.2163,4.2613,4.1941,4.2613,138831,0
1986-01-14,4.2882,4.3285,4.2882,4.3151,565785,0
1986-01-15,4.342,4.6655,4.3285,4.5444,1181337,0
1986-01-16,4.531,4.5573,4.3825,4.3825,685756,0
1986-01-17,4.4228,4.4499,4.3959,4.4363,292853,0
1986-01-20,4.4363,4.5444,4.3959,4.5031,431671,0
1986-01-21,4.4228,4.4228,4.2882,4.3555,905255,0
1986-01-22,4.3016,4.3016,4.1536,4.1941,1133663,0
1986-01-23,4.2163,4.2163,4.0998,4.1268,920973,0
1986-01-24,4.1536,4.1672,4.0596,4.1133,1145716,0
1986-01-27,4.1133,4.1133,3.8307,3.9608,2091309,0
1986-01-28,3.9519,4.0056,3.9339,3.9519,675802,0
1986-01-29,3.9519,4.0731,3.9519,4.0596,333709,0
1986-01-30,4.0864,4.0998,3.9248,3.9248,480398,0
1986-01-31,3.9519,4.0864,3.9339,4.0415,791056,0
1986-02-03,4.0596,4.1403,4.0327,4.0998,483540,0
1986-02-04,4.0731,4.1268,4.0148,4.0998,1078136,0
1986-02-05,4.0731,4.0864,4.0327,4.0327,490342,0
1986-02-06,4.0596,4.0731,4.0327,4.0596,468867,0
1986-02-07,4.0191,4.0731,3.9519,4.0191,476207,0
1986-02-10,4.0191,4.1312,4.0191,4.1133,402336,0
1986-02-11,4.1133,4.2389,4.0909,4.2255,1564815,0
1986-02-12,4.2389,4.387,4.1941,4.387,1696307,0
1986-02-13,4.387,4.4989,4.36,4.4989,1441702,0
1986-02-14,4.5663,4.6194,4.4989,4.6016,1719886,0
1986-02-18,4.5935,4.5935,4.508,4.5525,638080,0
1986-02-19,4.5396,4.5935,4.5267,4.5754,725569,0
1986-02-20,4.5525,4.6334,4.5396,4.6194,535923,0
1986-02-21,4.6883,4.7407,4.6611,4.7321,881684,0
1986-02-24,4.8272,4.9743,4.7952,4.9074,2603663,0
1986-02-25,4.9074,4.9476,4.853,4.9074,2691672,0
1986-02-26,4.9341,4.9341,4.853,4.8617,1233200,0
1986-02-27,4.8894,4.8894,4.7321,4.7549,606646,0
1986-02-28,4.7321,4.7321,4.6748,4.7145,287085,0
1986-03-03,4.6883,4.7321,4.6748,4.7145,540120,0
1986-03-04,4.7145,4.7407,4.6883,4.701,934074,0
1986-03-05,4.6883,4.701,4.6611,4.6748,896871,0
1986-03-06,4.6611,4.6883,4.5525,4.6016,1126330,0
1986-03-07,4.5754,4.6016,4.5754,4.6016,553733,0
1986-03-10,4.6016,4.6194,4.5754,4.6194,389758,0
1986-03-11,4.5935,4.7674,4.5754,4.7321,1018413,0
1986-03-12,4.7407,4.853,4.7145,4.8272,880634,0
1986-03-13,4.7952,4.853,4.7674,4.8088,729239,0
1986-03-14,4.853,5.0007,4.8272,4.9341,1115859,0
1986-03-17,4.9199,4.988,4.9199,4.9476,334236,0
1986-03-18,4.9341,5.0954,4.9199,5.0565,389241,0
1986-03-19,5.0424,5.0424,4.9743,5.0007,1326452,0
1986-03-20,5.0007,5.0692,5.0007,5.0007,514447,0
1986-03-21,4.988,5.1226,4.9743,5.1139,1182386,0
1986-03-24,5.1139,5.2882,5.0954,5.261,2535556,0
1986-03-25,5.8095,5.8308,5.4364,5.6706,3158969,0
1986-03-26,5.7779,6.1044,5.7779,5.9567,7685250,0
1986-03-27,5.9655,6.0912,5.9393,6.0238,8434400,0
1986-03-31,5.9129,5.9834,5.6026,5.6162,5182171,0
1986-04-01,5.2348,5.4364,5.0692,5.4223,8486787,0
1986-04-02,5.2882,5.4495,5.2882,5.3698,4822798,0
1986-04-03,5.3965,5.4223,5.2882,5.3965,2945753,0
1986-04-04,5.3431,5.3829,5.2702,5.329,2709484,0
1986-04-07,5.3023,5.329,5.208,5.2702,841868,0
1986-04-08,5.261,5.3562,5.2435,5.329,1347406,0
1986-04-09,5.3562,5.3965,5.329,5.3431,1007411,0
1986-04-10,5.3698,5.4364,5.3698,5.4364,800470,0
1986-04-11,5.4364,5.4908,5.4092,5.4908,704088,0
1986-04-14,5.4908,5.4908,5.4632,5.4908,2364770,0
1986-04-15,5.4771,5.4771,5.4364,5.4632,709853,0
1986-04-16,5.4908,5.5039,5.4495,5.4771,584647,0
1986-04-17,5.4908,5.5039,5.4632,5.4908,566830,0
1986-04-18,5.4632,5.4908,5.4364,5.4771,837152,0
1986-04-21,5.4771,5.5311,5.4495,5.5039,1241057,0
1986-04-22,5.5039,5.5487,5.5039,5.5229,664804,0
1986-04-23,5.5229,5.5311,5.4908,5.5311,530159,0
1986-04-24,5.5487,5.5574,5.5039,5.5574,687322,0
1986-04-25,5.5311,5.6302,5.5311,5.6162,1170336,0
1986-04-28,5.6521,5.7093,5.6429,5.7093,1890147,0
1986-04-29,5.7093,5.7512,5.7093,5.7512,1060316,0
1986-04-30,5.737,5.7779,5.7093,5.7235,1035179,0
1986-05-01,5.7235,5.737,5.6706,5.7235,714571,0
1986-05-02,5.737,5.9834,5.737,5.9655,1983394,0
1986-05-05,5.9834,6.0912,5.9655,6.0912,1199151,0
1986-05-06,6.1044,6.2437,6.1044,6.1719,1058226,0
1986-05-07,6.1908,6.32,6.1587,6.2928,885351,0
1986-05-08,6.266,6.4595,6.266,6.3915,1269875,0
1986-05-09,6.4051,6.5129,6.3385,6.4867,1358933,0
1986-05-12,6.4993,6.5129,6.0912,6.266,1328542,0
1986-05-13,6.2268,6.266,6.1315,6.1996,583600,0
1986-05-14,6.1996,6.2175,6.0519,6.1184,1211724,0
1986-05-15,6.0912,6.1996,6.0786,6.1587,2004865,0
1986-05-16,6.1451,6.1996,6.1451,6.1587,469916,0
1986-05-19,6.1587,6.2268,6.1451,6.2268,503965,0
1986-05-20,6.2928,6.32,6.2486,6.2928,595647,0
1986-05-21,6.32,6.3472,6.266,6.3472,469393,0
1986-05-22,6.3472,6.4007,6.3341,6.3696,244648,0
1986-05-23,6.3871,6.4007,6.32,6.3341,964456,0
1986-05-27,6.3608,6.3696,6.302,6.302,1050891,0
1986-05-28,6.2748,6.302,6.1272,6.2219,681037,0
1986-05-29,6.2083,6.2219,6.1539,6.1811,1071324,0
1986-05-30,6.1539,6.1675,6.0694,6.0956,207460,0
1986-06-02,6.1272,6.1272,6.0694,6.1272,374566,0
1986-06-03,6.1136,6.1136,6.0694,6.1136,154544,0
1986-06-04,6.1136,6.1136,5.9746,6.015,270847,0
1986-06-05,5.9746,6.0018,5.9344,5.9611,1662782,0
1986-06-06,5.9611,6.0018,5.9479,5.9611,1161957,0
1986-06-09,5.9746,6.0427,5.9746,6.0018,707753,0
1986-06-10,6.0285,6.0285,5.9611,6.0018,586215,0
1986-06-11,6.0018,6.1136,6.0018,6.1136,625505,0
1986-06-12,6.1136,6.1136,6.0601,6.0873,248318,0
1986-06-13,6.1136,6.1136,6.015,6.0285,1126859,0
1986-06-16,6.0427,6.0694,6.0018,6.015,355713,0
1986-06-17,6.015,6.0694,6.015,6.0427,479871,0
1986-06-18,6.0427,6.0694,5.9746,6.0018,1431751,0
1986-06-19,5.9611,5.9746,5.9344,5.9611,864393,0
1986-06-20,5.9479,5.9878,5.9344,5.9479,979125,0
1986-06-23,5.9344,5.9878,5.9344,5.9479,1054553,0
1986-06-24,5.9746,6.0018,5.9479,5.9746,808333,0
1986-06-25,6.0018,6.0427,5.9878,6.015,945595,0
1986-06-26,6.0285,6.0285,5.9611,5.9611,727135,0
1986-06-27,5.9611,5.9746,5.9081,5.9344,264558,0
1986-06-30,5.9479,5.9611,5.9081,5.9479,497685,0
1986-07-01,5.9746,6.0873,5.9611,6.0694,522305,0
1986-07-02,6.0873,6.2083,5.9746,6.2083,876963,0
1986-07-03,6.2219,6.2219,6.1403,6.1952,443198,0
1986-07-07,6.1811,6.1952,6.0956,6.1272,679987,0
1986-07-08,6.0694,6.0956,5.9878,6.0427,1651253,0
1986-07-09,6.0285,6.0427,6.015,6.0427,293369,0
1986-07-10,6.0694,6.0694,6.015,6.015,317471,0
1986-07-11,6.015,6.1272,6.015,6.0956,527544,0
1986-07-14,6.1272,6.1539,6.015,6.0285,326375,0
1986-07-15,6.015,6.0601,6.0018,6.0018,487731,0
1986-07-16,6.0285,6.0956,6.015,6.0427,321131,0
1986-07-17,6.0694,6.1136,6.0601,6.0694,301227,0
1986-07-18,6.0427,6.0873,6.015,6.0427,100578,0
1986-07-21,6.015,6.0694,6.015,6.0427,207460,0
1986-07-22,6.0694,6.1675,6.0694,6.0873,613462,0
1986-07-23,6.0873,6.1403,6.0873,6.1136,267177,0
1986-07-24,6.1403,6.1539,6.0873,6.1136,228932,0
1986-07-25,6.0601,6.0956,5.9878,6.015,214262,0
1986-07-28,6.0601,6.0694,5.9611,5.9746,299659,0
1986-07-29,5.9611,5.9878,5.9479,5.9746,2887601,0
1986-07-30,5.9878,6.0427,5.9344,6.0018,730279,0
1986-07-31,6.0427,6.1272,6.0427,6.0956,775858,0
1986-08-01,6.0694,6.1136,6.0694,6.0873,56577,0
1986-08-04,6.0873,6.0873,5.9611,5.9878,942452,0
1986-08-05,6.015,6.0694,5.9878,6.0018,2436023,0
1986-08-06,5.9611,6.0018,5.9611,6.0018,1407656,0
1986-08-07,5.9976,6.0378,5.9834,5.9976,481442,0
1986-08-08,5.9834,6.0238,5.9834,5.9976,384001,0
1986-08-11,6.0519,6.1092,6.0238,6.065,188068,0
1986-08-12,6.1092,6.1092,5.9976,6.1092,206407,0
1986-08-13,6.0912,6.1092,6.065,6.083,320608,0
1986-08-14,6.083,6.1364,6.065,6.1364,710374,0
1986-08-15,6.1364,6.1495,6.0912,6.1092,441109,0
1986-08-18,6.1184,6.1184,6.065,6.1184,178647,0
1986-08-19,6.1364,6.1495,6.0912,6.1184,354140,0
1986-08-20,6.0912,6.1184,6.065,6.1184,365142,0
1986-08-21,6.1184,6.1184,6.065,6.1184,467824,0
1986-08-22,6.0912,6.2175,6.0912,6.2039,874868,0
1986-08-25,6.2175,6.3161,6.2039,6.2885,293369,0
1986-08-26,6.2885,6.4502,6.2618,6.3963,1212777,0
1986-08-27,6.4818,6.6207,6.3963,6.5352,804671,0
1986-08-28,6.5085,6.5945,6.4818,6.5085,556879,0
1986-08-29,6.5085,6.6474,6.4945,6.5766,496635,0
1986-09-02,6.5766,6.6333,6.5673,6.6038,391333,0
1986-09-03,6.5766,6.7062,6.5766,6.6474,853915,0
1986-09-04,6.6882,7.1186,6.661,6.9792,1336404,0
1986-09-05,6.9525,7.0108,6.7286,6.7286,1369942,0
1986-09-08,6.6474,6.679,6.6207,6.679,1632919,0
1986-09-09,6.6333,6.8991,6.6333,6.7732,522826,0
1986-09-10,6.7563,6.8676,6.7563,6.8137,333709,0
1986-09-11,6.7563,6.7732,6.5085,6.6333,832440,0
1986-09-12,6.5766,6.6474,6.5265,6.5352,452630,0
1986-09-15,6.5265,6.5489,6.4945,6.5085,323229,0
1986-09-16,6.5085,6.679,6.5085,6.6474,477252,0
1986-09-17,6.6038,6.679,6.5766,6.679,237843,0
1986-09-18,6.7154,6.7154,6.6474,6.661,278697,0
1986-09-19,6.661,6.7062,6.6333,6.661,445296,0
1986-09-22,6.679,6.7563,6.6474,6.679,441109,0
1986-09-23,6.661,6.7286,6.6474,6.6882,740766,0
1986-09-24,6.6882,6.7465,6.679,6.7465,354663,0
1986-09-25,6.7465,6.7563,6.679,6.7062,1569006,0
1986-09-26,6.7286,6.8,6.7062,6.7062,475152,0
1986-09-29,6.679,6.679,6.6474,6.661,306464,0
1986-09-30,6.6882,6.7563,6.661,6.7154,643315,0
1986-10-01,6.7286,6.7286,6.679,6.6882,258793,0
1986-10-02,6.7154,6.7286,6.6474,6.7062,178647,0
1986-10-03,6.7286,6.7465,6.6207,6.6474,277128,0
1986-10-06,6.6882,6.7154,6.6474,6.6882,162923,0
1986-10-07,6.7062,6.7465,6.6882,6.7286,860725,0
1986-10-08,6.7062,6.7286,6.6882,6.7154,978072,0
1986-10-09,6.7465,6.7465,6.679,6.679,1604630,0
1986-10-10,6.6474,6.6882,6.6207,6.6882,597221,0
1986-10-13,6.7062,6.7154,6.679,6.7062,146162,0
1986-10-14,6.679,6.679,6.5766,6.6207,673183,0
1986-10-15,6.6038,6.6474,6.6038,6.6474,756472,0
1986-10-16,6.6207,6.6474,6.6038,6.6207,184929,0
1986-10-17,6.6333,6.6474,6.6038,6.6474,165542,0
1986-10-20,6.6207,6.6333,6.6038,6.6333,245169,0
1986-10-21,6.6333,6.6333,6.5945,6.6207,203780,0
1986-10-22,6.6207,6.6207,6.3963,6.4143,2364250,0
1986-10-23,6.4235,6.4502,6.3161,6.3428,1402410,0
1986-10-24,6.3161,6.4143,6.3161,6.3696,420146,0
1986-10-27,6.3696,6.441,6.3564,6.441,309610,0
1986-10-28,6.4235,6.4945,6.3827,6.3827,568925,0
1986-10-29,6.3696,6.4235,6.3564,6.4235,291276,0
1986-10-30,6.4235,6.4235,6.3161,6.3428,403905,0
1986-10-31,6.3161,6.3963,6.3161,6.3696,432720,0
1986-11-03,6.3963,6.4143,6.3696,6.3963,1231630,0
1986-11-04,6.4143,6.4143,6.3696,6.4143,275034,0
1986-11-05,6.4143,6.4143,6.3696,6.3827,166597,0
1986-11-06,6.2704,6.2704,6.0912,6.2039,1157243,0
1986-11-07,6.1626,6.2437,6.1495,6.2302,809907,0
1986-11-10,6.2302,6.2885,6.2039,6.2704,426429,0
1986-11-11,6.2437,6.3161,6.2039,6.3161,285513,0
1986-11-12,6.302,6.3564,6.2885,6.3297,154544,0
1986-11-13,6.302,6.3161,6.2704,6.3161,338952,0
1986-11-14,6.3653,6.3653,6.2131,6.3653,437958,0
1986-11-17,6.3385,6.3963,6.266,6.2797,1119516,0
1986-11-18,6.266,6.2797,6.2268,6.253,448962,0
1986-11-19,6.1996,6.2268,6.1675,6.2268,1366792,0
1986-11-20,6.1996,6.2797,6.1859,6.253,239415,0
1986-11-21,6.2797,6.352,6.2268,6.3113,367758,0
1986-11-24,6.2797,6.3653,6.253,6.253,306464,0
1986-11-25,6.266,6.32,6.266,6.2797,392902,0
1986-11-26,6.3113,6.4235,6.2797,6.4235,902111,0
1986-11-28,6.4367,6.4367,6.3963,6.4235,102677,0
1986-12-01,6.3963,6.4367,6.3653,6.3963,493492,0
1986-12-02,6.4235,6.4502,6.3784,6.4235,963935,0
1986-12-03,6.4235,6.4367,6.3963,6.3963,361473,0
1986-12-04,6.3963,6.4502,6.3963,6.3963,372475,0
1986-12-05,6.3784,6.4367,6.3653,6.4051,236269,0
1986-12-08,6.4235,6.4235,6.3963,6.3963,275034,0
1986-12-09,6.3963,6.4235,6.3963,6.4051,243606,0
1986-12-10,6.4235,6.4774,6.3963,6.4502,400763,0
1986-12-11,6.4367,6.4774,6.4235,6.4367,402336,0
1986-12-12,6.4367,6.4644,6.4235,6.4367,505539,0
1986-12-15,6.4367,6.4644,6.4367,6.4502,484585,0
1986-12-16,6.4644,6.5766,6.4644,6.4774,842388,0
1986-12-17,6.4774,6.5041,6.4367,6.4774,277653,0
1986-12-18,6.5041,6.5041,6.4367,6.4774,308039,0
1986-12-19,6.4644,6.5041,6.3963,6.5041,1046698,0
1986-12-22,6.4774,6.4906,6.3784,6.4051,1885952,0
1986-12-23,6.4051,6.4051,6.253,6.2797,840296,0
1986-12-24,6.2797,6.2797,6.253,6.253,145639,0
1986-12-26,6.266,6.2797,6.253,6.253,330564,0
1986-12-29,6.253,6.32,6.2268,6.2928,623933,0
1986-12-30,6.2928,6.3113,6.253,6.266,321658,0
1986-12-31,6.266,6.2797,6.2268,6.253,529638,0
1987-01-02,6.253,6.3113,6.253,6.253,311705,0
1987-01-05,6.253,6.4235,6.253,6.3963,728718,0
1987-01-06,6.4051,6.5041,6.3963,6.4502,315894,0
1987-01-07,6.4367,6.4644,6.3653,6.4051,411244,0
1987-01-08,6.3963,6.3963,6.3113,6.3385,268223,0
1987-01-09,6.3385,6.3385,6.2268,6.266,422238,0
1987-01-12,6.253,6.4774,6.253,6.4644,868581,0
1987-01-13,6.4502,6.5308,6.4367,6.5308,901069,0
1987-01-14,6.5624,6.5624,6.4906,6.5222,860206,0
1987-01-15,6.4906,6.6168,6.4906,6.5766,650127,0
1987-01-16,6.6038,6.6168,6.5308,6.5308,537496,0
1987-01-19,6.4906,6.5041,6.4502,6.4774,207971,0
1987-01-20,6.4774,6.5041,6.3963,6.4051,263512,0
1987-01-21,6.352,6.4235,6.352,6.4235,283417,0
1987-01-22,6.3963,6.3963,6.32,6.32,358333,0
1987-01-23,6.352,6.4644,6.2928,6.4367,1058751,0
1987-01-26,6.3784,6.3784,6.2131,6.266,795766,0
1987-01-27,6.3113,6.4502,6.2797,6.4502,1040413,0
1987-01-28,6.4774,6.5308,6.4367,6.5041,602983,0
1987-01-29,6.5624,6.5766,6.5222,6.5308,425902,0
1987-01-30,6.5308,6.5766,6.5041,6.5222,239936,0
1987-02-02,6.5308,6.6168,6.5041,6.6038,629172,0
1987-02-03,6.6038,6.6562,6.5896,6.6038,374043,0
1987-02-04,6.6038,6.8088,6.5896,6.8088,708279,0
1987-02-05,7.0346,7.0346,6.7825,7.0346,1632919,0
1987-02-06,7.0015,7.0157,6.9166,6.9885,128873,0
1987-02-09,6.9166,7.0157,6.8904,6.9885,280269,0
1987-02-10,6.9613,7.0346,6.9482,7.0015,161352,0
1987-02-11,6.9885,7.074,6.9748,7.0346,194879,0
1987-02-12,7.0015,7.0468,6.9885,7.0157,101636,0
1987-02-13,6.9885,7.173,6.9885,7.1007,188068,0
1987-02-17,7.0346,7.1415,7.0015,7.1007,194358,0
1987-02-18,7.1993,7.2577,7.1993,7.2261,722948,0
1987-02-19,7.2168,7.2854,7.173,7.2854,238886,0
1987-02-20,7.2445,7.2668,7.2168,7.2261,277653,0
1987-02-23,7.1993,7.1993,7.087,7.159,366715,0
1987-02-24,7.159,7.159,7.0603,7.0603,406528,0
1987-02-25,7.0346,7.074,7.0015,7.0015,356764,0
1987-02-26,7.0015,7.0346,6.9748,6.9885,226840,0
1987-02-27,7.0157,7.087,7.0157,7.0346,262978,0
1987-03-02,7.074,7.173,7.0603,7.159,382953,0
1987-03-03,7.159,7.2445,7.159,7.2445,257745,0
1987-03-04,7.1415,7.2989,7.1415,7.2668,289703,0
1987-03-05,7.3155,7.3155,7.2668,7.2854,539592,0
1987-03-06,7.2854,7.5082,7.2854,7.2989,181791,0
1987-03-09,7.2668,7.3246,7.2577,7.3246,170782,0
1987-03-10,7.3557,7.397,7.3557,7.3694,71247,0
1987-03-11,7.3694,7.4106,7.3427,7.3834,105298,0
1987-03-12,7.3834,7.482,7.3834,7.482,309610,0
1987-03-13,7.4509,7.482,7.4247,7.4689,231033,0
1987-03-16,7.4509,7.482,7.4247,7.4509,184402,0
1987-03-17,7.3155,7.3155,7.0157,7.1993,2052545,0
1987-03-18,7.1993,7.2577,7.087,7.1007,1993343,0
1987-03-19,7.159,7.1993,7.1415,7.173,926735,0
1987-03-20,7.1993,7.3155,7.1861,7.3155,450010,0
1987-03-23,7.2854,7.2854,7.173,7.173,374043,0
1987-03-24,7.159,7.2261,7.159,7.173,798385,0
1987-03-25,7.173,7.173,7.087,7.1142,982264,0
1987-03-26,7.1415,7.1415,7.0346,7.0346,330043,0
1987-03-27,6.9748,7.0015,6.8627,6.8768,2121691,0
1987-03-30,6.6921,6.8316,6.6649,6.7237,995887,0
1987-03-31,6.6921,6.7514,6.6649,6.7237,597738,0
1987-04-01,6.6921,6.7514,6.6518,6.7514,160307,0
1987-04-02,6.7825,6.8088,6.7514,6.7649,265604,0
1987-04-03,6.7907,6.8088,6.7514,6.7514,1001645,0
1987-04-06,6.7825,6.7907,6.7237,6.7514,510779,0
1987-04-07,6.7825,6.9078,6.7514,6.8316,453149,0
1987-04-08,6.849,6.9482,6.8316,6.8904,185455,0
1987-04-09,6.9166,6.9166,6.7649,6.8088,604027,0
1987-04-10,6.7649,6.7907,6.7514,6.7514,367239,0
1987-04-13,6.7237,6.7649,6.7062,6.7237,270318,0
1987-04-14,6.6921,6.6921,6.6382,6.6649,390289,0
1987-04-15,6.6921,6.7237,6.6518,6.6649,386620,0
1987-04-16,6.6921,6.849,6.6921,6.8088,663227,0
1987-04-20,6.8088,6.9166,6.7649,6.8316,777430,0
1987-04-21,6.8316,6.8904,6.8088,6.8904,221078,0
1987-04-22,6.9078,6.9166,6.8088,6.849,290224,0
1987-04-23,6.8228,6.8228,6.6921,6.7334,326375,0
1987-04-24,6.7062,6.7237,6.6382,6.6518,426429,0
1987-04-27,6.6256,6.6256,6.4818,6.5265,121021,0
1987-04-28,6.4993,6.5809,6.4143,6.4993,1864469,0
1987-04-29,6.5265,6.5673,6.4993,6.5265,301227,0
1987-04-30,6.5532,6.5809,6.4818,6.4993,831386,0
1987-05-01,6.6076,6.6076,6.5265,6.5532,623933,0
1987-05-04,6.5265,6.5532,6.4993,6.4993,605598,0
1987-05-05,6.5129,6.5129,6.4235,6.4993,1118478,0
1987-05-06,6.5532,6.6649,6.5532,6.6649,727135,0
1987-05-07,6.679,7.0346,6.6649,6.9482,484585,0
1987-05-08,6.9885,7.0603,6.9166,6.9613,524398,0
1987-05-11,6.9351,7.0603,6.9351,6.9885,542204,0
1987-05-12,6.9748,7.0603,6.9748,7.0015,481442,0
1987-05-13,7.0603,7.1861,7.0346,7.087,675802,0
1987-05-14,7.1323,7.3155,7.1323,7.2577,879063,0
1987-05-15,7.2261,7.2261,7.1323,7.173,595647,0
1987-05-18,7.1323,7.1993,7.1142,7.1861,339475,0
1987-05-19,7.1861,7.1861,7.1323,7.1861,132541,0
1987-05-20,7.1415,7.1415,6.9748,6.9885,410194,0
1987-05-21,6.9748,7.0603,6.9748,7.0346,578359,0
1987-05-22,7.0346,7.1861,7.0346,7.1861,289181,0
1987-05-26,7.2217,7.2668,7.1818,7.2217,232073,0
1987-05-27,7.1945,7.2217,7.1415,7.1945,1070278,0
1987-05-28,7.1945,7.1945,7.1094,7.1235,923065,0
1987-05-29,7.1415,7.1502,7.0963,7.0963,1045139,0
1987-06-01,7.0963,7.0963,7.0559,7.0827,885351,0
1987-06-02,7.0559,7.1502,7.0249,7.0963,943502,0
1987-06-03,7.1235,7.1415,7.0559,7.0827,595647,0
1987-06-04,7.1235,7.1415,7.0827,7.1094,189640,0
1987-06-05,7.1415,7.1687,7.1094,7.1235,628124,0
1987-06-08,7.0827,7.1502,7.0559,7.1094,182308,0
1987-06-09,7.1094,7.1818,7.1094,7.1415,155065,0
1987-06-10,7.1415,7.2489,7.1094,7.2489,495060,0
1987-06-11,7.2809,7.365,7.2489,7.3197,396052,0
1987-06-12,7.379,7.4247,7.3077,7.3197,451053,0
1987-06-15,7.3077,7.3388,7.1687,7.1945,388186,0
1987-06-16,7.1945,7.1945,7.1415,7.1818,196449,0
1987-06-17,7.1687,7.2217,7.1502,7.1818,195402,0
1987-06-18,7.1502,7.1687,7.1235,7.1235,533304,0
1987-06-19,7.1687,7.2217,7.1502,7.2217,144064,0
1987-06-22,7.2217,7.2489,7.1818,7.1945,216358,0
1987-06-23,7.2217,7.24,6.9977,7.0108,994314,0
1987-06-24,7.038,7.1415,6.9977,7.1415,300181,0
1987-06-25,7.1687,7.1945,7.1415,7.1687,167114,0
1987-06-26,7.1415,7.1818,7.1094,7.1818,355713,0
1987-06-29,7.1945,7.2217,7.1415,7.2217,948738,0
1987-06-30,7.1945,7.24,7.1687,7.1818,90104,0
1987-07-01,7.1687,7.24,7.1415,7.2217,167114,0
1987-07-02,7.2489,7.2668,7.1818,7.2217,235220,0
1987-07-06,7.2489,7.2668,7.1945,7.2489,123635,0
1987-07-07,7.2668,7.2809,7.24,7.2809,154544,0
1987-07-08,7.3077,7.365,7.2809,7.365,190167,0
1987-07-09,7.365,7.4247,7.3077,7.397,250410,0
1987-07-10,7.397,7.5636,7.379,7.5636,672134,0
1987-07-13,7.5636,7.6472,7.5043,7.5898,982789,0
1987-07-14,7.6035,7.6035,7.4471,7.5898,465199,0
1987-07-15,7.5636,7.5636,7.5224,7.5359,346802,0
1987-07-16,7.5636,7.5898,7.5359,7.5496,283417,0
1987-07-17,7.5763,7.8177,7.5763,7.8177,565785,0
1987-07-20,7.7867,7.8046,7.6472,7.6472,313803,0
1987-07-21,7.6788,7.7609,7.6214,7.6472,314323,0
1987-07-22,7.6472,7.6608,7.6035,7.6214,293888,0
1987-07-23,7.6035,7.6214,7.5043,7.6214,323229,0
1987-07-24,7.6472,7.7069,7.6472,7.7069,252512,0
1987-07-27,7.7069,7.7069,7.6035,7.6345,331091,0
1987-07-28,7.6472,7.6788,7.6214,7.6214,143014,0
1987-07-29,7.6472,7.7468,7.6345,7.7069,544313,0
1987-07-30,7.7069,7.7867,7.6788,7.7867,261410,0
1987-07-31,7.7609,7.8764,7.7609,7.8177,335806,0
1987-08-03,7.7867,7.8177,7.7609,7.8046,323229,0
1987-08-04,7.8318,7.8459,7.7779,7.7867,279754,0
1987-08-05,7.7468,7.8318,7.7468,7.7867,236269,0
1987-08-06,7.8177,7.8177,7.7779,7.7779,766953,0
1987-08-07,7.7566,7.8002,7.7566,7.7566,203259,0
1987-08-10,7.8002,7.8002,7.7288,7.7566,174454,0
1987-08-11,7.7823,7.8269,7.7288,7.7566,121021,0
1987-08-12,7.7424,7.8002,7.7288,7.7566,398669,0
1987-08-13,7.7566,7.7566,7.6696,7.6696,212696,0
1987-08-14,7.6121,7.6696,7.6121,7.6433,1123705,0
1987-08-17,7.6433,7.7288,7.6433,7.7288,338952,0
1987-08-18,7.7288,7.7823,7.6433,7.7424,1090185,0
1987-08-19,7.6521,7.7288,7.6433,7.6696,439003,0
1987-08-20,7.6696,7.7823,7.6433,7.7566,422238,0
1987-08-21,7.7823,7.926,7.7566,7.8411,1773842,0
1987-08-24,8.0382,8.1282,8.0105,8.0382,1767556,0
1987-08-25,8.0961,8.1282,8.0561,8.0829,516543,0
1987-08-26,8.1282,8.1826,8.0694,8.0829,826678,0
1987-08-27,8.0382,8.0829,7.9848,8.0246,339998,0
1987-08-28,7.9974,8.0105,7.9663,7.9663,290752,0
1987-08-31,7.9396,7.9974,7.9396,7.9974,191736,0
1987-09-01,8.0382,8.0382,7.926,7.926,281320,0
1987-09-02,7.8683,7.8683,7.7288,7.7288,311705,0
1987-09-03,7.7566,7.8269,7.7114,7.7424,239415,0
1987-09-04,7.7691,7.7691,7.6837,7.7021,211122,0
1987-09-08,7.6433,7.7288,7.4728,7.4995,530159,0
1987-09-09,7.4995,7.5986,7.4864,7.5854,316419,0
1987-09-10,7.7021,7.7021,7.5986,7.7021,163970,0
1987-09-11,7.7288,7.809,7.7114,7.7424,100063,0
1987-09-14,7.7114,7.7566,7.7114,7.7114,69673,0
1987-09-15,7.7424,7.7566,7.7114,7.7566,88533,0
1987-09-16,7.7288,7.7288,7.7021,7.7021,71247,0
1987-09-17,7.6696,7.7021,7.5854,7.6121,201693,0
1987-09-18,7.6121,7.6433,7.5854,7.5854,174454,0
1987-09-21,7.5854,7.6433,7.5854,7.5854,187545,0
1987-09-22,7.5272,7.5719,7.4995,7.5131,178647,0
1987-09-23,7.5403,7.5854,7.5403,7.5719,412814,0
1987-09-24,7.5403,7.5854,7.5272,7.5719,35623,0
1987-09-25,7.5719,7.5719,7.4995,7.4995,110013,0
1987-09-28,7.5403,7.5719,7.5272,7.5719,238360,0
1987-09-29,7.5719,7.5719,7.4728,7.4728,214262,0
1987-09-30,7.4728,7.5539,7.4422,7.5272,194358,0
1987-10-01,7.5986,7.5986,7.5403,7.5854,154019,0
1987-10-02,7.5854,7.7566,7.5854,7.7114,718236,0
1987-10-05,7.6837,7.7114,7.6433,7.6521,275034,0
1987-10-06,7.7021,7.7021,7.5719,7.5854,123104,0
1987-10-07,7.5539,7.5986,7.5403,7.5986,219509,0
1987-10-08,7.6263,7.6263,7.4728,7.5272,641224,0
1987-10-09,7.4995,7.4995,7.415,7.4553,244648,0
1987-10-12,7.3834,7.4422,7.3834,7.397,328992,0
1987-10-13,7.415,7.4728,7.415,7.4281,103726,0
1987-10-14,7.4281,7.4728,7.415,7.415,97435,0
1987-10-15,7.3694,7.3694,7.2168,7.2989,203259,0
1987-10-16,7.2717,7.3694,7.1687,7.1687,1338504,0
1987-10-19,7.1007,7.1142,6.4731,6.7865,772192,0
1987-10-20,6.4731,6.5265,5.3023,5.76,2045732,0
1987-10-21,5.7279,6.3871,5.7279,6.302,2082407,0
1987-10-22,6.1587,6.3297,6.1005,6.1908,2533458,0
1987-10-23,6.1908,6.1908,5.9295,6.1005,1113238,0
1987-10-26,5.9295,5.9295,5.6477,5.7142,906302,0
1987-10-27,5.7142,5.9178,5.7142,5.76,817241,0
1987-10-28,5.687,5.76,5.5311,5.5884,710374,0
1987-10-29,5.5884,5.687,5.5311,5.6618,1230056,0
1987-10-30,5.7279,5.9878,5.705,5.8177,1062418,0
1987-11-02,5.8308,5.8444,5.8046,5.8308,311705,0
1987-11-03,5.858,5.876,5.7142,5.8046,557400,0
1987-11-04,5.7279,5.8177,5.7142,5.76,345232,0
1987-11-05,5.76,5.9436,5.76,5.9295,395522,0
1987-11-06,5.9878,6.015,5.8177,5.8444,237843,0
1987-11-09,5.705,5.8444,5.6477,5.7867,411767,0
1987-11-10,5.8177,5.9295,5.705,5.8444,1026273,0
1987-11-11,5.876,5.9746,5.876,5.9042,339475,0
1987-11-12,5.9878,6.1005,5.9878,6.1005,431671,0
1987-11-13,6.0956,6.1403,6.065,6.0956,640697,0
1987-11-16,6.065,6.1228,6.0519,6.065,323229,0
1987-11-17,6.065,6.083,5.9834,5.9834,518635,0
1987-11-18,5.9834,6.0378,5.9344,6.0101,103203,0
1987-11-19,5.9834,6.0238,5.8221,5.8809,151919,0
1987-11-20,5.8352,6.065,5.7818,5.9655,430622,0
1987-11-23,5.9927,6.083,5.9927,6.065,244131,0
1987-11-24,6.0956,6.2131,6.065,6.1952,731333,0
1987-11-25,6.2393,6.3113,6.1811,6.2268,403905,0
1987-11-27,6.2393,6.266,6.2131,6.266,125729,0
1987-11-30,6.266,6.266,6.065,6.083,351001,0
1987-12-01,6.1539,6.1811,6.065,6.083,605598,0
1987-12-02,6.1136,6.1675,6.083,6.1403,278174,0
1987-12-03,6.1136,6.1539,6.0956,6.1228,61816,0
1987-12-04,6.0956,6.1539,6.0956,6.1228,302275,0
1987-12-07,6.0956,6.2393,6.0956,6.2131,206930,0
1987-12-08,6.266,6.3428,6.2393,6.3428,350478,0
1987-12-09,6.3696,6.3963,6.266,6.3564,254596,0
1987-12-10,6.266,6.3963,6.2268,6.2841,217405,0
1987-12-11,6.3428,6.4551,6.3248,6.3827,203259,0
1987-12-14,6.3248,6.544,6.3248,6.4818,742848,0
1987-12-15,6.5532,6.7563,6.5532,6.7563,716661,0
1987-12-16,6.6834,6.8855,6.6698,6.8447,323229,0
1987-12-17,6.9035,6.9035,6.7014,6.7732,579409,0
1987-12-18,6.6834,6.8316,6.6834,6.8137,201170,0
1987-12-21,6.7865,6.8588,6.7732,6.8316,199070,0
1987-12-22,6.7563,6.9035,6.6698,6.8719,504493,0
1987-12-23,6.9035,6.9748,6.7865,6.8855,444247,0
1987-12-24,6.8588,6.8719,6.8137,6.8137,41387,0
1987-12-28,6.7865,6.8316,6.6698,6.6698,174454,0
1987-12-29,6.6698,6.7732,6.6698,6.7014,162407,0
1987-12-30,6.7286,6.7286,6.63,6.63,172356,0
1987-12-31,6.5848,6.6698,6.5848,6.6426,86442,0
1988-01-04,6.441,6.612,6.441,6.6038,1011082,0
1988-01-05,6.5722,6.5722,6.441,6.4993,2153652,0
1988-01-06,6.3248,6.3248,6.065,6.2841,6278644,0
1988-01-07,6.266,6.441,6.2131,6.4235,2232756,0
1988-01-08,6.4235,6.4235,6.266,6.3113,1052993,0
1988-01-11,6.2841,6.3113,6.1136,6.2972,622369,0
1988-01-12,6.2268,6.2972,6.2131,6.2972,280794,0
1988-01-13,6.2268,6.2841,6.2131,6.2131,268223,0
1988-01-14,6.1811,6.253,6.1811,6.253,457873,0
1988-01-15,6.253,6.3827,6.253,6.2972,440583,0
1988-01-18,6.2972,6.3564,6.266,6.3248,155065,0
1988-01-19,6.3248,6.4143,6.3248,6.4143,96393,0
1988-01-20,6.3564,6.441,6.3564,6.441,170263,0
1988-01-21,6.441,6.441,6.3564,6.4143,161879,0
1988-01-22,6.3564,6.4235,6.3248,6.3564,139354,0
1988-01-25,6.3248,6.3696,6.1811,6.2393,535923,0
1988-01-26,6.266,6.3963,6.266,6.3696,438483,0
1988-01-27,6.3963,6.4235,6.3696,6.3827,205358,0
1988-01-28,6.4235,6.441,6.3827,6.4235,76483,0
1988-01-29,6.3963,6.441,6.3827,6.4143,141967,0
1988-02-01,6.4731,6.6426,6.4731,6.63,343138,0
1988-02-02,6.5532,6.612,6.5129,6.5129,133586,0
1988-02-03,6.4731,6.5265,6.441,6.4993,103203,0
1988-02-04,6.441,6.5532,6.441,6.5129,355188,0
1988-02-05,6.5041,6.5489,6.5041,6.5489,55531,0
1988-02-08,6.5041,6.5489,6.5041,6.5489,101636,0
1988-02-09,6.5222,6.5489,6.5222,6.5489,262978,0
1988-02-10,6.5222,6.6256,6.5222,6.6256,316944,0
1988-02-11,6.6076,6.679,6.6076,6.6382,492962,0
1988-02-12,6.7106,6.7106,6.6518,6.6649,169212,0
1988-02-16,6.6382,6.7373,6.6382,6.7373,298609,0
1988-02-17,6.8088,6.8588,6.7825,6.8088,334236,0
1988-02-18,6.7825,6.9127,6.7825,6.8676,304366,0
1988-02-19,6.8991,6.9399,6.8676,6.9302,376666,0
1988-02-22,6.9302,6.9569,6.8676,6.9399,199593,0
1988-02-23,6.9399,6.9399,6.8676,6.8991,485631,0
1988-02-24,6.8991,6.8991,6.8088,6.8267,312231,0
1988-02-25,6.8676,6.8676,6.8088,6.8404,282894,0
1988-02-26,6.8267,6.9302,6.8267,6.8991,528585,0
1988-02-29,6.8588,6.9399,6.8588,6.8991,460488,0
1988-03-01,6.9302,6.9569,6.8676,6.8991,1122660,0
1988-03-02,6.8991,6.9127,6.8676,6.8855,253552,0
1988-03-03,7.074,7.347,7.0424,7.3033,1429134,0
1988-03-04,7.3033,7.347,7.2168,7.2897,558972,0
1988-03-07,7.2761,7.3339,7.2761,7.2761,693610,0
1988-03-08,7.2761,7.3742,7.1905,7.3742,1303405,0
1988-03-09,7.3922,7.5942,7.3922,7.5359,588313,0
1988-03-10,7.5942,7.7566,7.5496,7.6521,431671,0
1988-03-11,7.6263,7.6263,7.3922,7.4776,508678,0
1988-03-14,7.4946,7.5763,7.4946,7.5359,337376,0
1988-03-15,7.4946,7.5359,7.4471,7.5043,328466,0
1988-03-16,7.5043,7.5043,7.3922,7.5043,201170,0
1988-03-17,7.5496,7.6394,7.5359,7.5942,1076045,0
1988-03-18,7.6263,7.6263,7.5043,7.5359,223166,0
1988-03-21,7.4471,7.4946,7.4247,7.433,221078,0
1988-03-22,7.4776,7.567,7.4471,7.5043,452108,0
1988-03-23,7.567,7.6788,7.5043,7.6394,688901,0
1988-03-24,7.6263,7.6521,7.6083,7.6263,991692,0
1988-03-25,7.5942,7.6083,7.4946,7.567,496106,0
1988-03-28,7.5043,7.5043,7.4471,7.4471,279754,0
1988-03-29,7.4471,7.4641,7.3339,7.3339,56577,0
1988-03-30,7.3197,7.4247,7.3197,7.347,681037,0
1988-03-31,7.3197,7.4247,7.3197,7.3922,403382,0
1988-04-04,7.347,7.3742,7.3339,7.3606,420674,0
1988-04-05,7.3339,7.4247,7.3339,7.4247,182308,0
1988-04-06,7.4471,7.5942,7.4471,7.567,311178,0
1988-04-07,7.567,7.8595,7.5359,7.8595,3131728,0
1988-04-08,7.8595,7.8857,7.8269,7.8683,351001,0
1988-04-11,7.9129,7.9974,7.3742,7.9974,513923,0
1988-04-12,8.0431,8.1728,8.0431,8.1326,600881,0
1988-04-13,8.1728,8.2044,8.1326,8.2044,866484,0
1988-04-14,8.0877,8.2442,8.0105,8.0105,822487,0
1988-04-15,7.9974,7.9974,7.9129,7.9712,544313,0
1988-04-18,7.9712,7.9974,7.9129,7.9396,181791,0
1988-04-19,7.9396,7.9974,7.9396,7.9848,462054,0
1988-04-20,7.9571,8.0877,7.9571,8.0694,689422,0
1988-04-21,8.101,8.1145,7.9974,8.1145,674221,0
1988-04-22,8.101,8.101,7.9848,8.0105,945068,0
1988-04-25,7.9974,8.0105,7.9299,7.9571,229982,0
1988-04-26,7.9571,8.1728,7.9129,8.1728,1013173,0
1988-04-27,8.1728,8.218,8.1326,8.1593,184402,0
1988-04-28,8.1908,8.2044,8.1412,8.1412,370902,0
1988-04-29,8.1145,8.2311,8.0877,8.2311,300181,0
1988-05-02,8.2311,8.4059,8.1412,8.4059,310656,0
1988-05-03,8.4059,8.4059,8.2889,8.3214,314323,0
1988-05-04,8.2889,8.303,8.1908,8.2622,457873,0
1988-05-05,8.2622,8.2622,8.218,8.2311,472529,0
1988-05-06,8.2044,8.2311,8.1728,8.2311,83293,0
1988-05-09,8.2622,8.2622,8.1412,8.1908,406006,0
1988-05-10,8.1593,8.1728,8.0877,8.0877,171829,0
1988-05-11,8.0295,8.0605,7.9712,7.9974,462582,0
1988-05-12,8.0105,8.0431,7.9848,7.9974,197500,0
1988-05-13,8.0877,8.1412,8.0431,8.1326,1166663,0
1988-05-16,8.1326,8.1728,8.1145,8.1728,1299210,0
1988-05-17,8.1728,8.1728,8.0877,8.0877,632840,0
1988-05-18,8.0877,8.101,7.9396,8.0295,1091233,0
1988-05-19,7.9848,7.9848,7.8857,7.9396,985405,0
1988-05-20,7.9129,8.0295,7.9129,7.9396,166072,0
1988-05-23,7.9571,7.9571,7.8857,7.9129,149830,0
1988-05-24,7.9129,8.0023,7.9129,7.9712,550069,0
1988-05-25,8.0295,8.0295,7.9848,8.0105,353621,0
1988-05-26,7.9848,8.0023,7.8546,7.8683,470965,0
1988-05-27,7.8269,7.8269,7.7376,7.8269,154019,0
1988-05-31,7.809,7.9571,7.809,7.9571,168684,0
1988-06-01,7.8993,7.9848,7.8857,7.9848,212165,0
1988-06-02,7.9396,7.9848,7.9299,7.9299,145114,0
1988-06-03,7.9571,8.0023,7.9299,8.0023,460488,0
1988-06-06,7.9712,8.101,7.9712,8.0738,498731,0
1988-06-07,8.101,8.1145,8.0605,8.1145,112631,0
1988-06-08,8.1145,8.1326,8.0738,8.1145,117871,0
1988-06-09,8.1326,8.2753,8.101,8.218,279754,0
1988-06-10,8.2355,8.2355,8.1777,8.2355,77536,0
1988-06-13,8.218,8.2355,8.0877,8.2355,440583,0
1988-06-14,8.2355,8.2486,8.1777,8.1777,345757,0
1988-06-15,8.1461,8.1461,8.0295,8.1145,169212,0
1988-06-16,8.1326,8.1461,8.0105,8.0295,374043,0
1988-06-17,8.0877,8.101,8.0605,8.0738,77536,0
1988-06-20,8.0738,8.0738,7.9712,8.0431,159780,0
1988-06-21,8.0105,8.0105,7.9396,7.9848,165017,0
1988-06-22,7.9848,8.1636,7.9848,8.1636,583075,0
1988-06-23,8.1636,8.2937,8.1461,8.2753,1212248,0
1988-06-24,8.2355,8.2622,8.2044,8.2486,474111,0
1988-06-27,8.218,8.2622,8.1777,8.1777,482487,0
1988-06-28,8.1461,8.2044,8.1461,8.2044,317471,0
1988-06-29,8.2355,8.3471,8.2355,8.3214,366715,0
1988-06-30,8.3214,8.5857,8.3214,8.4696,955024,0
1988-07-01,8.5537,8.5537,8.437,8.437,309083,0
1988-07-05,8.4103,8.4103,8.3471,8.3657,88015,0
1988-07-06,8.3471,8.4235,8.3214,8.3214,243078,0
1988-07-07,8.2622,8.4696,8.2355,8.437,1074990,0
1988-07-08,8.4103,8.4998,8.4103,8.4696,574168,0
1988-07-11,8.4235,8.4998,8.4235,8.4832,78578,0
1988-07-12,8.4998,8.7285,8.4696,8.7145,1027317,0
1988-07-13,8.6124,8.8451,8.6124,8.7606,1180809,0
1988-07-14,8.6844,8.8058,8.6844,8.747,594077,0
1988-07-15,8.7737,8.9082,8.7606,8.8766,671604,0
1988-07-18,8.8766,8.8766,8.7285,8.7285,249360,0
1988-07-19,8.7285,8.7285,8.5989,8.5989,270318,0
1988-07-20,8.5717,8.5989,8.5134,8.5226,290752,0
1988-07-21,8.5226,8.5226,8.4696,8.5226,287085,0
1988-07-22,8.5134,8.5406,8.4512,8.5226,175496,0
1988-07-25,8.4998,8.5717,8.4998,8.5226,264558,0
1988-07-26,8.5406,8.5537,8.437,8.4998,358333,0
1988-07-27,8.4832,8.5717,8.4832,8.5406,352042,0
1988-07-28,8.5537,8.6124,8.5406,8.5717,279228,0
1988-07-29,8.644,8.7878,8.644,8.6756,224475,0
1988-08-01,8.7606,8.7878,8.644,8.7606,200644,0
1988-08-02,8.7606,8.8189,8.7606,8.8189,161352,0
1988-08-03,8.8451,8.8451,8.7013,8.7013,174186,0
1988-08-04,8.6756,8.7606,8.5226,8.7285,437171,0
1988-08-05,8.6756,8.6756,8.5857,8.6124,195923,0
1988-08-08,8.6124,8.7013,8.5857,8.5857,238360,0
1988-08-09,8.5226,8.5226,8.1995,8.2311,189640,0
1988-08-10,8.2622,8.2622,7.5272,7.6744,1319643,0
1988-08-11,7.7288,7.8813,7.6121,7.8813,536971,0
1988-08-12,7.8177,7.8813,7.7609,7.8177,143014,0
1988-08-15,7.6433,7.8177,7.6121,7.7609,191474,0
1988-08-16,7.7069,7.7288,7.6121,7.7069,195670,0
1988-08-17,7.7069,7.8177,7.6433,7.7609,175233,0
1988-08-18,7.7609,7.9347,7.7609,7.8177,150349,0
1988-08-19,7.8497,7.9347,7.791,7.8813,91149,0
1988-08-22,7.8813,8.0561,7.8177,7.9085,146949,0
1988-08-23,7.8497,8.2311,7.8177,8.2311,333180,0
1988-08-24,8.1728,8.2311,8.1145,8.2311,409670,0
1988-08-25,8.1728,8.1728,7.9974,8.1412,238099,0
1988-08-26,8.1728,8.1995,8.0561,8.1412,347859,0
1988-08-29,8.1728,8.4696,8.1145,8.4696,413597,0
1988-08-30,8.3787,8.4958,8.3471,8.4696,366968,0
1988-08-31,8.4059,8.4696,8.3471,8.3787,326635,0
1988-09-01,8.3471,8.4059,8.0877,8.4059,171303,0
1988-09-02,8.3471,8.4059,8.2311,8.3214,81463,0
1988-09-06,8.3471,8.4696,8.2622,8.3787,640958,0
1988-09-07,8.4696,8.4958,8.2937,8.4059,445816,0
1988-09-08,8.3787,8.5226,8.2937,8.3471,146949,0
1988-09-09,8.4059,8.4696,8.3471,8.3787,223433,0
1988-09-12,8.4059,8.4696,8.3471,8.4059,80153,0
1988-09-13,8.4696,8.4696,8.3787,8.4696,122061,0
1988-09-14,8.4059,8.4059,8.2311,8.3214,230768,0
1988-09-15,8.3787,8.4059,8.2937,8.3787,246744,0
1988-09-16,8.437,8.437,8.2937,8.2937,176019,0
1988-09-19,8.3471,8.3471,8.1412,8.1995,232604,0
1988-09-20,8.1412,8.1995,8.0246,8.0246,189381,0
1988-09-21,8.0246,8.0561,7.9347,7.9347,169212,0
1988-09-22,7.8813,7.9663,7.7609,7.8497,240978,0
1988-09-23,7.8177,7.8497,7.6433,7.791,263512,0
1988-09-26,7.7609,7.791,7.7288,7.7609,108706,0
1988-09-27,7.7609,7.8177,7.7288,7.8177,59982,0
1988-09-28,7.791,7.9347,7.791,7.9347,89323,0
1988-09-29,7.8497,7.9085,7.791,7.791,183351,0
1988-09-30,7.791,7.9974,7.7609,7.8497,314583,0
1988-10-03,7.7609,7.791,7.6433,7.6433,211910,0
1988-10-04,7.6433,7.7069,7.5854,7.6433,75962,0
1988-10-05,7.6433,7.6433,7.5539,7.6433,272412,0
1988-10-06,7.6744,7.9347,7.6744,7.8813,391599,0
1988-10-07,7.9347,8.1412,7.8813,8.1145,564218,0
1988-10-10,8.0561,8.0877,7.9663,8.0877,27239,0
1988-10-11,8.0877,8.0877,7.9347,7.9663,219762,0
1988-10-12,7.9663,7.9663,7.8177,7.8177,153759,0
1988-10-13,7.8813,7.9085,7.7069,7.8177,51342,0
1988-10-14,7.8177,7.9974,7.8177,7.9347,361213,0
1988-10-17,7.8813,7.9974,7.6744,7.9347,490342,0
1988-10-18,7.9347,7.9974,7.9085,7.9974,155856,0
1988-10-19,7.9347,8.0561,7.9085,8.0246,1195741,0
1988-10-20,7.9974,8.1995,7.9974,8.1995,221601,0
1988-10-21,8.1995,8.2937,8.0877,8.2937,228141,0
1988-10-24,8.2311,8.644,8.1728,8.5857,194617,0
1988-10-25,8.5226,8.5857,8.4059,8.437,162407,0
1988-10-26,8.437,8.4696,8.3787,8.4059,155065,0
1988-10-27,8.4059,8.437,8.3471,8.3471,292853,0
1988-10-28,8.4059,8.4696,8.3787,8.437,275295,0
1988-10-31,8.4059,8.437,8.3787,8.437,102937,0
1988-11-01,8.4059,8.4696,8.3787,8.4059,174714,0
1988-11-02,8.4059,8.437,8.3787,8.3787,72290,0
1988-11-03,8.3787,8.4059,8.3471,8.3471,524921,0
1988-11-04,8.3214,8.3471,8.2937,8.2937,210335,0
1988-11-07,8.2937,8.3471,8.2622,8.2937,156109,0
1988-11-08,8.2311,8.3787,8.1145,8.1145,84082,0
1988-11-09,8.0561,8.1145,7.9974,8.0561,172878,0
1988-11-10,7.9974,8.0246,7.9347,7.9347,161352,0
1988-11-11,7.9663,7.9663,7.7069,7.7609,302017,0
1988-11-14,7.7609,7.7609,7.6433,7.6744,103203,0
1988-11-15,7.7069,7.7609,7.5854,7.7288,802311,0
1988-11-16,7.6744,7.7021,7.4946,7.6121,155329,0
1988-11-17,7.6433,7.8225,7.6121,7.7288,122847,0
1988-11-18,7.791,7.8497,7.7609,7.791,90887,0
1988-11-21,7.7609,7.8225,7.7288,7.8225,74122,0
1988-11-22,7.7609,7.8497,7.7021,7.7288,164495,0
1988-11-23,7.791,7.8225,7.7021,7.8225,304893,0
1988-11-25,7.8225,7.9396,7.7609,7.8497,209028,0
1988-11-28,7.8497,7.9396,7.7609,7.7609,408366,0
1988-11-29,7.8225,7.8497,7.791,7.8497,162135,0
1988-11-30,7.9974,8.0605,7.8497,7.8497,502393,0
1988-12-01,7.8497,7.8813,7.8225,7.8225,84612,0
1988-12-02,7.7609,7.8225,7.7288,7.791,97179,0
1988-12-05,7.7288,7.791,7.7288,7.7288,39288,0
1988-12-06,7.791,7.791,7.7609,7.791,227887,0
1988-12-07,7.791,7.9663,7.791,7.9396,689154,0
1988-12-08,7.9085,7.9085,7.8225,7.8813,381117,0
1988-12-09,7.8813,7.8813,7.8225,7.8225,289439,0
1988-12-12,7.8225,7.9085,7.7609,7.8225,89848,0
1988-12-13,7.791,7.9396,7.7609,7.9396,111321,0
1988-12-14,7.9396,8.0605,7.9396,7.9974,139354,0
1988-12-15,7.9663,8.0605,7.9396,7.9974,233914,0
1988-12-16,8.0295,8.0295,7.9396,7.9974,161091,0
1988-12-19,7.9396,7.9974,7.9396,7.9974,84861,0
1988-12-20,8.0605,8.0605,7.9396,7.9396,58409,0
1988-12-21,7.9974,8.0295,7.9396,8.0295,208241,0
1988-12-22,7.9974,8.0295,7.791,7.9663,300702,0
1988-12-23,7.9974,7.9974,7.8225,7.8813,387663,0
1988-12-27,7.9085,8.0295,7.8813,7.9974,313539,0
1988-12-28,8.0295,8.1461,8.0295,8.0877,309348,0
1988-12-29,8.0295,8.1145,8.0295,8.0295,186759,0
1988-12-30,7.9974,8.0605,7.9396,7.9396,116830,0
1989-01-03,7.8813,7.9396,7.8497,7.8497,30649,0
1989-01-04,7.9085,7.9663,7.8813,7.9396,110274,0
1989-01-05,7.9085,8.0605,7.9085,8.0295,132798,0
1989-01-06,8.0877,8.2937,8.0605,8.2355,536180,0
1989-01-09,8.2355,8.3214,8.2355,8.267,291008,0
1989-01-10,8.267,8.267,8.1777,8.2355,103726,0
1989-01-11,8.2044,8.2937,8.2044,8.2355,138561,0
1989-01-12,8.2044,8.267,8.1777,8.2355,209813,0
1989-01-13,8.2044,8.2355,8.1777,8.2355,154019,0
1989-01-16,8.0605,8.2937,8.0605,8.267,41645,0
1989-01-17,8.267,8.2937,8.2044,8.2355,74395,0
1989-01-18,8.2044,8.2355,8.0605,8.1777,305157,0
1989-01-19,8.2355,8.3831,8.1145,8.2355,817771,0
1989-01-20,8.4142,8.4142,8.2044,8.2044,155587,0
1989-01-23,8.3214,8.352,8.0877,8.1145,146421,0
1989-01-24,8.0877,8.267,8.0877,8.2044,450010,0
1989-01-25,8.2355,8.352,8.2044,8.3214,332138,0
1989-01-26,8.3214,8.3214,8.2937,8.3214,310135,0
1989-01-27,8.352,8.352,8.3214,8.352,162660,0
1989-01-30,8.2937,8.4142,8.2355,8.352,613982,0
1989-01-31,8.3831,8.3831,8.2937,8.352,687849,0
1989-02-01,8.3831,8.3831,8.2355,8.2937,281056,0
1989-02-02,8.2355,8.267,8.0605,8.0877,590930,0
1989-02-03,8.1145,8.1461,8.0605,8.0605,339730,0
1989-02-06,8.1145,8.1145,8.0295,8.0295,705661,0
1989-02-07,7.9974,8.2937,7.9974,8.1777,295201,0
1989-02-08,8.2355,8.3263,8.1777,8.2044,210335,0
1989-02-09,8.1145,8.2044,8.0877,8.1461,250410,0
1989-02-10,8.1461,8.1777,8.1145,8.1461,383212,0
1989-02-13,8.1461,8.2044,8.1461,8.2044,224475,0
1989-02-14,8.2044,8.3263,8.2044,8.267,279754,0
1989-02-15,8.2044,8.2355,8.1145,8.2355,909977,0
1989-02-16,8.2355,8.267,8.1777,8.2355,324275,0
1989-02-17,8.2044,8.2937,8.2044,8.2355,136201,0
1989-02-21,8.2355,8.267,8.1777,8.1777,171571,0
1989-02-22,8.2355,8.2355,8.1145,8.1777,426429,0
1989-02-23,8.1145,8.2355,8.1145,8.2044,470965,0
1989-02-24,8.267,8.267,8.1145,8.1777,172091,0
1989-02-27,8.1145,8.1777,8.0561,8.0561,184667,0
1989-02-28,8.1145,8.267,8.1145,8.2044,253028,0
1989-03-01,8.2355,8.474,8.2355,8.3263,384259,0
1989-03-02,8.3263,8.6844,8.267,8.6844,680776,0
1989-03-03,8.7106,9.3699,8.7106,9.3115,985929,0
1989-03-06,9.1905,9.2177,9.0118,9.1017,742848,0
1989-03-07,9.0696,9.1905,9.0385,9.1328,566570,0
1989-03-08,9.1643,9.3699,9.1328,9.3115,350478,0
1989-03-09,9.2498,9.2809,9.1905,9.2809,322969,0
1989-03-10,9.1905,9.3392,9.1328,9.2498,341564,0
1989-03-13,9.2809,9.3699,9.2809,9.3699,269538,0
1989-03-14,9.398,9.4598,9.3115,9.4291,321401,0
1989-03-15,9.666,9.787,9.666,9.757,1074199,0
1989-03-16,9.787,9.846,9.73,9.73,1075511,0
1989-03-17,9.73,9.73,9.492,9.577,487990,0
1989-03-20,9.638,9.666,9.549,9.577,170263,0
1989-03-21,9.577,9.638,9.4598,9.492,691510,0
1989-03-22,9.398,9.398,9.0385,9.0696,1189721,0
1989-03-23,9.1643,9.2809,9.1017,9.2498,773241,0
1989-03-27,9.3115,9.4291,9.3115,9.398,190426,0
1989-03-28,9.4598,9.609,9.3392,9.577,375096,0
1989-03-29,9.638,9.638,9.492,9.609,400504,0
1989-03-30,9.638,9.666,9.549,9.638,180217,0
1989-03-31,9.577,9.698,9.519,9.638,183096,0
1989-04-03,9.666,9.73,9.549,9.609,282365,0
1989-04-04,9.549,9.698,9.519,9.698,282626,0
1989-04-05,9.666,9.967,9.666,9.908,977549,0
1989-04-06,9.878,9.908,9.787,9.787,299920,0
1989-04-07,9.878,9.878,9.787,9.846,98488,0
1989-04-10,9.878,10.026,9.82,9.82,169475,0
1989-04-11,9.787,9.878,9.787,9.846,288136,0
1989-04-12,9.908,9.994,9.846,9.967,448700,0
1989-04-13,10.026,10.088,9.908,9.934,287868,0
1989-04-14,9.967,10.147,9.967,10.088,451578,0
1989-04-17,10.088,10.115,9.878,9.934,299659,0
1989-04-18,9.994,10.088,9.967,10.026,330043,0
1989-04-19,9.967,10.088,9.934,10.058,415692,0
1989-04-20,10.267,10.267,10.026,10.147,1703899,0
1989-04-21,10.205,10.267,10.026,10.088,245169,0
1989-04-24,10.088,10.205,10.088,10.205,88015,0
1989-04-25,10.115,10.174,10.115,10.115,141705,0
1989-04-26,10.088,10.205,10.026,10.088,337637,0
1989-04-27,10.088,10.115,9.908,10.115,327418,0
1989-04-28,10.058,10.174,9.967,9.967,348895,0
1989-05-01,9.967,10.058,9.908,10.058,177069,0
1989-05-02,10.058,10.058,9.908,9.908,480651,0
1989-05-03,9.908,9.934,9.908,9.934,286038,0
1989-05-04,9.994,10.058,9.934,10.058,276076,0
1989-05-05,10.026,10.235,9.994,10.147,148779,0
1989-05-08,9.908,10.058,9.908,10.026,291797,0
1989-05-09,9.908,9.967,9.846,9.934,524662,0
1989-05-10,9.994,10.058,9.934,9.967,219509,0
1989-05-11,9.878,9.967,9.73,9.967,201954,0
1989-05-12,9.934,9.967,9.787,9.846,359637,0
1989-05-15,9.757,9.846,9.73,9.787,189381,0
1989-05-16,9.82,9.878,9.698,9.878,369592,0
1989-05-17,9.878,9.878,9.698,9.698,544562,0
1989-05-18,9.73,9.82,9.698,9.73,169475,0
1989-05-19,9.787,9.787,9.73,9.757,242816,0
1989-05-22,9.846,9.846,9.638,9.846,214262,0
1989-05-23,9.82,9.908,9.82,9.878,232073,0
1989-05-24,9.908,9.908,9.787,9.787,311444,0
1989-05-25,9.757,10.088,9.757,10.088,791580,0
1989-05-26,10.026,10.058,9.934,10.058,588834,0
1989-05-30,10.058,10.058,9.908,10.058,818030,0
1989-05-31,10.088,10.088,10.026,10.088,319305,0
1989-06-01,10.058,10.088,10.058,10.058,283417,0
1989-06-02,10.088,10.147,10.026,10.088,131491,0
1989-06-05,10.147,10.24,10.115,10.147,71247,0
1989-06-06,10.147,10.178,9.967,10.026,132541,0
1989-06-07,9.846,10.178,9.846,10.058,236003,0
1989-06-08,10.088,10.178,10.088,10.115,110797,0
1989-06-09,10.058,10.058,9.934,9.967,143278,0
1989-06-12,9.878,9.999,9.878,9.934,31438,0
1989-06-13,9.878,9.934,9.815,9.846,228408,0
1989-06-14,9.787,9.934,9.787,9.878,221335,0
1989-06-15,9.934,9.967,9.846,9.878,425122,0
1989-06-16,9.846,9.846,9.4247,9.549,2164130,0
1989-06-19,9.487,9.487,9.3076,9.487,927521,0
1989-06-20,9.4559,9.549,9.4559,9.519,386620,0
1989-06-21,9.4559,9.487,9.3076,9.4247,644889,0
1989-06-22,9.4247,9.4247,9.2449,9.2765,538280,0
1989-06-23,9.2765,9.3076,9.1862,9.3076,427484,0
1989-06-26,9.3076,9.3655,9.3076,9.3392,118394,0
1989-06-27,9.3655,9.487,9.2765,9.487,946117,0
1989-06-28,9.519,9.519,9.3655,9.3655,264558,0
1989-06-29,9.398,9.398,9.3076,9.3076,280269,0
1989-06-30,9.2449,9.3076,9.2449,9.2765,457344,0
1989-07-03,9.3076,9.3076,9.2177,9.2449,128090,0
1989-07-05,9.2177,9.2177,9.1279,9.1551,434030,0
1989-07-06,9.1551,9.1551,9.0385,9.0385,488774,0
1989-07-07,9.0968,9.1279,9.0385,9.1279,1208582,0
1989-07-10,9.0968,9.1279,9.0652,9.0968,238360,0
1989-07-11,9.0968,9.2765,9.0652,9.0968,1411058,0
1989-07-12,9.1279,9.2177,9.0968,9.1862,194358,0
1989-07-13,9.1551,9.2449,9.0652,9.0968,210335,0
1989-07-14,9.0968,9.1862,9.0385,9.1862,161091,0
1989-07-17,9.1551,9.2177,9.0968,9.1551,150878,0
1989-07-18,9.1279,9.1551,9.0385,9.1279,184929,0
1989-07-19,9.0968,9.0968,8.8864,8.9763,375619,0
1989-07-20,8.9447,9.0069,8.9175,8.9447,542989,0
1989-07-21,8.9175,8.9447,8.8281,8.8582,823530,0
1989-07-24,8.8281,8.8582,8.7655,8.7965,283417,0
1989-07-25,8.7965,8.8281,8.7062,8.7062,480128,0
1989-07-26,8.68,8.7334,8.6489,8.7062,269538,0
1989-07-27,8.68,8.9447,8.6489,8.9175,331349,0
1989-07-28,8.9763,8.9763,8.8864,8.9447,1027848,0
1989-07-31,8.9175,8.9447,8.8864,8.8864,143278,0
1989-08-01,8.9447,9.0968,8.8864,9.0652,570765,0
1989-08-02,9.0652,9.0652,8.9763,9.0069,749147,0
1989-08-03,9.3392,9.3392,9.1279,9.2765,3966786,0
1989-08-04,9.2177,9.3699,9.1862,9.2765,740234,0
1989-08-07,9.2449,9.398,9.2449,9.398,1024437,0
1989-08-08,9.4247,9.4247,9.3699,9.4247,752812,0
1989-08-09,9.4559,9.4559,9.3699,9.3699,495847,0
1989-08-10,9.398,9.4247,9.2765,9.3392,548498,0
1989-08-11,9.398,9.4247,9.0608,9.1245,767738,0
1989-08-14,9.1862,9.1862,9.0608,9.0924,798910,0
1989-08-15,9.0608,9.1245,9.0608,9.1245,234435,0
1989-08-16,9.1245,9.3076,9.0924,9.2765,253300,0
1989-08-17,9.2177,9.2765,9.1551,9.1862,130443,0
1989-08-18,9.2449,9.2765,9.1862,9.2449,182043,0
1989-08-21,9.3076,9.3076,9.0608,9.0608,367497,0
1989-08-22,9.0385,9.1245,9.0069,9.0385,432201,0
1989-08-23,9.1245,9.1245,9.0069,9.0385,175760,0
1989-08-24,9.0385,9.0924,9.0069,9.0385,361213,0
1989-08-25,9.0385,9.1551,9.0385,9.0608,283939,0
1989-08-28,9.0608,9.3699,9.0608,9.3699,283675,0
1989-08-29,9.2765,9.3076,9.1551,9.2177,450010,0
1989-08-30,9.2177,9.3076,9.1862,9.1862,312754,0
1989-08-31,9.2449,9.3699,9.1862,9.3699,266653,0
1989-09-01,9.4247,9.4247,9.3392,9.3699,248839,0
1989-09-05,9.3076,9.3699,9.3076,9.3076,85131,0
1989-09-06,9.3076,9.3076,9.2449,9.2765,214005,0
1989-09-07,9.3699,9.82,9.3392,9.73,752812,0
1989-09-08,9.671,9.787,9.671,9.761,397622,0
1989-09-11,9.671,9.761,9.671,9.761,116298,0
1989-09-12,9.761,9.882,9.73,9.787,175233,0
1989-09-13,9.73,9.882,9.73,9.761,114730,0
1989-09-14,9.761,9.82,9.73,9.761,175760,0
1989-09-15,9.787,9.851,9.761,9.851,706188,0
1989-09-18,9.787,9.882,9.761,9.851,239149,0
1989-09-19,9.882,10.151,9.882,10.093,300443,0
1989-09-20,10.003,10.036,9.882,9.908,330043,0
1989-09-21,9.939,10.036,9.882,9.908,425122,0
1989-09-22,9.971,10.003,9.82,9.882,222381,0
1989-09-25,9.787,9.787,9.761,9.787,103464,0
1989-09-26,9.787,9.851,9.761,9.761,152185,0
1989-09-27,9.82,9.882,9.761,9.787,99792,0
1989-09-28,9.787,9.851,9.761,9.851,143809,0
1989-09-29,9.787,9.851,9.761,9.761,363832,0
1989-10-02,9.761,9.787,9.702,9.73,226051,0
1989-10-03,9.787,9.82,9.761,9.761,663751,0
1989-10-04,9.761,9.787,9.73,9.787,323494,0
1989-10-05,9.787,9.939,9.761,9.939,265862,0
1989-10-06,9.939,9.971,9.787,9.82,70982,0
1989-10-09,9.82,9.82,9.702,9.702,353874,0
1989-10-10,9.638,9.702,9.638,9.702,248574,0
1989-10-11,9.609,9.702,9.609,9.671,103203,0
1989-10-12,9.671,9.671,9.577,9.609,274510,0
1989-10-13,9.609,9.638,8.9447,9.398,610580,0
1989-10-16,8.8815,9.3076,8.8237,9.2765,360162,0
1989-10-17,9.3392,9.3392,9.1551,9.1862,282626,0
1989-10-18,9.1245,9.3076,9.1245,9.1862,173658,0
1989-10-19,9.1862,9.2449,9.0608,9.2177,196449,0
1989-10-20,9.2177,9.2177,9.0924,9.2177,186759,0
1989-10-23,9.1862,9.2177,9.0385,9.0924,270581,0
1989-10-24,9.0385,9.0924,8.7927,8.9447,634934,0
1989-10-25,9.0069,9.0924,9.0069,9.0608,57627,0
1989-10-26,9.0069,9.0069,8.8237,8.8815,98225,0
1989-10-27,8.9126,8.9447,8.7927,8.8815,158470,0
1989-10-30,8.9126,8.9447,8.644,8.6756,115773,0
1989-10-31,8.7062,8.7285,8.644,8.6756,310656,0
1989-11-01,8.6756,8.6756,8.4604,8.5226,623154,0
1989-11-02,8.4604,8.4604,8.2486,8.3973,207720,0
1989-11-03,8.3123,8.3439,8.2802,8.2802,390021,0
1989-11-06,8.2802,8.3439,8.218,8.218,525181,0
1989-11-07,8.3123,8.5226,8.2802,8.4604,1486232,0
1989-11-08,8.4914,8.4914,8.4278,8.4914,285513,0
1989-11-09,8.5226,8.5226,8.3973,8.3973,167640,0
1989-11-10,8.3973,8.4604,8.3973,8.4604,132798,0
1989-11-13,8.4604,8.4914,8.3701,8.4604,122061,0
1989-11-14,8.4278,8.5226,8.3973,8.3973,157423,0
1989-11-15,8.3973,8.4914,8.3973,8.4914,87227,0
1989-11-16,8.4914,8.4914,8.4278,8.4278,192256,0
1989-11-17,8.4278,8.4914,8.3973,8.4278,227887,0
1989-11-20,8.4278,8.5226,8.3973,8.4914,212165,0
1989-11-21,8.4278,8.5226,8.3701,8.5226,232338,0
1989-11-22,8.5226,8.5226,8.4278,8.5226,348384,0
1989-11-24,8.5226,8.5809,8.4604,8.4604,343659,0
1989-11-27,8.4604,8.7965,8.4604,8.7655,1450088,0
1989-11-28,8.7655,8.7655,8.6124,8.6124,288914,0
1989-11-29,8.7062,8.8281,8.644,8.7655,487731,0
1989-11-30,8.7655,9.0696,8.7655,9.0385,675011,0
1989-12-01,9.2221,9.2857,9.0696,9.1643,951618,0
1989-12-04,9.1017,9.3163,9.1017,9.2857,280269,0
1989-12-05,9.3163,9.4027,9.3163,9.3435,562120,0
1989-12-06,9.4027,9.434,9.2541,9.2857,233914,0
1989-12-07,9.3435,9.3699,9.1905,9.1905,225788,0
1989-12-08,9.2541,9.3435,9.2541,9.3163,132014,0
1989-12-11,9.3699,9.3699,9.2221,9.2857,424072,0
1989-12-12,9.2857,9.554,9.2541,9.554,249360,0
1989-12-13,9.554,9.587,9.3699,9.496,374830,0
1989-12-14,9.496,9.496,9.3699,9.434,221601,0
1989-12-15,9.4027,9.434,9.2541,9.3163,436644,0
1989-12-18,9.3435,9.3699,9.0696,9.1643,288136,0
1989-12-19,9.2221,9.2541,9.1017,9.1643,159520,0
1989-12-20,9.1643,9.1905,9.1017,9.1905,169993,0
1989-12-21,9.2221,9.2221,9.1017,9.2221,399450,0
1989-12-22,9.2857,9.4027,9.1905,9.4027,172878,0
1989-12-26,9.3435,9.617,9.2857,9.554,197761,0
1989-12-27,9.524,9.707,9.524,9.68,89577,0
1989-12-28,9.617,9.68,9.434,9.496,247535,0
1989-12-29,9.4651,9.739,9.434,9.739,283417,0
1990-01-02,9.647,9.68,9.496,9.554,469916,0
1990-01-03,9.647,9.68,9.524,9.554,218717,0
1990-01-04,9.587,9.617,9.2857,9.496,269791,0
1990-01-05,9.3699,9.4651,9.2541,9.2541,463366,0
1990-01-08,9.2857,9.434,9.2541,9.3699,86697,0
1990-01-09,9.3699,9.496,9.3699,9.3699,296515,0
1990-01-10,9.3699,9.496,9.3435,9.3435,504493,0
1990-01-11,9.4651,9.587,9.434,9.4651,673183,0
1990-01-12,9.524,9.554,9.3699,9.434,375096,0
1990-01-15,9.434,9.496,9.2857,9.496,155065,0
1990-01-16,9.434,9.554,9.3699,9.524,114730,0
1990-01-17,9.434,9.524,9.3699,9.4027,311705,0
1990-01-18,9.3435,9.434,9.2541,9.434,199070,0
1990-01-19,9.434,9.496,9.3699,9.3699,338419,0
1990-01-22,9.434,9.4651,9.0696,9.1328,259057,0
1990-01-23,9.1328,9.1905,9.0696,9.1017,598004,0
1990-01-24,8.8864,8.9175,8.7062,8.9175,312754,0
1990-01-25,8.9175,8.9175,8.6756,8.7062,435862,0
1990-01-26,8.7062,8.7655,8.644,8.7655,259057,0
1990-01-29,8.7655,8.7965,8.644,8.7062,152970,0
1990-01-30,8.6756,8.7965,8.6124,8.7334,276346,0
1990-01-31,8.7334,9.0118,8.7062,9.0118,276076,0
1990-02-01,9.0118,9.0118,8.8281,8.9491,124157,0
1990-02-02,9.0118,9.0696,8.9491,9.0696,63129,0
1990-02-05,9.0118,9.0385,8.8582,8.9491,76223,0
1990-02-06,9.0118,9.0118,8.8582,8.9802,193566,0
1990-02-07,8.8864,8.9802,8.8281,8.9175,84861,0
1990-02-08,9.0118,9.0385,8.9175,8.9175,300181,0
1990-02-09,8.9802,9.0385,8.8582,9.0118,869894,0
1990-02-12,9.0118,9.0118,8.8864,8.9175,122327,0
1990-02-13,8.8864,8.9802,8.8281,8.9491,239415,0
1990-02-14,8.9802,8.9802,8.7965,8.9175,71769,0
1990-02-15,8.9175,8.9802,8.8582,8.9175,229716,0
1990-02-16,8.9802,8.9802,8.8281,8.8864,221858,0
1990-02-20,8.7655,8.7655,8.6756,8.7062,187812,0
1990-02-21,8.6756,8.9175,8.6756,8.8582,184667,0
1990-02-22,8.8864,8.8864,8.644,8.7062,262978,0
1990-02-23,8.6756,8.7334,8.6124,8.7062,180733,0
1990-02-26,8.7062,8.8582,8.7062,8.7334,202741,0
1990-02-27,8.8281,8.8582,8.7965,8.8281,388186,0
1990-02-28,8.8281,8.9802,8.8281,8.9175,359902,0
1990-03-01,8.8582,8.9491,8.8281,8.8582,246744,0
1990-03-02,8.7965,8.7965,8.5809,8.7062,188333,0
1990-03-05,8.7062,8.7965,8.6124,8.644,162407,0
1990-03-06,8.6124,8.8281,8.5809,8.8281,103203,0
1990-03-07,8.8281,8.8582,8.7655,8.7965,95084,0
1990-03-08,8.8582,8.8582,8.7062,8.7334,166072,0
1990-03-09,8.7655,8.7655,8.6124,8.644,341037,0
1990-03-12,8.644,8.644,8.5494,8.5809,220815,0
1990-03-13,8.5226,8.5226,8.4604,8.4604,265862,0
1990-03-14,8.4604,8.6124,8.3395,8.5494,778475,0
1990-03-15,8.5494,8.8281,8.5494,8.7655,458914,0
1990-03-16,9.0118,9.0118,8.8864,8.9491,340258,0
1990-03-19,8.8864,8.9175,8.7655,8.8582,163970,0
1990-03-20,8.8582,8.8582,8.7334,8.7334,253819,0
1990-03-21,8.7655,8.8582,8.6756,8.6756,770091,0
1990-03-22,8.6756,8.7062,8.6124,8.6756,522826,0
1990-03-23,8.644,8.8281,8.644,8.7062,216096,0
1990-03-26,8.8281,8.8281,8.7334,8.8281,270581,0
1990-03-27,8.8864,8.9491,8.8281,8.9175,195923,0
1990-03-28,9.0696,9.1643,8.9491,9.0385,358854,0
1990-03-29,9.1017,9.1643,9.0385,9.0696,299136,0
1990-03-30,9.0696,9.1017,9.0118,9.0696,107136,0
1990-04-02,8.9491,9.0118,8.8864,9.0118,182833,0
1990-04-03,8.9491,9.0385,8.8864,8.9802,229716,0
1990-04-04,8.9802,8.9802,8.8281,8.8281,383737,0
1990-04-05,8.8582,8.9491,8.7655,8.7965,231554,0
1990-04-06,8.8281,8.8582,8.6756,8.7334,296515,0
1990-04-09,8.7334,8.7965,8.7062,8.7062,229982,0
1990-04-10,8.7655,8.8281,8.7334,8.7655,124157,0
1990-04-11,8.7655,8.9802,8.7655,8.9802,551637,0
1990-04-12,9.0385,9.1017,8.9802,9.0696,243341,0
1990-04-16,9.1017,9.1017,8.9491,8.9491,135679,0
1990-04-17,8.9175,9.0118,8.8281,9.0118,181000,0
1990-04-18,9.0385,9.0696,8.9491,8.9491,402600,0
1990-04-19,8.8864,8.9802,8.8281,8.9802,279228,0
1990-04-20,8.9802,8.9802,8.8281,8.8281,377455,0
1990-04-23,8.8281,8.8582,8.7062,8.7062,225002,0
1990-04-24,8.7334,8.7655,8.6756,8.6756,155587,0
1990-04-25,8.7334,8.7965,8.6756,8.6756,492440,0
1990-04-26,8.7062,8.7334,8.5226,8.6124,182572,0
1990-04-27,8.5809,8.7062,8.4914,8.4914,253028,0
1990-04-30,8.4914,8.4914,8.3079,8.3395,567360,0
1990-05-01,8.3973,8.5809,8.3395,8.5494,147730,0
1990-05-02,8.5809,8.5809,8.4604,8.5809,103203,0
1990-05-03,8.6124,8.6124,8.4914,8.4914,124418,0
1990-05-04,8.4278,8.5494,8.4278,8.5494,326635,0
1990-05-07,8.6124,8.6756,8.5809,8.5809,346802,0
1990-05-08,8.644,8.644,8.5226,8.6124,299136,0
1990-05-09,8.6756,8.8281,8.6124,8.8281,325065,0
1990-05-10,8.8582,9.0385,8.8582,9.0385,145639,0
1990-05-11,9.0118,9.1643,8.8582,9.1017,135948,0
1990-05-14,9.0385,9.1643,8.9802,9.0118,220288,0
1990-05-15,9.0118,9.1328,9.0118,9.1017,178903,0
1990-05-16,9.0385,9.1643,9.0385,9.1643,311705,0
1990-05-17,9.1328,9.259,9.1328,9.1643,194099,0
1990-05-18,9.1328,9.1643,8.9802,9.1328,126520,0
1990-05-21,9.0696,9.3479,9.0385,9.3479,108178,0
1990-05-22,9.411,9.532,9.3207,9.411,112106,0
1990-05-23,9.501,9.563,9.411,9.563,406006,0
1990-05-24,9.563,9.721,9.563,9.684,388713,0
1990-05-25,9.625,9.811,9.625,9.684,432201,0
1990-05-29,9.721,9.841,9.721,9.841,205100,0
1990-05-30,9.874,9.904,9.782,9.782,328466,0
1990-05-31,9.501,9.595,9.3207,9.4731,1371775,0
1990-06-01,9.443,9.4731,9.2541,9.2857,576259,0
1990-06-04,9.2541,9.2541,9.0118,9.0118,658247,0
1990-06-05,9.0118,9.0118,8.9491,8.9491,668467,0
1990-06-06,8.9491,8.9491,8.8237,8.8815,595126,0
1990-06-07,8.9126,8.9491,8.8815,8.8815,684701,0
1990-06-08,8.8815,8.9491,8.8237,8.8815,285770,0
1990-06-11,8.8815,9.0118,8.8815,9.0118,490342,0
1990-06-12,9.0385,9.1328,9.0118,9.1328,208762,0
1990-06-13,9.1328,9.1328,9.0118,9.0385,64697,0
1990-06-14,9.0118,9.1017,8.9802,9.0696,193310,0
1990-06-15,9.0118,9.1328,9.0118,9.0385,262459,0
1990-06-18,9.0385,9.0696,8.8815,8.9126,136726,0
1990-06-19,8.9126,9.0696,8.9126,9.0696,351780,0
1990-06-20,9.0696,9.1017,9.0118,9.0385,123104,0
1990-06-21,9.1905,9.3207,9.1017,9.1017,317985,0
1990-06-22,9.1643,9.1643,9.0696,9.0696,293888,0
1990-06-25,9.0696,9.1017,8.8534,8.8815,374830,0
1990-06-26,8.9126,8.9491,8.7606,8.7606,493492,0
1990-06-27,8.7606,8.7606,8.6082,8.6712,426429,0
1990-06-28,8.6396,8.6712,8.545,8.5761,416743,0
1990-06-29,8.545,8.6396,8.5134,8.6396,122327,0
1990-07-02,8.6396,8.7927,8.6396,8.7606,179426,0
1990-07-03,8.7013,8.7927,8.6712,8.7013,90887,0
1990-07-05,8.7013,8.7013,8.6082,8.6082,201427,0
1990-07-06,8.6396,8.7927,8.6396,8.6396,195142,0
1990-07-09,8.7013,8.7285,8.6712,8.7285,87748,0
1990-07-10,8.7013,8.8237,8.7013,8.7927,167379,0
1990-07-11,8.7606,8.9491,8.7285,8.9126,151138,0
1990-07-12,9.0385,9.1328,9.0118,9.1328,222126,0
1990-07-13,9.1643,9.2857,9.1643,9.2541,384259,0
1990-07-16,9.2857,9.379,9.2541,9.2857,601664,0
1990-07-17,9.2221,9.3207,9.1643,9.3207,968120,0
1990-07-18,9.2857,9.3207,8.8815,8.9802,624194,0
1990-07-19,9.0118,9.1017,8.9491,9.0696,150090,0
1990-07-20,9.1328,9.2221,9.1017,9.1017,489817,0
1990-07-23,9.1328,9.1328,8.8534,8.8815,496106,0
1990-07-24,8.8815,8.8815,8.7927,8.8534,428525,0
1990-07-25,8.8534,8.8534,8.6082,8.7606,669513,0
1990-07-26,8.7927,8.8534,8.7013,8.7606,473057,0
1990-07-27,8.8237,8.8237,8.545,8.5761,413597,0
1990-07-30,8.545,8.5761,8.1412,8.2981,1723284,0
1990-07-31,8.2981,8.3302,8.2083,8.267,696222,0
1990-08-01,8.267,8.3924,8.267,8.3608,698061,0
1990-08-02,8.3924,8.3924,7.962,7.962,1285852,0
1990-08-03,7.962,7.962,7.5272,7.6788,1733771,0
1990-08-06,7.6214,7.6788,7.5587,7.5898,505539,0
1990-08-07,7.6214,7.6788,7.4995,7.6788,640447,0
1990-08-08,7.6521,8.0203,7.6521,7.962,1461087,0
1990-08-09,7.9299,7.9892,7.9299,7.962,690208,0
1990-08-10,7.962,7.962,7.8367,7.9299,429838,0
1990-08-13,7.8367,8.0203,7.8046,7.9892,518114,0
1990-08-14,7.9892,8.267,7.9299,8.2083,291276,0
1990-08-15,8.2981,8.3302,8.1412,8.1777,434030,0
1990-08-16,8.1412,8.1412,8.0518,8.1145,284199,0
1990-08-17,7.9892,8.0518,7.8634,7.895,367239,0
1990-08-20,7.895,7.895,7.8046,7.8634,552953,0
1990-08-21,7.962,7.9892,7.8318,7.926,791580,0
1990-08-22,8.0203,8.0518,7.8634,7.895,303323,0
1990-08-23,7.962,8.0203,7.7069,7.7735,2018227,0
1990-08-24,7.8318,7.926,7.8046,7.8318,450269,0
1990-08-27,7.962,8.0518,7.8634,7.926,299659,0
1990-08-28,7.926,7.9892,7.8634,7.926,240978,0
1990-08-29,7.895,8.0203,7.8634,7.962,134375,0
1990-08-30,8.0203,8.1412,7.962,8.0829,425122,0
1990-08-31,8.0829,8.2083,8.0829,8.2083,221335,0
1990-09-04,8.267,8.2981,8.1145,8.1777,267963,0
1990-09-05,8.1777,8.2981,8.1777,8.267,289703,0
1990-09-06,8.267,8.3973,8.267,8.3302,271627,0
1990-09-07,8.2981,8.3302,8.267,8.2981,167898,0
1990-09-10,8.3608,8.3973,8.2981,8.3608,155587,0
1990-09-11,8.2981,8.3302,8.2083,8.2981,168423,0
1990-09-12,8.3302,8.3302,8.2083,8.2981,324797,0
1990-09-13,8.2981,8.456,8.267,8.456,340785,0
1990-09-14,8.456,8.456,8.2981,8.3608,254344,0
1990-09-17,8.3302,8.3302,8.1777,8.1777,244385,0
1990-09-18,8.1145,8.1145,8.0203,8.0829,194358,0
1990-09-19,8.0829,8.1777,7.8634,7.8634,274771,0
1990-09-20,7.8634,7.8634,7.6472,7.6472,145371,0
1990-09-21,7.7069,7.7069,7.5272,7.6472,320871,0
1990-09-24,7.7069,7.7424,7.617,7.6788,44266,0
1990-09-25,7.5854,7.7424,7.5539,7.7424,44793,0
1990-09-26,7.7424,7.7424,7.5854,7.6472,32471,0
1990-09-27,7.6788,7.7424,7.4592,7.4592,247792,0
1990-09-28,7.4592,7.6472,7.3694,7.6472,308819,0
1990-10-01,7.7069,7.926,7.5854,7.926,371162,0
1990-10-02,8.0203,8.0203,7.895,7.895,257483,0
1990-10-03,7.895,7.895,7.7735,7.7735,151138,0
1990-10-04,7.7735,7.8046,7.6472,7.7735,126246,0
1990-10-05,7.6788,7.895,7.617,7.8046,169475,0
1990-10-08,7.8634,7.895,7.8046,7.8046,67843,0
1990-10-09,7.8046,7.8046,7.5854,7.5854,132798,0
1990-10-10,7.5854,7.5854,7.4281,7.4592,87748,0
1990-10-11,7.3388,7.3388,7.1186,7.1186,185181,0
1990-10-12,7.1502,7.5272,7.1186,7.4592,100845,0
1990-10-15,7.5272,7.5854,7.2717,7.3388,288395,0
1990-10-16,7.2717,7.3694,7.1818,7.2124,94031,0
1990-10-17,7.1818,7.3388,7.1502,7.2124,98746,0
1990-10-18,7.2445,7.2717,7.1502,7.2717,402071,0
1990-10-19,7.3077,7.4903,7.3077,7.397,334236,0
1990-10-22,7.3077,7.397,7.1818,7.3388,367758,0
1990-10-23,7.2445,7.2445,7.1186,7.1818,120230,0
1990-10-24,7.2445,7.2445,7.087,7.087,348639,0
1990-10-25,6.9934,7.0559,6.9613,6.9613,96916,0
1990-10-26,6.9613,6.9613,6.7154,6.7154,123104,0
1990-10-29,6.7781,6.8719,6.558,6.558,278174,0
1990-10-30,6.558,6.836,6.558,6.836,199857,0
1990-10-31,6.9035,6.9613,6.8719,6.9035,226051,0
1990-11-01,6.9613,7.1818,6.9613,7.1818,397622,0
1990-11-02,7.1818,7.2124,7.1502,7.1818,213737,0
1990-11-05,7.1186,7.2445,7.1186,7.2445,318776,0
1990-11-06,7.2445,7.397,7.2445,7.2717,197761,0
1990-11-07,7.2717,7.3077,7.2124,7.2124,1277731,0
1990-11-08,7.2124,7.2717,7.1502,7.2445,256957,0
1990-11-09,7.3077,7.3388,7.2124,7.2717,52650,0
1990-11-12,7.2445,7.3077,7.2124,7.2124,267177,0
1990-11-13,7.2445,7.2445,7.1818,7.2124,853915,0
1990-11-14,7.1502,7.3077,7.1502,7.2761,368549,0
1990-11-15,7.2124,7.2124,7.1818,7.1818,324797,0
1990-11-16,7.1818,7.2445,7.1818,7.2124,337637,0
1990-11-19,7.2124,7.2445,7.1502,7.1818,418578,0
1990-11-20,7.1818,7.1818,7.087,7.087,271368,0
1990-11-21,7.087,7.1186,6.8991,7.0249,251983,0
1990-11-23,7.087,7.087,6.9613,6.9934,16242,0
1990-11-26,6.8676,7.087,6.836,7.087,207460,0
1990-11-27,7.0249,7.2445,7.0249,7.2445,166072,0
1990-11-28,7.2761,7.3077,7.1502,7.1502,40864,0
1990-11-29,7.087,7.3388,7.087,7.2761,144854,0
1990-11-30,7.3388,7.5272,7.3077,7.4946,155856,0
1990-12-03,7.5587,7.6214,7.5272,7.5587,227625,0
1990-12-04,7.5587,7.5587,7.2761,7.3694,333709,0
1990-12-05,7.3077,7.3694,7.2445,7.3694,119706,0
1990-12-06,7.397,7.397,7.2761,7.3388,151919,0
1990-12-07,7.3388,7.4641,7.2761,7.3388,95606,0
1990-12-10,7.3077,7.3694,7.2761,7.3694,176542,0
1990-12-11,7.3077,7.3694,7.2761,7.2761,65747,0
1990-12-12,7.2761,7.4641,7.2761,7.397,486421,0
1990-12-13,7.397,7.4946,7.397,7.397,110013,0
1990-12-14,7.3694,7.397,7.3077,7.397,56577,0
1990-12-17,7.3388,7.397,7.3388,7.3694,136726,0
1990-12-18,7.3077,7.397,7.2761,7.3077,75437,0
1990-12-19,7.3077,7.3388,6.9613,7.0249,342615,0
1990-12-20,6.9613,7.1502,6.9302,7.1502,115253,0
1990-12-21,7.1502,7.1502,6.9934,7.0559,277914,0
1990-12-24,7.0249,7.0249,6.8991,6.9934,270057,0
1990-12-26,6.9613,7.0249,6.9302,6.9302,44793,0
1990-12-27,6.9613,6.9613,6.8039,6.8039,101362,0
1990-12-28,6.8039,6.8039,6.7421,6.8039,144326,0
1990-12-31,6.8991,6.9613,6.8039,6.836,155329,0
1991-01-02,6.9302,6.9302,6.6474,6.6474,384259,0
1991-01-03,6.6474,6.7106,6.5532,6.679,127557,0
1991-01-04,6.679,6.9613,6.679,6.836,190167,0
1991-01-07,6.7732,6.8676,6.7106,6.7732,206407,0
1991-01-08,6.7421,6.9302,6.7421,6.8676,95084,0
1991-01-09,6.9934,7.2124,6.8991,6.8991,295990,0
1991-01-10,6.9934,6.9934,6.8676,6.9613,54220,0
1991-01-11,6.9302,7.0559,6.9302,7.0559,164495,0
1991-01-14,6.9934,7.0249,6.9302,7.0249,186499,0
1991-01-15,7.0559,7.2761,7.0249,7.2761,284463,0
1991-01-16,7.2124,7.2445,7.087,7.1186,94299,0
1991-01-17,7.2124,7.433,7.2124,7.433,242553,0
1991-01-18,7.433,7.7779,7.433,7.7157,311444,0
1991-01-21,7.6521,7.7157,7.5587,7.6521,149301,0
1991-01-22,7.5898,7.6521,7.5587,7.6214,68627,0
1991-01-23,7.397,7.6521,7.3694,7.6521,355969,0
1991-01-24,7.5898,7.6214,7.4946,7.5272,196713,0
1991-01-25,7.4946,7.4946,7.3388,7.397,312231,0
1991-01-28,7.3694,7.3694,7.2761,7.2761,179426,0
1991-01-29,7.1818,7.2761,7.1186,7.2761,226840,0
1991-01-30,7.2124,7.5272,7.2124,7.4641,330304,0
1991-01-31,7.4641,7.5272,7.433,7.5272,559765,0
1991-02-01,7.4946,7.4946,7.3388,7.397,509207,0
1991-02-04,7.3694,7.4946,7.3388,7.4946,416481,0
1991-02-05,7.4946,7.5272,7.397,7.5272,128611,0
1991-02-06,7.5272,7.8367,7.4641,7.8367,355969,0
1991-02-07,7.9042,8.1193,7.7779,7.8367,249101,0
1991-02-08,7.7779,7.8721,7.7779,7.8721,79627,0
1991-02-11,7.9042,8.0605,7.9042,7.9974,429838,0
1991-02-12,7.9347,8.0295,7.5898,7.5898,336064,0
1991-02-13,7.6214,7.6521,7.4641,7.6521,533304,0
1991-02-14,7.7157,7.7468,7.2717,7.3339,319305,0
1991-02-15,7.2445,7.4592,7.2445,7.4592,193310,0
1991-02-19,7.4281,7.5898,7.3694,7.5898,385046,0
1991-02-20,7.6521,7.9042,7.5539,7.809,193047,0
1991-02-21,7.809,7.8721,7.7468,7.8721,190692,0
1991-02-22,7.8721,8.0338,7.8411,7.8721,142754,0
1991-02-25,7.9974,7.9974,7.8411,7.9042,155856,0
1991-02-26,7.8411,7.8721,7.7779,7.809,377455,0
1991-02-27,7.8721,8.0338,7.8411,7.9974,303850,0
1991-02-28,8.0338,8.6038,8.0338,8.5042,853657,0
1991-03-01,8.5362,8.5668,8.4103,8.5362,495326,0
1991-03-04,8.6038,8.6621,8.5362,8.6305,432458,0
1991-03-05,8.6305,8.7285,8.5042,8.6621,755955,0
1991-03-06,8.6931,8.6931,8.5042,8.6621,583856,0
1991-03-07,8.6038,8.6305,8.474,8.5042,1128687,0
1991-03-08,8.5362,8.5362,8.3787,8.3787,260885,0
1991-03-11,8.3439,8.4103,8.1242,8.1908,551901,0
1991-03-12,8.218,8.253,8.0917,8.0917,303850,0
1991-03-13,8.0917,8.3171,8.0917,8.2851,72290,0
1991-03-14,8.2851,8.2851,8.1593,8.1908,183875,0
1991-03-15,8.1242,8.253,8.1242,8.253,415168,0
1991-03-18,8.1908,8.218,8.1593,8.1908,57882,0
1991-03-19,8.1242,8.1908,7.9974,8.0338,163183,0
1991-03-20,8.0338,8.1242,7.9974,7.9974,211385,0
1991-03-21,8.0338,8.1242,7.9974,7.9974,105823,0
1991-03-22,8.0338,8.0917,7.9663,7.9974,124157,0
1991-03-25,8.0917,8.0917,7.9663,7.9974,70200,0
1991-03-26,7.9974,7.9974,7.9347,7.9663,118655,0
1991-03-27,7.9663,7.9974,7.809,7.8411,398143,0
1991-03-28,7.9042,7.9347,7.809,7.809,133852,0
1991-04-01,7.809,7.8411,7.5539,7.5898,360162,0
1991-04-02,7.6214,7.6214,7.4281,7.5539,298085,0
1991-04-03,7.6214,7.7468,7.5898,7.6788,510517,0
1991-04-04,7.7468,7.9663,7.6521,7.9663,423549,0
1991-04-05,8.0654,8.0917,7.8721,7.9974,310656,0
1991-04-08,7.9974,7.9974,7.7157,7.9347,309873,0
1991-04-09,7.9974,8.0917,7.9663,7.9974,195670,0
1991-04-10,8.0338,8.1242,7.9347,8.0338,320091,0
1991-04-11,8.0338,8.218,8.0338,8.1593,222381,0
1991-04-12,8.218,8.253,8.0917,8.1593,176807,0
1991-04-15,8.253,8.3171,8.0917,8.253,121270,0
1991-04-16,8.2851,8.474,8.253,8.474,349689,0
1991-04-17,8.5362,8.6038,8.474,8.474,381378,0
1991-04-18,8.3787,8.4103,8.1908,8.2851,284463,0
1991-04-19,8.3439,8.4103,8.2851,8.3171,182043,0
1991-04-22,8.3439,8.7285,8.3439,8.7285,568406,0
1991-04-23,8.8237,8.9126,8.5668,8.6305,530682,0
1991-04-24,8.6621,8.6621,8.5362,8.6038,401809,0
1991-04-25,8.6305,8.6305,8.5042,8.5362,324275,0
1991-04-26,8.5668,8.6305,8.5042,8.6038,538803,0
1991-04-29,8.5668,8.6305,8.4419,8.474,552953,0
1991-04-30,8.5362,8.6038,8.4103,8.474,527019,0
1991-05-01,8.4419,8.5668,8.4103,8.5668,357020,0
1991-05-02,8.6038,8.6038,8.5362,8.5668,368024,0
1991-05-03,8.6305,8.6305,8.474,8.5362,45842,0
1991-05-06,8.6038,8.6038,8.474,8.5362,137517,0
1991-05-07,8.5668,8.5668,8.4419,8.474,273727,0
1991-05-08,8.5042,8.5668,8.4419,8.5362,106867,0
1991-05-09,8.5668,8.6038,8.5042,8.6038,258793,0
1991-05-10,8.5362,8.5668,8.218,8.2851,103726,0
1991-05-13,8.3171,8.4103,8.2851,8.4103,92720,0
1991-05-14,8.474,8.474,8.0917,8.0917,215575,0
1991-05-15,8.1242,8.218,8.0338,8.1908,304366,0
1991-05-16,8.253,8.253,8.1593,8.1593,274771,0
1991-05-17,8.1908,8.1908,8.0338,8.1242,107923,0
1991-05-20,8.1242,8.1593,7.9347,7.9347,250410,0
1991-05-21,7.9347,7.9974,7.8411,7.9042,101105,0
1991-05-22,7.9347,7.9347,7.7779,7.7779,224221,0
1991-05-23,7.7779,7.9042,7.7468,7.9042,354663,0
1991-05-24,7.9347,8.1282,7.9042,8.0654,249888,0
1991-05-28,8.0654,8.2224,8.0338,8.2224,204833,0
1991-05-29,8.1593,8.3214,8.1593,8.2889,262459,0
1991-05-30,8.2889,8.2889,8.1282,8.2224,264033,0
1991-05-31,8.2889,8.2889,8.1908,8.2889,126777,0
1991-06-03,8.2889,8.3214,8.2889,8.3214,150878,0
1991-06-04,8.253,8.2889,8.253,8.2889,92720,0
1991-06-05,8.2889,8.2889,8.253,8.2889,97179,0
1991-06-06,8.2889,8.2889,8.1593,8.1593,98488,0
1991-06-07,8.0654,8.1593,7.9042,7.9042,386877,0
1991-06-10,7.9042,8.0338,7.8411,7.9347,298347,0
1991-06-11,7.9974,8.1282,7.9974,8.0338,200906,0
1991-06-12,8.0338,8.0338,7.8721,7.9347,332138,0
1991-06-13,7.9347,8.0654,7.9347,8.0654,114730,0
1991-06-14,8.0654,8.2224,7.9974,8.2224,230240,0
1991-06-17,8.3214,8.3831,8.253,8.253,295201,0
1991-06-18,8.2889,8.2889,7.9042,7.9974,315636,0
1991-06-19,7.8411,7.9663,7.8411,7.9347,360162,0
1991-06-20,7.9974,7.9974,7.8721,7.9347,487990,0
1991-06-21,7.9663,8.0338,7.9042,7.9663,248574,0
1991-06-24,7.9974,7.9974,7.8046,7.8411,100578,0
1991-06-25,7.8411,7.9347,7.8411,7.9347,78842,0
1991-06-26,7.9347,7.9974,7.8721,7.9347,358588,0
1991-06-27,7.9974,7.9974,7.9347,7.9663,458656,0
1991-06-28,7.9042,7.9347,7.6521,7.7468,215046,0
1991-07-01,7.7779,7.9042,7.7779,7.8046,457344,0
1991-07-02,7.8046,8.0338,7.7779,7.9663,210335,0
1991-07-03,7.9663,7.9663,7.8046,7.9042,248318,0
1991-07-05,7.9042,7.9663,7.8411,7.8721,93510,0
1991-07-08,7.8721,7.9042,7.8411,7.9042,304106,0
1991-07-09,7.8721,7.9042,7.8046,7.8046,486681,0
1991-07-10,7.8046,7.9042,7.7779,7.7779,144064,0
1991-07-11,7.7779,7.8411,7.7468,7.8046,133324,0
1991-07-12,7.8721,7.8721,7.7779,7.8411,273727,0
1991-07-15,7.8046,7.9042,7.617,7.617,143278,0
1991-07-16,7.6521,7.6521,7.5224,7.5539,179164,0
1991-07-17,7.5539,7.7779,7.5539,7.7779,287345,0
1991-07-18,7.7779,7.8721,7.7468,7.7468,221335,0
1991-07-19,7.7779,7.9042,7.7779,7.8046,403643,0
1991-07-22,7.8411,7.9042,7.7779,7.8721,137781,0
1991-07-23,7.9042,7.9042,7.7779,7.8411,199070,0
1991-07-24,7.8721,7.8721,7.6521,7.7779,124677,0
1991-07-25,7.8411,7.9042,7.7114,7.9042,124157,0
1991-07-26,7.8411,7.8411,7.6521,7.6521,111583,0
1991-07-29,7.6521,7.6521,7.4903,7.5539,97704,0
1991-07-30,7.5224,7.617,7.4592,7.617,446603,0
1991-07-31,7.7114,7.8411,7.5854,7.8411,217148,0
1991-08-01,7.9042,7.9042,7.7468,7.8721,449485,0
1991-08-02,7.8411,7.8721,7.7779,7.8411,171303,0
1991-08-05,7.8411,7.8411,7.6788,7.7468,314323,0
1991-08-06,7.7468,7.8721,7.7468,7.8411,228408,0
1991-08-07,7.8411,7.8721,7.8411,7.8721,78842,0
1991-08-08,7.8411,7.9042,7.8046,7.8721,117610,0
1991-08-09,7.8046,7.9042,7.8046,7.8411,123368,0
1991-08-12,7.8721,7.9042,7.8411,7.8411,61557,0
1991-08-13,7.9042,7.9042,7.7468,7.8046,282626,0
1991-08-14,7.7779,7.8046,7.6521,7.7468,287606,0
1991-08-15,7.8046,7.8046,7.5854,7.7779,117610,0
1991-08-16,7.8411,7.8411,7.4553,7.5496,343396,0
1991-08-19,7.4247,7.5854,7.3246,7.3246,328466,0
1991-08-20,7.4247,7.4553,7.3246,7.4247,98225,0
1991-08-21,7.5224,7.617,7.4247,7.5496,452108,0
1991-08-22,7.6472,7.7468,7.6472,7.7114,259581,0
1991-08-23,7.6472,7.7779,7.6472,7.7468,102677,0
1991-08-26,7.8046,7.8046,7.7114,7.7114,64174,0
1991-08-27,7.7468,7.7779,7.6472,7.6788,176288,0
1991-08-28,7.6788,7.8411,7.6472,7.8411,124677,0
1991-08-29,7.7779,7.8721,7.7468,7.8721,237843,0
1991-08-30,7.9347,7.9347,7.8721,7.9085,59722,0
1991-09-03,7.7779,7.9712,7.7779,7.9712,205100,0
1991-09-04,8.0023,8.0654,7.9712,7.9712,315894,0
1991-09-05,7.9712,8.0654,7.9085,7.9085,212956,0
1991-09-06,7.9085,7.9712,7.8411,7.8721,87227,0
1991-09-09,7.8721,7.9085,7.8411,7.8721,102418,0
1991-09-10,7.9347,7.9347,7.7779,7.8411,264033,0
1991-09-11,7.7468,8.0654,7.7468,7.9712,665585,0
1991-09-12,7.9347,7.9347,7.8411,7.8721,63909,0
1991-09-13,7.8046,7.8411,7.7468,7.8411,206407,0
1991-09-16,7.8721,7.9347,7.8046,7.9085,220547,0
1991-09-17,7.9085,7.9347,7.8721,7.9085,236003,0
1991-09-18,7.8721,7.9347,7.8046,7.9085,94299,0
1991-09-19,7.9347,7.9347,7.8046,7.8411,74395,0
1991-09-20,7.9085,7.9085,7.7114,7.8411,226840,0
1991-09-23,7.7779,7.8721,7.7779,7.8046,49240,0
1991-09-24,7.8046,7.8721,7.8046,7.8411,44528,0
1991-09-25,7.8721,7.8721,7.5854,7.6788,121797,0
1991-09-26,7.5854,7.7114,7.5496,7.7114,112892,0
1991-09-27,7.8046,7.8046,7.5854,7.6472,187288,0
1991-09-30,7.7114,7.8046,7.617,7.8046,211122,0
1991-10-01,7.8046,7.8046,7.7468,7.7779,144854,0
1991-10-02,7.7779,7.7779,7.5496,7.6472,216358,0
1991-10-03,7.5854,7.6472,7.5854,7.6472,124157,0
1991-10-04,7.6472,7.7468,7.617,7.617,101636,0
1991-10-07,7.5854,7.6472,7.1993,7.2304,357551,0
1991-10-08,7.3246,7.3922,7.2625,7.3246,178647,0
1991-10-09,7.3922,7.3922,7.0691,7.1687,177330,0
1991-10-10,7.1007,7.2625,7.1007,7.2625,116830,0
1991-10-11,7.2625,7.3606,7.1993,7.2304,209028,0
1991-10-14,7.1687,7.3246,7.1687,7.2304,37455,0
1991-10-15,7.2625,7.3606,7.2304,7.2625,177069,0
1991-10-16,7.2625,7.2944,7.2304,7.2944,111583,0
1991-10-17,7.2304,7.3246,7.1993,7.3246,372211,0
1991-10-18,7.3606,7.3606,7.2304,7.2304,127557,0
1991-10-21,7.2625,7.3922,7.2304,7.3922,426958,0
1991-10-22,7.3922,7.5854,7.2304,7.2304,269538,0
1991-10-23,7.1993,7.3246,7.1993,7.3246,452889,0
1991-10-24,7.3246,7.3246,7.1993,7.3246,337637,0
1991-10-25,7.3606,7.3606,7.1687,7.1687,335806,0
1991-10-28,7.1687,7.5224,7.1687,7.3922,276076,0
1991-10-29,7.3606,7.4553,7.2625,7.3246,148779,0
1991-10-30,7.3246,7.5224,7.3246,7.4247,583075,0
1991-10-31,7.4247,7.4864,7.3922,7.4553,602717,0
1991-11-01,7.4247,7.4553,7.3606,7.3606,498989,0
1991-11-04,7.3606,7.3606,7.2625,7.3246,747309,0
1991-11-05,7.3246,7.3606,7.2625,7.3246,449485,0
1991-11-06,7.4247,7.4553,7.3606,7.4553,1289782,0
1991-11-07,7.5224,7.6788,7.4247,7.4553,655890,0
1991-11-08,7.5224,7.5496,7.4553,7.5496,471748,0
1991-11-11,7.617,7.6472,7.5496,7.6472,199336,0
1991-11-12,7.6472,7.8046,7.6472,7.8046,357275,0
1991-11-13,7.8046,7.8046,7.6788,7.7468,847373,0
1991-11-14,7.7779,7.7779,7.7114,7.7468,415963,0
1991-11-15,7.7779,7.809,7.7114,7.7468,267700,0
1991-11-18,7.7468,7.7779,7.5812,7.617,456821,0
1991-11-19,7.5496,7.5496,7.4247,7.4864,289181,0
1991-11-20,7.5812,7.5812,7.4864,7.5175,362784,0
1991-11-21,7.5175,7.5812,7.4509,7.5175,102154,0
1991-11-22,7.5175,7.5175,7.4247,7.5175,90369,0
1991-11-25,7.5812,7.5812,7.3197,7.3878,271627,0
1991-11-26,7.4509,7.5175,7.3557,7.5175,219235,0
1991-11-27,7.4509,7.5175,7.2577,7.2577,186499,0
1991-11-29,7.1905,7.2577,7.1905,7.2577,105823,0
1991-12-02,7.1638,7.3197,7.1274,7.2577,262978,0
1991-12-03,7.3197,7.3197,7.1905,7.2577,382167,0
1991-12-04,7.1905,7.2577,7.1274,7.1905,307510,0
1991-12-05,7.1905,7.2261,7.0652,7.1274,182833,0
1991-12-06,7.0652,7.0652,6.9977,6.9977,385046,0
1991-12-09,7.0652,7.0652,6.9351,6.9351,316944,0
1991-12-10,7.0652,7.0963,6.9035,6.9035,470440,0
1991-12-11,6.9977,6.9977,6.836,6.8676,302017,0
1991-12-12,6.9652,6.9977,6.9035,6.9351,321926,0
1991-12-13,6.9977,7.0346,6.9035,6.9351,321131,0
1991-12-16,6.9035,6.9652,6.9035,6.9351,237843,0
1991-12-17,7.0346,7.0652,6.9035,6.9035,252767,0
1991-12-18,6.8676,7.0346,6.8039,6.9652,320871,0
1991-12-19,7.0346,7.0652,6.9351,7.0346,75962,0
1991-12-20,7.2577,7.2577,7.0652,7.1638,1215916,0
1991-12-23,7.1638,7.3557,7.0963,7.3197,994835,0
1991-12-24,7.3197,7.3557,7.2577,7.2944,157159,0
1991-12-26,7.3557,7.4509,7.2944,7.3557,154268,0
1991-12-27,7.3557,7.3557,7.2944,7.3557,145371,0
1991-12-30,7.3878,7.7468,7.3878,7.7114,313803,0
1991-12-31,7.6472,7.7779,7.6472,7.7468,453940,0
1992-01-02,7.7114,7.8411,7.6472,7.7779,615294,0
1992-01-03,7.8411,8.0382,7.7779,7.9396,515493,0
1992-01-06,7.8411,7.8764,7.7114,7.7468,371952,0
1992-01-07,7.6788,7.8764,7.6788,7.8411,766161,0
1992-01-08,7.8764,7.9085,7.7468,7.9085,516801,0
1992-01-09,7.8764,7.9396,7.8411,7.8411,713257,0
1992-01-10,7.8411,8.0694,7.7779,8.0694,1822300,0
1992-01-13,8.101,8.3263,8.0071,8.0071,1054034,0
1992-01-14,7.9396,8.1636,7.9396,8.1636,808858,0
1992-01-15,8.1952,8.1952,7.9712,8.0382,358854,0
1992-01-16,8.0382,8.1636,7.9712,8.1636,953187,0
1992-01-17,8.1636,8.2937,8.1326,8.2622,601410,0
1992-01-20,8.2937,8.4914,8.2622,8.4235,464414,0
1992-01-21,8.4235,8.456,8.2311,8.3608,357275,0
1992-01-22,8.3263,8.3924,8.2937,8.3608,376398,0
1992-01-23,8.4235,8.456,8.0071,8.0071,167114,0
1992-01-24,8.2622,8.2622,8.1326,8.1952,120230,0
1992-01-27,8.1636,8.1636,8.101,8.1326,199593,0
1992-01-28,8.1326,8.1952,8.0071,8.101,126777,0
1992-01-29,8.101,8.101,7.8764,7.9712,165800,0
1992-01-30,8.0382,8.2311,8.0071,8.1952,75437,0
1992-01-31,8.2311,8.2311,8.0382,8.0382,211641,0
1992-02-03,8.0382,8.1952,7.9085,8.1952,197238,0
1992-02-04,8.2311,8.3263,8.1952,8.2622,688901,0
1992-02-05,8.2622,8.3608,8.2622,8.2937,293101,0
1992-02-06,8.2937,8.5537,8.2937,8.5226,359385,0
1992-02-07,8.5537,8.6217,8.5226,8.5537,311967,0
1992-02-10,8.6217,8.7145,8.5537,8.6217,425651,0
1992-02-11,8.5537,8.6844,8.5537,8.6533,381646,0
1992-02-12,8.5857,8.815,8.5857,8.783,552162,0
1992-02-13,8.783,8.8815,8.6533,8.6844,1970028,0
1992-02-14,8.6844,8.6844,8.6173,8.6173,414650,0
1992-02-18,8.6173,8.6533,8.4235,8.456,303061,0
1992-02-19,8.456,8.5857,8.4235,8.4871,405216,0
1992-02-20,8.456,8.6173,8.3924,8.6173,410717,0
1992-02-21,8.5857,8.6173,8.456,8.4871,373788,0
1992-02-24,8.4871,8.5857,8.4871,8.4871,146162,0
1992-02-25,8.4871,8.4871,8.1282,8.2268,254869,0
1992-02-26,8.2578,8.2578,7.9974,8.0961,178647,0
1992-02-27,8.0961,8.1636,8.0338,8.0961,321926,0
1992-02-28,8.1636,8.2268,8.1282,8.1282,357551,0
1992-03-02,8.1282,8.1282,8.0654,8.0961,341564,0
1992-03-03,8.1636,8.3564,8.0338,8.3263,391068,0
1992-03-04,8.2578,8.2578,8.0654,8.0654,192785,0
1992-03-05,8.0961,8.1908,8.0654,8.0961,138044,0
1992-03-06,8.0338,8.1282,7.9974,8.0654,62863,0
1992-03-09,7.962,7.9974,7.8318,7.9347,165800,0
1992-03-10,7.962,8.0961,7.8318,7.8993,386620,0
1992-03-11,7.8683,8.0338,7.8046,8.0338,138300,0
1992-03-12,7.9974,8.1908,7.962,8.1908,222647,0
1992-03-13,8.2578,8.2937,8.1636,8.1636,291533,0
1992-03-16,8.1636,8.2268,7.962,8.0961,792362,0
1992-03-17,8.0338,8.0961,7.7691,7.7691,219762,0
1992-03-18,7.8683,7.9347,7.8318,7.9347,157423,0
1992-03-19,7.9347,8.0961,7.8318,8.0338,159520,0
1992-03-20,8.0961,8.4235,8.0961,8.4235,548231,0
1992-03-23,8.3564,8.456,8.2268,8.456,297298,0
1992-03-24,8.3924,8.4871,8.2937,8.4235,388981,0
1992-03-25,8.3924,8.3924,8.3263,8.3263,155587,0
1992-03-26,8.3924,8.4235,8.3263,8.4235,64959,0
1992-03-27,8.3924,8.4235,8.3263,8.3564,109228,0
1992-03-30,8.3263,8.4235,8.3263,8.3924,168684,0
1992-03-31,8.456,8.5857,8.4235,8.456,180217,0
1992-04-01,8.3924,8.456,8.2937,8.4235,250410,0
1992-04-02,8.4235,8.7145,8.3924,8.4235,195923,0
1992-04-03,8.3924,8.7145,8.3924,8.7145,571806,0
1992-04-06,8.7514,8.8451,8.7514,8.7514,617384,0
1992-04-07,8.6844,8.6844,8.456,8.5226,133852,0
1992-04-08,8.4235,8.5226,8.3924,8.4235,138831,0
1992-04-09,8.3263,8.456,8.2937,8.456,221601,0
1992-04-10,8.4871,8.5857,8.456,8.4871,69152,0
1992-04-13,8.4871,8.5226,8.3924,8.456,271104,0
1992-04-14,8.4235,8.4871,8.3564,8.4235,157688,0
1992-04-15,8.5494,8.5494,8.4235,8.5226,479081,0
1992-04-16,8.5226,8.5494,8.3924,8.4871,184402,0
1992-04-20,8.456,8.4871,8.3924,8.4871,55265,0
1992-04-21,8.3924,8.6173,8.3924,8.6173,247535,0
1992-04-22,8.5494,8.5494,8.3924,8.5226,78321,0
1992-04-23,8.4235,8.4871,8.2578,8.456,138831,0
1992-04-24,8.3924,8.456,8.2937,8.3924,211122,0
1992-04-27,8.3263,8.3564,8.2578,8.2578,114201,0
1992-04-28,8.2268,8.2268,8.1636,8.1908,254869,0
1992-04-29,8.1908,8.1908,8.0961,8.1282,203529,0
1992-04-30,8.1908,8.1908,8.0654,8.1636,424342,0
1992-05-01,8.2268,8.2578,8.1636,8.2268,123635,0
1992-05-04,8.2578,8.3564,8.2268,8.3564,220547,0
1992-05-05,8.2937,8.2937,8.0961,8.0961,268223,0
1992-05-06,8.1282,8.1282,7.962,7.962,205100,0
1992-05-07,7.962,8.1282,7.9347,8.1282,234695,0
1992-05-08,8.0961,8.0961,7.9974,7.9974,80936,0
1992-05-11,8.0654,8.0654,7.962,7.9974,49765,0
1992-05-12,7.9974,8.0338,7.962,7.9974,166072,0
1992-05-13,7.9974,8.1636,7.9974,8.1282,240978,0
1992-05-14,8.1908,8.1908,8.0338,8.0338,162923,0
1992-05-15,8.0654,8.0961,7.962,7.962,145639,0
1992-05-18,8.0338,8.1636,8.0338,8.1636,216626,0
1992-05-19,8.0961,8.2578,7.9347,8.2578,522041,0
1992-05-20,8.2578,8.2578,8.1636,8.1636,122061,0
1992-05-21,8.1636,8.1908,8.1282,8.1282,154019,0
1992-05-22,8.1636,8.2268,8.1636,8.1908,210071,0
1992-05-26,8.1908,8.2268,8.0961,8.1908,327160,0
1992-05-27,8.1908,8.2937,8.1908,8.2268,240191,0
1992-05-28,8.2937,8.456,8.2622,8.456,293369,0
1992-05-29,8.5537,8.5537,8.3564,8.3924,282626,0
1992-06-01,8.4914,8.4914,8.3564,8.3564,159259,0
1992-06-02,8.3564,8.3924,8.1908,8.1908,365142,0
1992-06-03,8.2268,8.2268,8.0917,8.1282,152708,0
1992-06-04,8.1908,8.1908,7.9299,7.9299,522826,0
1992-06-05,7.9299,7.9299,7.8318,7.8634,146685,0
1992-06-08,7.8634,8.0654,7.8634,8.0295,183351,0
1992-06-09,8.0295,8.0654,7.9974,7.9974,154268,0
1992-06-10,8.0295,8.0654,8.0295,8.0295,295461,0
1992-06-11,8.0295,8.0654,7.9974,8.0654,248053,0
1992-06-12,8.0654,8.0654,7.9299,7.9299,161879,0
1992-06-15,7.9299,7.962,7.8993,7.9299,270847,0
1992-06-16,7.8993,7.9299,7.8993,7.8993,200906,0
1992-06-17,7.8002,7.8002,7.5359,7.5359,252512,0
1992-06-18,7.3694,7.4995,7.2081,7.2081,719025,0
1992-06-19,7.2081,7.2081,6.9748,7.0424,371162,0
1992-06-22,7.0108,7.0108,6.7465,6.8088,211385,0
1992-06-23,6.8088,6.9078,6.8088,6.8816,541952,0
1992-06-24,6.8816,6.9438,6.8447,6.9078,261156,0
1992-06-25,6.9438,6.9748,6.8088,6.8447,207971,0
1992-06-26,6.7825,6.9078,6.7825,6.8816,406789,0
1992-06-29,6.9438,7.2081,6.9078,7.173,147998,0
1992-06-30,7.1094,7.1415,6.9078,7.0108,288136,0
1992-07-01,6.8816,7.074,6.8816,7.074,594331,0
1992-07-02,7.0424,7.1415,7.0424,7.074,237580,0
1992-07-06,7.173,7.173,6.9438,7.1094,172878,0
1992-07-07,7.1094,7.1094,7.0108,7.0108,221335,0
1992-07-08,6.9078,7.1094,6.9078,7.1094,244131,0
1992-07-09,7.0108,7.074,6.7825,6.8088,485631,0
1992-07-10,6.8088,6.8447,6.679,6.8088,430097,0
1992-07-13,6.7106,6.7465,6.679,6.7106,301750,0
1992-07-14,6.7106,6.7106,6.4192,6.4502,306987,0
1992-07-15,6.5489,6.5809,6.4192,6.5809,423549,0
1992-07-16,6.5809,6.5809,6.4502,6.4818,515232,0
1992-07-17,6.5809,6.5809,6.4818,6.5489,337114,0
1992-07-20,6.4502,6.4818,6.4502,6.4502,150349,0
1992-07-21,6.4192,6.4502,6.2841,6.32,277128,0
1992-07-22,6.3827,6.4502,6.1184,6.2841,270847,0
1992-07-23,6.253,6.5173,6.253,6.5173,248574,0
1992-07-24,6.5173,6.6474,6.4818,6.5489,340258,0
1992-07-27,6.5173,6.5489,6.4192,6.4818,288136,0
1992-07-28,6.4192,6.5489,6.4192,6.4818,203259,0
1992-07-29,6.5489,6.679,6.5489,6.5809,195670,0
1992-07-30,6.6474,6.679,6.6168,6.6474,363307,0
1992-07-31,6.5809,6.8447,6.5809,6.8088,338161,0
1992-08-03,6.7825,6.9438,6.7825,6.8447,259581,0
1992-08-04,6.8088,6.9438,6.8088,6.8447,258008,0
1992-08-05,6.7825,6.8816,6.7825,6.8447,221601,0
1992-08-06,6.8447,6.9078,6.8088,6.8088,101362,0
1992-08-07,6.8447,6.8816,6.7825,6.8088,617384,0
1992-08-10,6.8816,6.8816,6.679,6.7106,297558,0
1992-08-11,6.7825,6.7825,6.5809,6.6474,153491,0
1992-08-12,6.7106,6.7106,6.5489,6.5809,212696,0
1992-08-13,6.6168,6.6474,6.5809,6.5809,291797,0
1992-08-14,6.6474,6.6474,6.3827,6.5489,507900,0
1992-08-17,6.5489,6.5489,6.4818,6.5173,215575,0
1992-08-18,6.5489,6.5489,6.3827,6.4143,498465,0
1992-08-19,6.4143,6.4143,6.3472,6.3472,443459,0
1992-08-20,6.3161,6.3472,6.2841,6.3161,215575,0
1992-08-21,6.3472,6.3472,6.1811,6.2486,494276,0
1992-08-24,6.1811,6.1811,6.0519,6.1495,419623,0
1992-08-25,6.1136,6.1495,6.0519,6.083,457602,0
1992-08-26,6.0519,6.083,6.0519,6.083,228408,0
1992-08-27,6.0519,6.3161,6.0519,6.2841,682606,0
1992-08-28,6.2486,6.2841,6.1811,6.1811,343923,0
1992-08-31,6.2175,6.2175,6.1136,6.1811,299391,0
1992-09-01,6.1136,6.1136,6.083,6.1136,303061,0
1992-09-02,6.1811,6.3827,6.1811,6.3161,274510,0
1992-09-03,6.3827,6.4143,6.1811,6.1811,163449,0
1992-09-04,6.1495,6.2175,6.0519,6.083,183096,0
1992-09-08,6.083,6.1495,6.083,6.083,260629,0
1992-09-09,5.9834,6.2841,5.9834,6.2486,488249,0
1992-09-10,6.3161,6.4143,6.2841,6.4143,275557,0
1992-09-11,6.4502,6.5173,6.4502,6.4818,307780,0
1992-09-14,6.5173,6.5489,6.3472,6.3827,296515,0
1992-09-15,6.4818,6.5173,6.3161,6.3472,401552,0
1992-09-16,6.3472,6.3827,6.2486,6.3827,253819,0
1992-09-17,6.3472,6.3827,6.1811,6.1811,411244,0
1992-09-18,6.0519,6.1495,6.0519,6.083,375355,0
1992-09-21,6.1136,6.3827,6.1136,6.3472,293369,0
1992-09-22,6.3472,6.4143,6.3161,6.3161,916519,0
1992-09-23,6.3161,6.4502,6.2841,6.3472,313803,0
1992-09-24,6.3472,6.6168,6.3472,6.6168,406006,0
1992-09-25,6.6168,6.6168,6.4502,6.5173,477511,0
1992-09-28,6.5173,6.5809,6.4818,6.5809,408098,0
1992-09-29,6.5809,6.6474,6.5489,6.6168,235742,0
1992-09-30,6.5173,6.6168,6.4818,6.6168,251718,0
1992-10-01,6.5809,6.679,6.5489,6.679,175233,0
1992-10-02,6.6168,6.6474,6.5809,6.6474,187545,0
1992-10-05,6.5809,6.6168,6.2841,6.5173,265343,0
1992-10-06,6.5173,6.6168,6.5173,6.6168,340511,0
1992-10-07,6.7154,6.849,6.7154,6.7825,979646,0
1992-10-08,6.8137,6.9792,6.8137,6.9482,450526,0
1992-10-09,6.9482,6.9482,6.7825,6.9127,163449,0
1992-10-12,6.849,7.0108,6.849,6.9127,69673,0
1992-10-13,6.8816,6.9127,6.7825,6.8137,77010,0
1992-10-14,6.8137,6.9482,6.7825,6.849,179947,0
1992-10-15,6.849,7.1458,6.849,7.0827,525706,0
1992-10-16,7.0108,7.1818,7.0108,7.1818,278962,0
1992-10-19,7.1818,7.2809,7.1142,7.1818,150349,0
1992-10-20,7.1818,7.2445,7.0468,7.0468,302538,0
1992-10-21,7.0468,7.1142,6.9127,6.9127,622883,0
1992-10-22,6.6474,6.7825,6.5489,6.7825,651699,0
1992-10-23,6.849,6.9792,6.849,6.9482,190426,0
1992-10-26,7.0108,7.1818,7.0108,7.0827,221601,0
1992-10-27,7.0827,7.0827,6.849,6.8816,383737,0
1992-10-28,6.849,6.9127,6.8137,6.9127,206407,0
1992-10-29,6.8137,6.9127,6.8137,6.8816,323756,0
1992-10-30,6.8816,6.9792,6.849,6.9482,180478,0
1992-11-02,6.9127,7.0108,6.849,6.8816,248318,0
1992-11-03,6.9127,6.9127,6.5809,6.5809,528851,0
1992-11-04,6.679,6.7825,6.6168,6.6168,216096,0
1992-11-05,6.6168,6.679,6.5489,6.5489,97435,0
1992-11-06,6.6474,6.6474,6.4818,6.4818,154802,0
1992-11-09,6.5173,6.679,6.5173,6.679,178119,0
1992-11-10,6.6474,6.7465,6.5809,6.6168,430361,0
1992-11-11,6.6168,6.7154,6.4502,6.679,804939,0
1992-11-12,6.6474,6.679,6.5809,6.6168,157423,0
1992-11-13,6.7154,6.7154,6.6168,6.7154,72557,0
1992-11-16,6.7514,6.7514,6.5809,6.7154,247005,0
1992-11-17,6.679,6.7154,6.4143,6.4502,343138,0
1992-11-18,6.5129,6.5129,6.4502,6.4774,352833,0
1992-11-19,6.5489,6.5489,6.4774,6.5129,281583,0
1992-11-20,6.6168,6.7154,6.5489,6.7154,133062,0
1992-11-23,6.6474,6.679,6.4774,6.5129,98488,0
1992-11-24,6.5489,6.679,6.4774,6.6168,338419,0
1992-11-25,6.6168,6.7514,6.6168,6.7154,298609,0
1992-11-27,6.7154,6.7154,6.6474,6.6474,28286,0
1992-11-30,6.7154,6.7154,6.6168,6.7154,168952,0
1992-12-01,6.6474,6.7514,6.6474,6.7514,192001,0
1992-12-02,6.7825,6.7825,6.7154,6.7825,187288,0
1992-12-03,6.7825,6.8137,6.7154,6.7154,294945,0
1992-12-04,6.7514,6.7514,6.6474,6.679,379287,0
1992-12-07,6.5809,6.7514,6.5809,6.7154,254079,0
1992-12-08,6.7514,6.7825,6.679,6.7825,368024,0
1992-12-09,6.7825,6.8855,6.7514,6.7825,708279,0
1992-12-10,6.7514,6.7825,6.7154,6.7514,1311525,0
1992-12-11,6.7154,6.9166,6.679,6.9166,285253,0
1992-12-14,6.849,6.9525,6.849,6.8855,256957,0
1992-12-15,6.849,6.9525,6.849,6.9166,388458,0
1992-12-16,6.9525,7.0517,6.9525,7.0157,220815,0
1992-12-17,6.9841,7.0517,6.9841,6.9841,279478,0
1992-12-18,7.1186,7.2168,7.0517,7.2168,439003,0
1992-12-21,7.2897,7.2897,7.1861,7.2528,432458,0
1992-12-22,7.2897,7.2897,6.9525,6.9525,326109,0
1992-12-23,6.9841,7.0157,6.8855,7.0157,418578,0
1992-12-24,7.0517,7.2168,7.0517,7.2168,147998,0
1992-12-28,7.1502,7.2168,7.0517,7.1502,70720,0
1992-12-29,7.087,7.087,6.9841,7.0157,111583,0
1992-12-30,7.0157,7.0157,6.849,6.9166,245439,0
1992-12-31,6.9841,7.1186,6.9166,7.087,324797,0
1993-01-04,7.0517,7.1186,6.9525,7.087,132014,0
1993-01-05,7.1186,7.1186,6.9525,6.9525,111847,0
1993-01-06,6.9166,7.0157,6.9166,7.0157,403382,0
1993-01-07,7.087,7.1502,7.0517,7.1502,447905,0
1993-01-08,7.1186,7.1502,7.1186,7.1502,225531,0
1993-01-11,7.1502,7.3513,7.1186,7.3513,599574,0
1993-01-12,7.2528,7.4247,7.2168,7.3197,282894,0
1993-01-13,7.2897,7.4247,7.2528,7.3197,211641,0
1993-01-14,7.3878,7.3878,7.087,7.1186,222647,0
1993-01-15,7.1502,7.2168,7.1186,7.2168,454199,0
1993-01-18,7.1861,7.3197,7.1861,7.2528,157159,0
1993-01-19,7.1861,7.2528,7.1861,7.2528,221335,0
1993-01-20,7.2897,7.2897,7.1861,7.1861,53958,0
1993-01-21,7.1861,7.1861,7.0517,7.087,89323,0
1993-01-22,7.087,7.087,7.0157,7.0517,60770,0
1993-01-25,7.1186,7.3197,7.1186,7.3197,156634,0
1993-01-26,7.3197,7.3878,7.2528,7.3513,222126,0
1993-01-27,7.3197,7.3197,7.2528,7.3197,143014,0
1993-01-28,7.2897,7.4553,7.2897,7.4247,112631,0
1993-01-29,7.4553,7.5898,7.2528,7.2528,172091,0
1993-02-01,7.3513,7.4247,7.1861,7.1861,191474,0
1993-02-02,7.2168,7.3513,7.1861,7.3197,324546,0
1993-02-03,7.3513,7.4247,7.3513,7.3878,244648,0
1993-02-04,7.4553,7.4553,7.4247,7.4247,273459,0
1993-02-05,7.4553,7.5539,7.4247,7.5539,236003,0
1993-02-08,7.4553,7.5539,7.4553,7.4553,269791,0
1993-02-09,7.4864,7.4864,7.4553,7.4864,168423,0
1993-02-10,7.4864,7.4864,7.4247,7.4864,138300,0
1993-02-11,7.5539,7.5539,7.4509,7.4509,113678,0
1993-02-12,7.4864,7.5224,7.3197,7.3197,181000,0
1993-02-16,7.2489,7.2489,7.0108,7.1502,242033,0
1993-02-17,7.1142,7.1818,7.0468,7.1502,147730,0
1993-02-18,7.1818,7.1818,6.9438,7.0827,217930,0
1993-02-19,7.1142,7.2489,7.0827,7.2168,238099,0
1993-02-22,7.2489,7.5539,7.2489,7.5539,197761,0
1993-02-23,7.5898,7.5898,7.4509,7.4509,211122,0
1993-02-24,7.5224,7.5539,7.5224,7.5539,273459,0
1993-02-25,7.5539,7.5539,7.3513,7.3878,97963,0
1993-02-26,7.3513,7.3878,7.2854,7.3197,62863,0
1993-03-01,7.3878,7.3878,7.2489,7.3513,121797,0
1993-03-02,7.3197,7.5539,7.2489,7.5224,422238,0
1993-03-03,7.5539,7.6565,7.4509,7.4509,341037,0
1993-03-04,7.5224,7.6263,7.4864,7.5898,181000,0
1993-03-05,7.6929,7.6929,7.5898,7.5898,295728,0
1993-03-08,7.6263,7.7566,7.6263,7.7566,203259,0
1993-03-09,7.8595,7.895,7.791,7.8595,543263,0
1993-03-10,7.8595,7.9299,7.7566,7.791,281320,0
1993-03-11,7.7566,7.8269,7.7245,7.7566,196972,0
1993-03-12,7.791,7.791,7.7245,7.7566,185455,0
1993-03-15,7.8269,7.8595,7.8269,7.8595,177590,0
1993-03-16,7.8269,7.8595,7.8269,7.8595,89577,0
1993-03-17,7.791,7.8595,7.7245,7.8269,606127,0
1993-03-18,7.7566,7.791,7.6565,7.6929,357020,0
1993-03-19,7.6929,7.6929,7.5539,7.5539,471748,0
1993-03-22,7.5898,7.5898,7.4864,7.5898,140397,0
1993-03-23,7.6929,7.6929,7.6263,7.6263,314844,0
1993-03-24,7.5898,7.6565,7.5898,7.6263,756216,0
1993-03-25,7.6263,7.6929,7.6263,7.6929,149301,0
1993-03-26,7.6929,7.791,7.3197,7.4864,774815,0
1993-03-29,7.5539,7.5898,7.5224,7.5898,222647,0
1993-03-30,7.5539,7.5898,7.5224,7.5539,186234,0
1993-03-31,7.5224,7.5224,7.2489,7.2854,593810,0
1993-04-01,7.3197,7.3513,7.2489,7.3197,195670,0
1993-04-02,7.3197,7.3197,7.1818,7.2489,191474,0
1993-04-05,7.3197,7.3197,7.2168,7.2854,212165,0
1993-04-06,7.3197,7.3197,7.2168,7.2489,151399,0
1993-04-07,7.2854,7.3197,7.1502,7.2489,235742,0
1993-04-08,7.2854,7.2854,7.1818,7.2489,191736,0
1993-04-12,7.2168,7.4864,7.2168,7.3878,250933,0
1993-04-13,7.3513,7.4509,7.3513,7.3878,236532,0
1993-04-14,7.4247,7.5224,7.3878,7.4247,139082,0
1993-04-15,7.3513,7.3878,7.3197,7.3197,265343,0
1993-04-16,7.3513,7.4247,7.2854,7.4247,140922,0
1993-04-19,7.3878,7.4247,7.1502,7.1502,80936,0
1993-04-20,7.1818,7.2854,7.1502,7.2489,130962,0
1993-04-21,7.2854,7.2854,7.1502,7.1502,140139,0
1993-04-22,7.1502,7.2168,7.0827,7.0827,254869,0
1993-04-23,7.0468,7.1142,6.7781,6.7781,207720,0
1993-04-26,6.8088,6.9438,6.8088,6.8447,96393,0
1993-04-27,6.9438,7.0468,6.9078,6.9078,122061,0
1993-04-28,6.9078,6.9438,6.8088,6.8088,181000,0
1993-04-29,6.8088,7.0468,6.8088,7.0108,133062,0
1993-04-30,7.1142,7.2489,7.0468,7.0827,238099,0
1993-05-03,7.1502,7.1502,6.9078,6.9078,124677,0
1993-05-04,6.9078,6.9792,6.8088,6.9078,244131,0
1993-05-05,6.8816,6.8816,6.8088,6.8447,437698,0
1993-05-06,6.8447,6.9792,6.8447,6.8816,265604,0
1993-05-07,6.9078,6.9078,6.8447,6.8447,351001,0
1993-05-10,6.9078,7.0468,6.9078,6.9792,278439,0
1993-05-11,6.9792,7.0108,6.9792,6.9792,161091,0
1993-05-12,6.9792,7.1502,6.9792,7.0827,649601,0
1993-05-13,7.0468,7.1142,6.8816,7.0108,1281138,0
1993-05-14,6.9792,7.0108,6.8816,6.9438,1151737,0
1993-05-17,6.9078,6.9078,6.8447,6.8816,445296,0
1993-05-18,6.8447,6.8447,6.7062,6.7421,437958,0
1993-05-19,6.7062,6.9078,6.5766,6.9078,1145186,0
1993-05-20,6.8816,6.9078,6.8447,6.8447,240721,0
1993-05-21,6.8816,6.9792,6.8447,6.9078,567360,0
1993-05-24,6.8816,7.0108,6.8816,7.0108,599313,0
1993-05-25,7.0108,7.0827,7.0108,7.0827,557665,0
1993-05-26,7.1502,7.1861,7.0468,7.0827,175496,0
1993-05-27,7.1502,7.2528,7.1142,7.2168,1608825,0
1993-05-28,7.2168,7.2897,7.2168,7.2528,305944,0
1993-06-01,7.2897,7.3878,7.2168,7.3557,588049,0
1993-06-02,7.3197,7.3197,7.2528,7.3197,1075260,0
1993-06-03,7.2897,7.2897,7.2168,7.2528,454199,0
1993-06-04,7.2528,7.2897,7.1861,7.2168,472275,0
1993-06-07,7.2897,7.3197,7.2528,7.2897,55792,0
1993-06-08,7.2897,7.3557,7.1861,7.1861,661388,0
1993-06-09,7.1861,7.2168,7.1142,7.2168,352833,0
1993-06-10,7.1502,7.1861,7.0468,7.1142,352042,0
1993-06-11,7.1861,7.2528,7.1502,7.2528,190426,0
1993-06-14,7.2528,7.2528,7.1142,7.1861,152447,0
1993-06-15,7.1502,7.1861,7.1142,7.1142,119183,0
1993-06-16,7.0468,7.0827,6.9792,7.0827,231554,0
1993-06-17,7.1142,7.1502,7.0827,7.1142,299391,0
1993-06-18,7.1142,7.1502,6.9078,6.9792,386095,0
1993-06-21,6.9792,7.0468,6.9438,6.9792,300443,0
1993-06-22,6.9078,6.9438,6.8088,6.8404,842388,0
1993-06-23,6.9438,7.0108,6.8768,6.8768,320346,0
1993-06-24,6.8768,6.9792,6.8404,6.9792,354140,0
1993-06-25,7.0468,7.0827,7.0108,7.0108,181000,0
1993-06-28,7.0468,7.1502,7.0468,7.1502,204573,0
1993-06-29,7.1502,7.1502,6.9078,6.9792,605861,0
1993-06-30,6.9792,7.0108,6.9438,6.9792,282626,0
1993-07-01,7.0108,7.0468,6.9792,7.0468,295201,0
1993-07-02,7.0108,7.0827,6.9792,6.9792,212696,0
1993-07-06,6.9792,7.0108,6.9438,6.9438,299136,0
1993-07-07,7.0108,7.1142,7.0108,7.1142,359902,0
1993-07-08,7.1142,7.2528,7.0468,7.0468,405216,0
1993-07-09,7.0468,7.2528,7.0468,7.2168,327683,0
1993-07-12,7.1502,7.1861,7.0827,7.1861,214523,0
1993-07-13,7.1142,7.1861,7.0468,7.1502,231554,0
1993-07-14,7.1502,7.2168,7.1142,7.1142,256693,0
1993-07-15,7.1502,7.3557,7.1502,7.3557,405741,0
1993-07-16,7.3557,7.3557,7.2897,7.3197,359115,0
1993-07-19,7.2897,7.3557,7.2897,7.3557,226840,0
1993-07-20,7.3197,7.5272,7.2528,7.5272,932758,0
1993-07-21,7.5272,7.5272,7.4247,7.5272,162660,0
1993-07-22,7.6263,7.6978,7.5942,7.6978,638080,0
1993-07-23,7.6978,7.7288,7.6608,7.7288,369074,0
1993-07-26,7.6978,7.7653,7.6263,7.7653,398929,0
1993-07-27,7.7653,7.8318,7.7288,7.7653,130711,0
1993-07-28,7.8002,7.9712,7.7653,7.9347,360692,0
1993-07-29,7.9042,7.9347,7.8683,7.8683,161352,0
1993-07-30,7.9042,7.9347,7.8318,7.9347,335540,0
1993-08-02,7.9347,8.1101,7.9042,8.1101,467563,0
1993-08-03,8.1101,8.1101,7.9712,7.9712,552685,0
1993-08-04,7.9712,7.9712,7.8683,7.9347,167379,0
1993-08-05,8.0738,8.1777,8.0382,8.0738,276609,0
1993-08-06,8.0738,8.1412,8.0382,8.0382,75437,0
1993-08-09,8.0382,8.2753,8.0382,8.2753,445816,0
1993-08-10,8.2753,8.4142,8.2442,8.3787,791312,0
1993-08-11,8.4142,8.7562,8.3787,8.7237,478035,0
1993-08-12,8.7237,8.7562,8.5857,8.5857,558717,0
1993-08-13,8.5857,8.5857,8.4468,8.4832,382690,0
1993-08-16,8.4832,8.5178,8.3439,8.5178,410717,0
1993-08-17,8.5494,8.6217,8.5494,8.5857,388713,0
1993-08-18,8.6533,8.6533,8.5857,8.6217,341308,0
1993-08-19,8.6217,8.6217,8.5178,8.5178,518635,0
1993-08-20,8.5494,8.5494,8.4832,8.5178,346544,0
1993-08-23,8.5494,8.5857,8.4468,8.5494,306723,0
1993-08-24,8.5494,8.6533,8.5494,8.6217,2951782,0
1993-08-25,8.6217,8.8952,8.6217,8.8952,987501,0
1993-08-26,9.0385,9.1419,8.9982,9.0385,799441,0
1993-08-27,8.9626,9.0385,8.9626,8.9626,500295,0
1993-08-30,8.9626,9.1061,8.9311,9.1061,654319,0
1993-08-31,9.0696,9.3435,9.0696,9.3435,1562198,0
1993-09-01,9.379,9.483,9.379,9.448,1752358,0
1993-09-02,9.448,9.483,9.379,9.415,686274,0
1993-09-03,9.415,9.415,9.3115,9.3115,273727,0
1993-09-07,9.3115,9.3115,9.2765,9.3115,404170,0
1993-09-08,9.3115,9.3115,9.0385,9.0385,646196,0
1993-09-09,9.0385,9.1061,9.0385,9.1061,649601,0
1993-09-10,9.0696,9.1419,9.0385,9.1419,767472,0
1993-09-13,9.1061,9.173,9.0696,9.173,668201,0
1993-09-14,9.1419,9.2085,9.0696,9.2085,288914,0
1993-09-15,9.2085,9.2085,9.1061,9.2085,159520,0
1993-09-16,9.173,9.173,9.0696,9.1419,367758,0
1993-09-17,9.1061,9.173,9.1061,9.1419,811749,0
1993-09-20,9.1061,9.1419,9.0696,9.1061,405477,0
1993-09-21,9.0696,9.1061,8.8281,8.8952,592243,0
1993-09-22,8.9626,9.173,8.9311,9.173,823794,0
1993-09-23,9.173,9.2449,9.173,9.173,744426,0
1993-09-24,9.1419,9.2085,9.1419,9.1419,475677,0
1993-09-27,9.2085,9.2085,9.1419,9.173,347583,0
1993-09-28,9.173,9.3115,9.1061,9.2765,521517,0
1993-09-29,9.2085,9.379,9.2085,9.2449,900017,0
1993-09-30,9.3115,9.415,9.2765,9.3435,1123977,0
1993-10-01,9.3435,9.379,9.2449,9.3115,791056,0
1993-10-04,9.3435,9.415,9.3115,9.415,676061,0
1993-10-05,9.448,9.519,9.448,9.519,922807,0
1993-10-06,9.587,9.792,9.587,9.689,1355527,0
1993-10-07,9.689,9.725,9.519,9.587,672392,0
1993-10-08,9.587,9.622,9.448,9.483,639127,0
1993-10-11,9.549,9.549,9.519,9.519,170263,0
1993-10-12,9.549,9.587,9.483,9.483,233914,0
1993-10-13,9.483,9.519,9.448,9.519,203780,0
1993-10-14,9.519,9.549,9.483,9.519,191211,0
1993-10-15,9.587,9.622,9.483,9.519,162407,0
1993-10-18,9.622,9.757,9.622,9.757,343396,0
1993-10-19,9.689,9.689,9.549,9.652,618430,0
1993-10-20,9.652,9.652,9.519,9.549,342350,0
1993-10-21,9.549,9.652,9.549,9.587,366448,0
1993-10-22,9.622,9.757,9.622,9.725,327160,0
1993-10-25,9.725,9.725,9.587,9.622,356489,0
1993-10-26,9.622,9.622,9.587,9.622,457081,0
1993-10-27,9.622,9.622,9.519,9.549,290224,0
1993-10-28,9.549,9.587,9.519,9.587,271627,0
1993-10-29,9.587,9.587,9.483,9.519,285513,0
1993-11-01,9.549,9.652,9.549,9.652,157423,0
1993-11-02,9.652,9.757,9.587,9.725,1321213,0
1993-11-03,9.725,9.828,9.652,9.689,946906,0
1993-11-04,9.757,9.757,9.483,9.519,400504,0
1993-11-05,9.483,9.549,9.483,9.519,248839,0
1993-11-08,9.587,9.587,9.483,9.483,383212,0
1993-11-09,9.519,9.549,9.483,9.519,547190,0
1993-11-10,9.519,9.587,9.519,9.549,671345,0
1993-11-11,9.549,9.587,9.519,9.549,911807,0
1993-11-12,9.549,9.622,9.549,9.622,621316,0
1993-11-15,9.622,9.622,9.549,9.587,865182,0
1993-11-16,9.549,9.549,9.519,9.549,807295,0
1993-11-17,9.549,9.587,9.519,9.549,537757,0
1993-11-18,9.519,9.519,9.483,9.519,699637,0
1993-11-19,9.519,9.519,9.483,9.483,642274,0
1993-11-22,9.448,9.448,9.3435,9.415,588572,0
1993-11-23,9.415,9.415,9.3076,9.3435,276867,0
1993-11-24,9.3435,9.3435,9.2041,9.2721,138561,0
1993-11-26,9.3076,9.3076,9.2721,9.2721,100845,0
1993-11-29,9.3076,9.483,9.3076,9.448,616600,0
1993-11-30,9.519,9.519,9.1686,9.2041,640958,0
1993-12-01,9.2721,9.379,9.2721,9.3076,1912148,0
1993-12-02,9.3076,9.415,9.3076,9.3435,449219,0
1993-12-03,9.379,9.415,9.2721,9.379,413072,0
1993-12-06,9.3435,9.415,9.1686,9.1686,447905,0
1993-12-07,9.1686,9.1686,8.9267,8.9938,370902,0
1993-12-08,8.9938,8.9938,8.6124,8.9626,1248918,0
1993-12-09,8.9626,9.1375,8.9626,9.0652,297824,0
1993-12-10,9.1686,9.2041,9.1017,9.2041,275557,0
1993-12-13,9.1017,9.1375,8.9938,9.0652,274250,0
1993-12-14,9.0652,9.0652,8.8903,8.9938,244385,0
1993-12-15,9.0336,9.1375,8.9267,8.9267,412291,0
1993-12-16,8.9626,8.9938,8.6844,8.7878,370381,0
1993-12-17,8.8582,9.0336,8.8237,8.8903,644629,0
1993-12-20,8.9938,8.9938,8.8903,8.9267,188597,0
1993-12-21,8.9267,8.9626,8.8582,8.9267,457602,0
1993-12-22,8.9626,9.1017,8.9267,8.9938,829819,0
1993-12-23,9.0336,9.2401,9.0336,9.2401,271627,0
1993-12-27,9.2041,9.483,9.1686,9.483,403118,0
1993-12-28,9.483,9.483,9.379,9.448,267963,0
1993-12-29,9.448,9.448,9.415,9.448,195142,0
1993-12-30,9.448,9.519,9.415,9.483,192526,0
1993-12-31,9.519,9.549,9.483,9.483,216358,0
1994-01-03,9.448,9.652,9.448,9.652,303323,0
1994-01-04,9.689,9.865,9.689,9.832,446079,0
1994-01-05,9.865,10.003,9.865,10.003,494276,0
1994-01-06,10.003,10.07,10.003,10.04,450269,0
1994-01-07,10.003,10.07,9.967,10.003,355969,0
1994-01-10,10.04,10.384,10.003,10.384,694915,0
1994-01-11,10.456,10.56,10.384,10.384,796024,0
1994-01-12,10.318,10.523,10.244,10.523,872251,0
1994-01-13,10.56,10.729,10.491,10.523,1173485,0
1994-01-14,10.523,10.873,10.523,10.764,1561934,0
1994-01-17,10.664,10.698,10.595,10.698,561070,0
1994-01-18,10.664,10.698,10.491,10.56,1428346,0
1994-01-19,10.523,10.56,10.456,10.523,333709,0
1994-01-20,10.523,10.523,10.456,10.491,347583,0
1994-01-21,10.491,10.491,10.384,10.384,460220,0
1994-01-24,10.491,10.491,10.419,10.419,624194,0
1994-01-25,10.419,10.491,10.419,10.456,392902,0
1994-01-26,10.456,10.456,10.419,10.456,319305,0
1994-01-27,10.384,10.491,10.384,10.491,586738,0
1994-01-28,10.456,10.491,10.349,10.419,564218,0
1994-01-31,10.419,10.419,10.318,10.419,674493,0
1994-02-01,10.456,10.491,10.419,10.491,690733,0
1994-02-02,10.491,10.491,10.419,10.491,232604,0
1994-02-03,10.456,10.491,10.419,10.491,381117,0
1994-02-04,10.491,10.491,10.419,10.456,520734,0
1994-02-07,10.384,10.491,10.214,10.491,527019,0
1994-02-08,10.456,10.523,10.456,10.491,706188,0
1994-02-09,10.523,10.764,10.491,10.664,698061,0
1994-02-10,10.627,10.909,10.627,10.838,1063731,0
1994-02-11,10.764,10.977,10.729,10.873,470440,0
1994-02-14,10.873,10.977,10.873,10.977,912595,0
1994-02-15,10.977,11.187,10.977,11.151,1763099,0
1994-02-16,11.151,11.357,11.044,11.321,1021297,0
1994-02-17,11.533,11.778,11.533,11.6,2460381,0
1994-02-18,11.533,11.533,11.425,11.466,829819,0
1994-02-22,11.466,11.569,11.466,11.533,382431,0
1994-02-23,11.533,11.569,11.357,11.501,743643,0
1994-02-24,11.466,11.466,11.255,11.29,810169,0
1994-02-25,11.29,11.357,11.255,11.29,583600,0
1994-02-28,11.321,11.6,11.29,11.466,804146,0
1994-03-01,11.501,11.6,11.466,11.6,579144,0
1994-03-02,11.533,11.533,11.321,11.466,532518,0
1994-03-03,11.569,11.744,11.569,11.744,590930,0
1994-03-04,11.744,11.847,11.708,11.81,491915,0
1994-03-07,11.81,12.057,11.81,11.986,942976,0
1994-03-08,12.022,12.022,11.81,11.882,1772532,0
1994-03-09,11.81,11.847,11.6,11.847,648559,0
1994-03-10,11.81,11.81,11.6,11.6,341308,0
1994-03-11,11.634,11.708,11.569,11.708,463111,0
1994-03-14,11.778,11.882,11.708,11.882,842656,0
1994-03-15,11.918,11.918,11.81,11.81,302275,0
1994-03-16,11.81,12.022,11.81,12.022,607430,0
1994-03-17,12.089,12.267,12.089,12.267,553733,0
1994-03-18,12.267,12.335,12.196,12.233,1088353,0
1994-03-21,12.196,12.3,12.196,12.267,1024437,0
1994-03-22,12.267,12.407,12.233,12.3,634672,0
1994-03-23,12.335,12.444,12.267,12.3,641749,0
1994-03-24,12.372,12.444,12.267,12.3,474111,0
1994-03-25,12.267,12.335,12.233,12.233,334236,0
1994-03-28,12.233,12.267,11.986,11.986,259057,0
1994-03-29,12.022,12.022,11.882,11.954,986456,0
1994-03-30,12.022,12.022,11.466,11.6,863081,0
1994-03-31,11.6,11.6,11.116,11.394,983569,0
1994-04-04,11.255,11.321,11.148,11.183,563952,0
1994-04-05,11.321,11.466,11.321,11.466,1081017,0
1994-04-06,11.425,11.501,11.357,11.357,989866,0
1994-04-07,11.394,11.425,11.255,11.394,688901,0
1994-04-08,11.394,11.425,11.394,11.425,515754,0
1994-04-11,11.394,11.501,11.357,11.466,375880,0
1994-04-12,11.466,11.466,11.394,11.394,241764,0
1994-04-13,11.425,11.425,11.255,11.357,349164,0
1994-04-14,11.321,11.394,11.29,11.357,679462,0
1994-04-15,11.357,11.466,11.321,11.394,605077,0
1994-04-18,11.466,11.676,11.466,11.676,1079700,0
1994-04-19,11.744,11.954,11.744,11.778,829293,0
1994-04-20,11.847,11.847,11.708,11.744,845011,0
1994-04-21,11.676,11.708,11.425,11.425,453672,0
1994-04-22,11.425,11.425,11.183,11.394,1184218,0
1994-04-25,11.425,11.569,11.394,11.533,608748,0
1994-04-26,11.425,11.425,11.044,11.148,745738,0
1994-04-28,11.218,11.218,10.972,11.044,1116376,0
1994-04-29,11.116,11.116,10.694,10.833,998248,0
1994-05-02,10.833,11.079,10.659,11.044,1196011,0
1994-05-03,11.116,11.218,11.044,11.116,612408,0
1994-05-04,11.044,11.079,10.972,11.044,423819,0
1994-05-05,11.116,11.148,11.079,11.079,279228,0
1994-05-06,11.011,11.079,10.905,10.972,491915,0
1994-05-09,10.869,10.869,10.518,10.555,873301,0
1994-05-10,10.518,10.518,10.38,10.447,813843,0
1994-05-11,10.415,10.627,10.38,10.627,350204,0
1994-05-12,10.591,10.627,10.482,10.518,223433,0
1994-05-13,10.345,10.415,10.272,10.345,662968,0
1994-05-16,10.272,10.38,10.272,10.345,1239750,0
1994-05-17,10.313,10.415,10.313,10.345,514447,0
1994-05-18,10.345,10.38,10.205,10.24,643839,0
1994-05-19,10.313,10.38,10.272,10.38,272153,0
1994-05-20,10.345,10.415,10.272,10.345,485366,0
1994-05-23,10.24,10.313,10.205,10.272,269538,0
1994-05-24,10.313,10.555,10.313,10.482,616072,0
1994-05-25,10.447,10.482,10.38,10.447,277128,0
1994-05-26,10.523,10.555,10.415,10.555,245953,0
1994-05-27,10.447,10.698,10.447,10.627,208241,0
1994-05-31,10.523,10.591,10.447,10.447,178119,0
1994-06-01,10.523,10.555,10.345,10.415,473580,0
1994-06-02,10.523,10.523,10.38,10.447,522041,0
1994-06-03,10.447,10.555,10.415,10.447,440056,0
1994-06-06,10.523,10.555,10.38,10.415,187288,0
1994-06-07,10.309,10.482,10.309,10.345,185974,0
1994-06-08,10.38,10.447,10.164,10.24,506058,0
1994-06-09,10.24,10.309,10.205,10.272,956331,0
1994-06-10,10.24,10.415,10.24,10.345,223956,0
1994-06-13,10.415,10.415,10.272,10.38,489561,0
1994-06-14,10.447,10.523,10.415,10.523,295461,0
1994-06-15,10.523,10.698,10.523,10.659,592764,0
1994-06-16,10.591,10.802,10.523,10.659,697805,0
1994-06-17,10.523,10.555,10.482,10.555,556615,0
1994-06-20,10.447,10.482,10.272,10.272,384788,0
1994-06-21,10.309,10.38,10.098,10.205,824848,0
1994-06-22,10.164,10.205,9.887,9.958,816198,0
1994-06-23,9.958,9.99,9.638,9.712,950048,0
1994-06-24,9.638,9.712,9.573,9.573,469656,0
1994-06-27,9.605,9.605,9.501,9.532,97704,0
1994-06-28,9.605,9.712,9.532,9.712,546399,0
1994-06-29,9.712,9.749,9.676,9.676,350478,0
1994-06-30,9.712,9.712,9.4291,9.4291,834535,0
1994-07-01,9.4651,9.605,9.4291,9.4291,287868,0
1994-07-05,9.573,9.638,9.4651,9.605,570498,0
1994-07-06,9.501,9.501,9.4291,9.4291,842388,0
1994-07-07,9.3566,9.501,9.3566,9.4291,932236,0
1994-07-08,9.501,9.532,9.3566,9.398,1410011,0
1994-07-11,9.3566,9.532,9.3566,9.532,343396,0
1994-07-12,9.605,9.638,9.501,9.605,267436,0
1994-07-13,9.638,9.638,9.4291,9.501,347062,0
1994-07-14,9.573,9.782,9.501,9.712,1206744,0
1994-07-15,9.782,9.887,9.749,9.782,472529,0
1994-07-18,9.92,9.958,9.749,9.887,242295,0
1994-07-19,9.851,9.958,9.815,9.92,336853,0
1994-07-20,9.92,9.958,9.887,9.887,269791,0
1994-07-21,9.851,9.887,9.782,9.851,296777,0
1994-07-22,9.99,10.061,9.851,9.887,1280084,0
1994-07-25,9.887,9.958,9.815,9.92,1123181,0
1994-07-26,9.887,9.92,9.851,9.887,415692,0
1994-07-27,9.815,9.92,9.815,9.92,280008,0
1994-07-28,9.887,10.098,9.887,10.061,1279565,0
1994-07-29,10.061,10.061,10.031,10.061,596430,0
1994-08-01,10.031,10.031,9.958,9.99,707495,0
1994-08-02,9.99,9.99,9.92,9.958,757785,0
1994-08-03,9.958,10.061,9.92,10.061,139612,0
1994-08-04,9.99,10.164,9.99,10.133,509732,0
1994-08-05,10.205,10.272,10.098,10.205,264558,0
1994-08-08,10.205,10.272,10.098,10.24,406789,0
1994-08-09,10.164,10.523,10.164,10.482,703043,0
1994-08-10,10.523,10.523,10.447,10.523,611360,0
1994-08-11,10.523,10.523,10.272,10.309,161614,0
1994-08-12,10.272,10.38,10.205,10.345,239936,0
1994-08-15,10.272,10.523,10.272,10.415,414378,0
1994-08-16,10.38,10.482,10.38,10.415,509207,0
1994-08-17,10.482,10.555,10.447,10.555,709068,0
1994-08-18,10.555,10.555,10.415,10.415,431671,0
1994-08-19,10.447,10.518,10.345,10.482,287868,0
1994-08-22,10.415,10.447,10.345,10.345,248318,0
1994-08-23,10.376,10.482,10.376,10.415,204312,0
1994-08-24,10.447,10.518,10.447,10.482,596430,0
1994-08-25,10.482,10.518,10.415,10.447,264821,0
1994-08-26,10.518,10.698,10.518,10.664,333709,0
1994-08-29,10.698,10.698,10.555,10.591,286038,0
1994-08-30,10.555,10.591,10.518,10.591,137781,0
1994-08-31,10.555,10.729,10.518,10.729,268481,0
1994-09-01,10.664,10.698,10.627,10.664,213737,0
1994-09-02,10.627,10.627,10.518,10.518,115513,0
1994-09-06,10.555,10.555,10.447,10.482,121270,0
1994-09-07,10.482,10.518,10.415,10.415,344707,0
1994-09-08,10.415,10.518,10.415,10.415,250673,0
1994-09-09,10.345,10.376,10.2,10.235,294945,0
1994-09-12,10.235,10.235,10.164,10.2,498204,0
1994-09-13,10.164,10.309,10.164,10.164,181262,0
1994-09-14,10.2,10.2,10.061,10.093,430622,0
1994-09-15,10.093,10.164,10.061,10.164,661658,0
1994-09-16,10.128,10.272,10.128,10.164,341827,0
1994-09-19,10.164,10.2,10.093,10.128,194099,0
1994-09-20,10.128,10.164,10.026,10.026,212696,0
1994-09-21,9.985,9.985,9.846,9.985,404959,0
1994-09-22,10.026,10.093,9.882,9.916,278439,0
1994-09-23,9.882,9.985,9.846,9.953,207720,0
1994-09-26,10.026,10.026,9.916,9.985,332657,0
1994-09-27,9.985,10.026,9.916,9.953,465465,0
1994-09-28,9.882,10.061,9.882,10.061,316419,0
1994-09-29,10.061,10.128,10.026,10.093,415168,0
1994-09-30,10.061,10.128,10.026,10.026,150349,0
1994-10-03,10.026,10.093,10.026,10.061,334493,0
1994-10-04,10.061,10.093,9.846,9.846,341564,0
1994-10-05,9.882,9.953,9.778,9.953,221078,0
1994-10-06,10.128,10.164,10.061,10.128,825622,0
1994-10-07,10.2,10.415,10.2,10.345,1104329,0
1994-10-10,10.309,10.447,10.309,10.447,248318,0
1994-10-11,10.482,10.518,10.415,10.482,333445,0
1994-10-12,10.482,10.518,10.376,10.518,617384,0
1994-10-13,10.555,10.806,10.555,10.698,1041198,0
1994-10-14,10.698,10.698,10.555,10.664,241246,0
1994-10-17,10.591,10.698,10.591,10.698,151138,0
1994-10-18,10.698,10.764,10.698,10.698,687322,0
1994-10-19,10.664,10.764,10.627,10.627,339730,0
1994-10-20,10.664,10.664,10.591,10.664,544039,0
1994-10-21,10.698,10.981,10.664,10.909,583856,0
1994-10-24,10.909,10.909,10.627,10.627,336853,0
1994-10-25,10.591,10.764,10.555,10.764,493492,0
1994-10-26,10.806,10.909,10.698,10.873,386095,0
1994-10-27,10.981,11.192,10.909,11.121,449485,0
1994-10-28,11.121,11.299,11.121,11.192,1065563,0
1994-10-31,11.052,11.088,11.011,11.011,793677,0
1994-11-01,10.981,10.981,10.729,10.764,538547,0
1994-11-02,10.729,10.729,10.591,10.627,528323,0
1994-11-03,10.627,10.627,10.376,10.447,491136,0
1994-11-04,10.482,10.591,10.415,10.555,530425,0
1994-11-07,10.518,10.698,10.518,10.698,290752,0
1994-11-08,10.698,10.838,10.627,10.838,488249,0
1994-11-09,10.764,10.873,10.698,10.838,780843,0
1994-11-10,10.764,10.838,10.729,10.806,508943,0
1994-11-11,10.729,10.838,10.664,10.764,102677,0
1994-11-14,10.698,10.764,10.698,10.729,305680,0
1994-11-15,10.729,10.729,10.698,10.729,605332,0
1994-11-16,10.729,10.764,10.698,10.698,271891,0
1994-11-17,10.764,10.764,10.664,10.664,187812,0
1994-11-18,10.698,10.764,10.591,10.698,315366,0
1994-11-21,10.737,10.774,10.56,10.631,341827,0
1994-11-22,10.599,10.599,10.133,10.133,589097,0
1994-11-23,10.133,10.133,9.916,10.026,653275,0
1994-11-25,9.99,9.99,9.882,9.882,169734,0
1994-11-28,9.99,9.99,9.846,9.882,509207,0
1994-11-29,9.882,9.916,9.811,9.846,701469,0
1994-11-30,9.882,9.882,9.671,9.702,317471,0
1994-12-01,9.702,9.702,9.4199,9.4199,549544,0
1994-12-02,9.492,9.671,9.3838,9.671,372211,0
1994-12-05,9.671,9.671,9.3115,9.4199,1149639,0
1994-12-06,9.3115,9.3479,9.1375,9.2041,877487,0
1994-12-07,9.2041,9.671,9.2041,9.671,935904,0
1994-12-08,9.563,9.563,9.2765,9.2765,415963,0
1994-12-09,9.3115,9.3115,9.1686,9.2449,582548,0
1994-12-12,9.2449,9.4199,9.2449,9.3115,229455,0
1994-12-13,9.3479,9.4559,9.2041,9.2041,490869,0
1994-12-14,9.3115,9.3115,8.9175,9.2041,2449636,0
1994-12-15,9.1686,9.563,9.1375,9.4199,1841688,0
1994-12-16,9.4199,9.563,9.3479,9.563,820650,0
1994-12-19,9.563,9.6,9.4559,9.6,447383,0
1994-12-20,9.63,9.63,9.524,9.6,507639,0
1994-12-21,9.563,9.671,9.524,9.671,258008,0
1994-12-22,9.63,9.778,9.563,9.739,367497,0
1994-12-23,9.778,9.846,9.739,9.739,282894,0
1994-12-27,9.778,9.846,9.739,9.778,138300,0
1994-12-28,9.702,9.811,9.63,9.739,196449,0
1994-12-29,9.739,9.882,9.739,9.846,290486,0
1994-12-30,9.882,9.953,9.846,9.846,262198,0
1995-01-03,9.778,9.811,9.739,9.811,210598,0
1995-01-04,9.846,9.882,9.739,9.811,627346,0
1995-01-05,9.811,9.811,9.63,9.671,527808,0
1995-01-06,9.671,9.671,9.4559,9.4559,824057,0
1995-01-09,9.492,9.563,9.492,9.563,1269086,0
1995-01-10,9.563,9.563,9.4199,9.4559,181262,0
1995-01-11,9.4559,9.492,9.1375,9.492,1092801,0
1995-01-12,9.4559,9.524,9.3479,9.4559,714040,0
1995-01-13,9.524,9.6,9.3838,9.4199,882201,0
1995-01-16,9.492,9.492,9.3838,9.4199,622099,0
1995-01-17,9.4199,9.524,9.4199,9.524,249626,0
1995-01-18,9.4199,9.4559,9.3479,9.3838,672913,0
1995-01-19,9.2765,9.4199,9.2449,9.4199,852345,0
1995-01-20,9.4199,9.524,9.3838,9.492,543786,0
1995-01-23,9.3479,9.3479,9.1686,9.2449,1500119,0
1995-01-24,9.1686,9.2765,9.1375,9.2449,669513,0
1995-01-25,9.2765,9.4559,9.2765,9.3838,295461,0
1995-01-26,9.4559,9.4559,9.3838,9.4199,649342,0
1995-01-27,9.4559,9.524,9.4199,9.4199,368279,0
1995-01-30,9.3479,9.3838,9.2765,9.3479,413338,0
1995-01-31,9.3115,9.3479,9.2449,9.3115,519425,0
1995-02-01,9.2449,9.3838,9.2041,9.3838,280269,0
1995-02-02,9.3115,9.4559,9.3115,9.3838,653275,0
1995-02-03,9.4559,9.492,9.4199,9.4199,368279,0
1995-02-06,9.4559,9.524,9.4199,9.492,209028,0
1995-02-07,9.4559,9.492,9.3479,9.3479,895299,0
1995-02-08,9.3838,9.4559,9.3115,9.4199,449485,0
1995-02-09,9.4199,9.4199,9.3115,9.3479,469656,0
1995-02-10,9.3479,9.3479,9.2765,9.3115,281056,0
1995-02-13,9.3115,9.3838,9.2765,9.3115,442667,0
1995-02-14,9.3115,9.3479,9.1686,9.2449,1137076,0
1995-02-15,9.2041,9.3838,9.1686,9.3115,1017890,0
1995-02-16,9.1419,9.2857,9.1061,9.2449,631262,0
1995-02-17,9.2449,9.3207,9.2134,9.2449,712471,0
1995-02-21,9.2857,9.3566,9.2857,9.3207,573116,0
1995-02-22,9.3207,9.3931,9.2857,9.2857,412814,0
1995-02-23,9.2857,9.3566,9.2857,9.3207,709068,0
1995-02-24,9.3207,9.501,9.2857,9.501,1011860,0
1995-02-27,9.501,9.501,9.2857,9.3566,173143,0
1995-02-28,9.2857,9.3207,9.2449,9.3207,356239,0
1995-03-01,9.4247,9.4651,9.2134,9.3566,1860281,0
1995-03-02,9.3931,9.3931,9.3207,9.3207,413597,0
1995-03-03,9.3931,9.4651,9.3207,9.4247,393694,0
1995-03-06,9.4651,9.609,9.4247,9.573,544562,0
1995-03-07,9.573,9.68,9.536,9.609,1088878,0
1995-03-08,9.643,9.643,9.501,9.573,331615,0
1995-03-09,9.573,9.573,9.3566,9.3931,307255,0
1995-03-10,9.3931,9.4247,9.3207,9.3931,492708,0
1995-03-13,9.4247,9.501,9.3931,9.501,258008,0
1995-03-14,9.4651,9.536,9.4247,9.4247,908138,0
1995-03-15,9.4651,9.4651,9.3566,9.3931,344707,0
1995-03-16,9.3566,9.4247,9.3566,9.3566,231554,0
1995-03-17,9.3931,9.3931,9.2857,9.2857,634934,0
1995-03-20,9.2857,9.3566,9.2857,9.2857,227625,0
1995-03-21,9.2134,9.4247,9.2134,9.3566,575214,0
1995-03-22,9.3566,9.501,9.3566,9.4651,781364,0
1995-03-23,9.501,9.68,9.4651,9.643,702258,0
1995-03-24,9.68,9.895,9.68,9.86,633364,0
1995-03-27,9.787,10.074,9.787,10.074,895299,0
1995-03-28,10.04,10.04,9.967,10.003,369074,0
1995-03-29,9.967,10.111,9.967,10.074,665845,0
1995-03-30,10.074,10.147,10.003,10.147,915205,0
1995-03-31,10.147,10.253,10.074,10.253,229195,0
1995-04-03,10.183,10.235,10.074,10.074,400763,0
1995-04-04,10.111,10.147,9.967,10.147,451319,0
1995-04-05,10.147,10.147,9.93,10.003,407312,0
1995-04-06,10.074,10.111,9.895,9.895,380329,0
1995-04-07,9.895,9.895,9.752,9.86,550332,0
1995-04-10,9.895,9.895,9.716,9.716,304106,0
1995-04-11,9.752,9.86,9.643,9.86,777693,0
1995-04-12,9.93,9.93,9.752,9.86,924373,0
1995-04-13,9.895,9.895,9.643,9.752,403118,0
1995-04-17,9.824,9.86,9.787,9.86,266917,0
1995-04-18,9.895,9.967,9.824,9.967,284724,0
1995-04-19,10.003,10.074,9.93,10.074,379550,0
1995-04-20,10.04,10.433,10.04,10.433,1336141,0
1995-04-21,10.545,10.936,10.473,10.905,1993611,0
1995-04-24,10.864,10.905,10.756,10.905,1361556,0
1995-04-25,10.833,10.833,10.724,10.756,487208,0
1995-04-26,10.685,10.685,10.613,10.613,536707,0
1995-04-27,10.655,10.655,10.545,10.655,247792,0
1995-04-28,10.655,10.655,10.473,10.655,513396,0
1995-05-01,10.577,10.864,10.577,10.864,2228303,0
1995-05-02,10.905,11.011,10.864,10.977,771671,0
1995-05-03,10.936,10.977,10.833,10.905,631004,0
1995-05-04,10.864,11.011,10.864,10.864,827985,0
1995-05-05,10.864,10.864,10.797,10.833,543263,0
1995-05-08,10.797,11.048,10.797,10.977,209551,0
1995-05-09,10.977,11.011,10.905,10.936,610839,0
1995-05-10,11.011,11.011,10.724,10.864,196449,0
1995-05-11,10.797,10.864,10.756,10.833,332138,0
1995-05-12,10.833,10.833,10.756,10.797,335806,0
1995-05-15,10.685,10.797,10.685,10.797,303850,0
1995-05-16,10.724,10.797,10.655,10.756,345757,0
1995-05-17,10.797,10.833,10.685,10.797,259317,0
1995-05-18,10.797,10.797,10.545,10.545,197500,0
1995-05-19,10.473,10.545,10.473,10.473,595126,0
1995-05-22,10.577,10.655,10.545,10.613,410980,0
1995-05-23,10.655,10.685,10.577,10.577,338952,0
1995-05-24,10.577,10.756,10.577,10.756,344970,0
1995-05-25,10.694,10.729,10.55,10.586,539592,0
1995-05-26,10.586,10.623,10.442,10.55,423819,0
1995-05-30,10.55,10.623,10.515,10.515,189905,0
1995-05-31,10.515,10.764,10.515,10.729,410455,0
1995-06-01,10.694,10.694,10.55,10.623,365407,0
1995-06-02,10.623,10.729,10.55,10.586,471486,0
1995-06-05,10.659,10.659,10.442,10.442,1368360,0
1995-06-06,10.442,10.442,10.187,10.222,1077870,0
1995-06-07,10.222,10.222,10.115,10.151,980695,0
1995-06-08,10.115,10.222,10.115,10.151,620537,0
1995-06-09,10.115,10.187,10.04,10.187,1588390,0
1995-06-12,10.151,10.222,10.151,10.222,763805,0
1995-06-13,10.222,10.222,10.151,10.151,425385,0
1995-06-14,10.151,10.164,10.115,10.151,490342,0
1995-06-15,10.115,10.222,10.115,10.187,937742,0
1995-06-16,10.222,10.258,10.187,10.258,837943,0
1995-06-19,10.258,10.258,10.222,10.222,289703,0
1995-06-20,10.332,10.372,10.295,10.332,351001,0
1995-06-21,10.332,10.442,10.332,10.332,709068,0
1995-06-22,10.222,10.332,10.04,10.332,873827,0
1995-06-23,10.332,10.372,10.258,10.332,659294,0
1995-06-26,10.372,10.372,10.295,10.295,493228,0
1995-06-27,10.295,10.295,10.151,10.187,267963,0
1995-06-28,10.187,10.258,10.187,10.187,253300,0
1995-06-29,10.258,10.295,10.151,10.187,243341,0
1995-06-30,10.187,10.222,10.151,10.187,213483,0
1995-07-03,10.151,10.222,10.151,10.222,52126,0
1995-07-05,10.187,10.222,10.079,10.115,439523,0
1995-07-06,10.222,10.258,10.079,10.222,324546,0
1995-07-07,10.187,10.258,10.115,10.151,243341,0
1995-07-10,10.115,10.222,10.115,10.187,471486,0
1995-07-11,10.187,10.187,10.115,10.187,462320,0
1995-07-12,10.151,10.187,10.079,10.151,277391,0
1995-07-13,10.187,10.187,10.04,10.151,246744,0
1995-07-14,10.079,10.115,10.04,10.079,198286,0
1995-07-17,10.079,10.151,10.04,10.04,386877,0
1995-07-18,10.115,10.115,10.04,10.079,284199,0
1995-07-19,10.04,10.115,9.967,10.115,238886,0
1995-07-20,10.115,10.115,9.934,10.008,722681,0
1995-07-21,10.008,10.04,9.895,10.008,555832,0
1995-07-24,10.079,10.115,9.967,10.04,1373864,0
1995-07-25,9.967,10.04,9.967,9.967,159780,0
1995-07-26,10.04,10.04,9.86,9.967,242033,0
1995-07-27,10.008,10.008,9.934,10.008,179947,0
1995-07-28,10.008,10.008,9.787,9.895,198286,0
1995-07-31,10.008,10.008,9.824,9.967,933285,0
1995-08-01,9.967,10.04,9.752,9.787,237312,0
1995-08-02,9.787,9.934,9.787,9.86,453417,0
1995-08-03,9.824,9.86,9.752,9.787,538280,0
1995-08-04,9.824,9.824,9.716,9.716,491915,0
1995-08-07,9.752,9.895,9.752,9.86,932758,0
1995-08-08,9.895,9.895,9.752,9.787,296777,0
1995-08-09,9.752,9.787,9.716,9.787,160831,0
1995-08-10,9.86,9.86,9.716,9.752,201170,0
1995-08-11,9.752,9.934,9.716,9.787,690990,0
1995-08-14,9.787,9.824,9.752,9.787,632840,0
1995-08-15,9.787,9.895,9.68,9.86,741023,0
1995-08-16,9.895,9.895,9.752,9.787,406262,0
1995-08-17,9.787,9.824,9.716,9.752,210071,0
1995-08-18,9.787,9.934,9.787,9.934,273202,0
1995-08-21,9.934,9.934,9.824,9.824,150349,0
1995-08-22,9.869,9.869,9.721,9.721,404959,0
1995-08-23,9.684,9.721,9.577,9.684,439003,0
1995-08-24,9.647,9.647,9.536,9.612,160831,0
1995-08-25,9.577,9.577,9.3566,9.536,633629,0
1995-08-28,9.4651,9.577,9.4291,9.577,230768,0
1995-08-29,9.577,9.577,9.4651,9.577,705130,0
1995-08-30,9.536,9.577,9.501,9.536,526490,0
1995-08-31,9.536,9.612,9.4651,9.577,602717,0
1995-09-01,9.647,9.757,9.612,9.721,156634,0
1995-09-05,9.721,9.904,9.721,9.869,493749,0
1995-09-06,9.869,9.904,9.757,9.796,395786,0
1995-09-07,9.796,9.796,9.684,9.757,197238,0
1995-09-08,9.721,9.796,9.612,9.757,205100,0
1995-09-11,9.796,9.796,9.721,9.796,124157,0
1995-09-12,9.796,9.869,9.647,9.869,182833,0
1995-09-13,9.869,9.869,9.721,9.796,147998,0
1995-09-14,9.721,9.832,9.647,9.832,487208,0
1995-09-15,9.832,10.012,9.832,9.939,832693,0
1995-09-18,9.976,10.012,9.904,9.904,333180,0
1995-09-19,9.904,9.904,9.796,9.869,100578,0
1995-09-20,9.904,9.904,9.832,9.869,491136,0
1995-09-21,9.832,9.904,9.832,9.904,117871,0
1995-09-22,9.832,9.869,9.796,9.832,236532,0
1995-09-25,9.869,9.904,9.577,9.684,267963,0
1995-09-26,9.721,9.796,9.684,9.796,209028,0
1995-09-27,9.721,9.757,9.612,9.684,470965,0
1995-09-28,9.721,9.721,9.612,9.721,375880,0
1995-09-29,9.684,9.757,9.647,9.757,267963,0
1995-10-02,9.796,9.832,9.684,9.721,255655,0
1995-10-03,9.757,9.757,9.684,9.721,200906,0
1995-10-04,9.796,9.796,9.536,9.577,425902,0
1995-10-05,9.612,9.612,9.4651,9.501,479345,0
1995-10-06,9.4291,9.4651,9.2809,9.2809,441625,0
1995-10-09,9.0608,9.2449,8.9175,9.2449,805460,0
1995-10-10,9.2085,9.3566,9.0608,9.3566,388713,0
1995-10-11,9.3207,9.3566,9.2449,9.2809,395001,0
1995-10-12,9.2809,9.4291,9.2449,9.4291,708804,0
1995-10-13,9.4291,9.721,9.4291,9.684,765907,0
1995-10-16,9.647,9.684,9.612,9.647,411244,0
1995-10-17,9.612,9.721,9.612,9.684,298085,0
1995-10-18,9.647,9.721,9.612,9.612,397095,0
1995-10-19,9.684,9.721,9.577,9.612,546665,0
1995-10-20,9.612,9.721,9.536,9.721,385046,0
1995-10-23,9.647,9.721,9.647,9.684,244648,0
1995-10-24,9.721,9.757,9.647,9.647,264821,0
1995-10-25,9.684,9.721,9.501,9.536,228141,0
1995-10-26,9.536,9.536,9.3566,9.4651,308819,0
1995-10-27,9.3566,9.3931,9.173,9.3566,502657,0
1995-10-30,9.4291,9.4291,9.2809,9.2809,259845,0
1995-10-31,9.3566,9.3566,9.2449,9.2449,425651,0
1995-11-01,9.3207,9.3566,9.1017,9.1375,458656,0
1995-11-02,9.2085,9.3207,9.1017,9.1017,599051,0
1995-11-03,9.1375,9.1375,8.8815,9.0249,816987,0
1995-11-06,9.0249,9.0249,8.9534,9.0249,577833,0
1995-11-07,9.0249,9.2449,9.0249,9.2449,544833,0
1995-11-08,9.2809,9.3931,9.2809,9.3566,712471,0
1995-11-09,9.3931,9.3931,9.2449,9.2449,192001,0
1995-11-10,9.2085,9.2085,9.1017,9.1017,287345,0
1995-11-13,9.1017,9.3566,8.989,9.2809,225788,0
1995-11-14,9.3207,9.3931,9.2809,9.3931,263250,0
1995-11-15,9.3566,9.4291,9.3207,9.4291,181262,0
1995-11-16,9.3931,9.501,9.3207,9.3931,412814,0
1995-11-17,9.4291,9.684,9.3566,9.684,431141,0
1995-11-20,9.721,9.721,9.501,9.536,217667,0
1995-11-21,9.536,9.684,9.536,9.647,180217,0
1995-11-22,9.582,9.806,9.582,9.806,256957,0
1995-11-24,9.765,9.878,9.765,9.878,181000,0
1995-11-27,9.912,10.061,9.912,10.061,813843,0
1995-11-28,10.026,10.138,10.026,10.098,295990,0
1995-11-29,10.098,10.138,10.061,10.098,167379,0
1995-11-30,10.098,10.393,10.098,10.281,802311,0
1995-12-01,10.322,10.322,10.244,10.281,180217,0
1995-12-04,10.322,10.358,10.322,10.322,210598,0
1995-12-05,10.322,10.501,10.322,10.428,340258,0
1995-12-06,10.469,10.577,10.428,10.469,166072,0
1995-12-07,10.358,10.428,10.281,10.393,412026,0
1995-12-08,10.393,10.54,10.393,10.501,215046,0
1995-12-11,10.54,10.724,10.501,10.724,223956,0
1995-12-12,10.761,10.761,10.577,10.613,243078,0
1995-12-13,10.655,10.655,10.54,10.613,220547,0
1995-12-14,10.655,10.685,10.469,10.577,293101,0
1995-12-15,10.613,10.613,10.54,10.54,483540,0
1995-12-18,10.577,10.577,10.358,10.393,235742,0
1995-12-19,10.393,10.577,10.358,10.501,183096,0
1995-12-20,10.393,10.54,10.358,10.501,138044,0
1995-12-21,10.613,10.655,10.54,10.577,397360,0
1995-12-22,10.577,10.613,10.54,10.613,114989,0
1995-12-26,10.655,10.685,10.54,10.613,79891,0
1995-12-27,10.655,10.655,10.428,10.54,134107,0
1995-12-28,10.577,10.577,10.501,10.54,273727,0
1995-12-29,10.613,10.613,10.358,10.358,472275,0
1996-01-02,10.469,10.685,10.428,10.613,433766,0
1996-01-03,10.655,10.724,10.613,10.685,233648,0
1996-01-04,10.655,10.833,10.655,10.724,249101,0
1996-01-05,10.655,10.685,10.577,10.613,226570,0
1996-01-08,10.613,10.685,10.501,10.655,139354,0
1996-01-09,10.613,10.613,10.428,10.501,235478,0
1996-01-10,10.358,10.613,10.322,10.54,634934,0
1996-01-11,10.469,10.501,10.428,10.428,447905,0
1996-01-12,10.428,10.501,10.393,10.428,164495,0
1996-01-15,10.428,10.501,10.358,10.393,109487,0
1996-01-16,10.358,10.428,10.098,10.244,924112,0
1996-01-17,10.209,10.358,10.209,10.358,119446,0
1996-01-18,10.428,10.501,10.393,10.469,339998,0
1996-01-19,10.428,10.613,10.428,10.501,295461,0
1996-01-22,10.54,10.613,10.469,10.577,316944,0
1996-01-23,10.469,10.501,10.322,10.322,430097,0
1996-01-24,10.322,10.428,10.281,10.358,203259,0
1996-01-25,10.428,10.577,10.244,10.577,497685,0
1996-01-26,10.613,10.873,10.577,10.797,1474442,0
1996-01-29,10.873,10.945,10.685,10.724,434289,0
1996-01-30,10.797,10.833,10.655,10.724,222647,0
1996-01-31,10.655,10.833,10.655,10.833,173405,0
1996-02-01,10.833,10.909,10.761,10.909,363307,0
1996-02-02,10.873,11.015,10.833,10.909,356489,0
1996-02-05,10.909,11.165,10.909,11.129,430890,0
1996-02-06,11.129,11.129,10.986,11.057,596692,0
1996-02-07,11.093,11.242,11.057,11.206,913639,0
1996-02-08,11.206,11.206,11.093,11.206,461270,0
1996-02-09,11.165,11.421,11.165,11.348,469125,0
1996-02-12,11.316,11.348,11.206,11.348,383737,0
1996-02-13,11.348,11.533,11.348,11.421,320091,0
1996-02-14,11.421,11.421,11.348,11.39,187023,0
1996-02-15,11.421,11.421,11.316,11.39,254869,0
1996-02-16,11.348,11.421,11.316,11.348,380078,0
1996-02-20,11.316,11.39,11.316,11.348,958690,0
1996-02-21,11.399,11.47,11.286,11.434,233914,0
1996-02-22,11.434,11.731,11.434,11.653,1028628,0
1996-02-23,11.653,11.694,11.399,11.547,322969,0
1996-02-26,11.547,11.547,11.025,11.025,246480,0
1996-02-27,11.025,11.173,10.838,10.986,509467,0
1996-02-28,11.098,11.173,11.061,11.098,343923,0
1996-02-29,11.098,11.139,10.838,10.877,289703,0
1996-03-01,10.909,10.909,10.577,10.877,422761,0
1996-03-04,10.877,10.949,10.655,10.802,304893,0
1996-03-05,10.729,10.909,10.689,10.877,660347,0
1996-03-06,10.877,10.909,10.689,10.877,316682,0
1996-03-07,10.877,10.877,10.689,10.802,328209,0
1996-03-08,10.764,10.764,10.506,10.506,515754,0
1996-03-11,10.506,10.909,10.506,10.802,316165,0
1996-03-12,10.802,10.949,10.802,10.909,292322,0
1996-03-13,11.025,11.286,11.025,11.286,706439,0
1996-03-14,11.246,11.434,11.246,11.316,353874,0
1996-03-15,11.286,11.399,11.209,11.286,413338,0
1996-03-18,11.246,11.578,11.209,11.578,665585,0
1996-03-19,11.578,11.578,11.316,11.434,241246,0
1996-03-20,11.357,11.506,11.357,11.506,541686,0
1996-03-21,11.506,11.578,11.506,11.578,216096,0
1996-03-22,11.618,11.618,11.547,11.578,263765,0
1996-03-25,11.578,11.653,11.434,11.47,716661,0
1996-03-26,11.434,11.547,11.434,11.506,343923,0
1996-03-27,11.47,11.547,11.399,11.47,221601,0
1996-03-28,11.506,11.578,11.47,11.506,200906,0
1996-03-29,11.547,11.578,11.399,11.399,216878,0
1996-04-01,11.399,11.547,11.316,11.547,403905,0
1996-04-02,11.547,11.547,11.434,11.47,698061,0
1996-04-03,11.434,11.506,11.357,11.434,230240,0
1996-04-04,11.399,11.47,11.316,11.434,305680,0
1996-04-08,11.357,11.506,11.316,11.47,572334,0
1996-04-09,11.506,11.694,11.506,11.694,1213295,0
1996-04-10,11.731,11.879,11.694,11.842,1158023,0
1996-04-11,11.765,11.954,11.765,11.954,835580,0
1996-04-12,11.914,12.026,11.806,11.806,515754,0
1996-04-15,12.026,12.174,11.986,11.986,1501428,0
1996-04-16,12.062,12.138,11.879,11.914,2608377,0
1996-04-17,11.954,12.026,11.879,11.954,779266,0
1996-04-18,11.914,11.986,11.879,11.879,414126,0
1996-04-19,11.879,12.026,11.842,11.914,1044079,0
1996-04-22,11.986,12.026,11.806,12.026,1022604,0
1996-04-23,12.102,12.363,12.026,12.363,969167,0
1996-04-24,12.363,12.546,12.363,12.474,971269,0
1996-04-25,12.474,12.474,12.323,12.398,1083369,0
1996-04-26,12.398,12.398,12.285,12.363,424072,0
1996-04-29,12.323,12.323,12.245,12.323,465199,0
1996-04-30,12.285,12.285,12.174,12.215,633102,0
1996-05-01,12.215,12.245,12.138,12.138,348114,0
1996-05-02,12.062,12.215,12.026,12.138,559765,0
1996-05-03,12.174,12.245,12.138,12.174,828244,0
1996-05-06,12.215,12.245,12.138,12.174,391333,0
1996-05-07,12.174,12.174,11.806,11.879,1315454,0
1996-05-08,11.914,12.102,11.842,12.102,489042,0
1996-05-09,12.026,12.174,11.954,12.174,281056,0
1996-05-10,12.215,12.285,12.138,12.174,509207,0
1996-05-13,12.174,12.174,12.026,12.102,507371,0
1996-05-14,12.174,12.245,12.102,12.174,659294,0
1996-05-15,12.245,12.285,12.138,12.285,408098,0
1996-05-16,12.245,12.285,12.102,12.215,752542,0
1996-05-17,12.323,12.474,12.245,12.398,524662,0
1996-05-20,12.474,12.805,12.435,12.731,965504,0
1996-05-21,12.654,12.841,12.582,12.805,968120,0
1996-05-22,12.805,13.031,12.771,13.031,701209,0
1996-05-23,13.031,13.102,12.805,12.841,851296,0
1996-05-24,12.851,12.887,12.809,12.887,467824,0
1996-05-28,12.887,12.959,12.809,12.851,747568,0
1996-05-29,12.776,12.809,12.74,12.74,306205,0
1996-05-30,12.703,12.851,12.703,12.851,461527,0
1996-05-31,12.809,12.809,12.74,12.776,307255,0
1996-06-03,12.74,12.74,12.474,12.551,379550,0
1996-06-04,12.627,12.74,12.474,12.74,177330,0
1996-06-05,12.703,12.74,12.627,12.627,202741,0
1996-06-06,12.587,12.587,12.368,12.403,332138,0
1996-06-07,12.368,12.368,12.215,12.25,951618,0
1996-06-10,12.25,12.29,12.102,12.138,463890,0
1996-06-11,12.102,12.138,11.806,11.842,1446946,0
1996-06-12,11.882,11.954,11.806,11.882,666896,0
1996-06-13,11.914,11.954,11.806,11.806,291533,0
1996-06-14,11.842,11.882,11.731,11.882,273982,0
1996-06-17,11.806,11.914,11.765,11.842,184146,0
1996-06-18,11.842,11.882,11.765,11.765,302538,0
1996-06-19,11.731,11.806,11.731,11.806,187288,0
1996-06-20,11.806,11.842,11.694,11.842,300702,0
1996-06-21,11.842,11.882,11.806,11.842,358588,0
1996-06-24,11.765,11.99,11.694,11.954,431932,0
1996-06-25,11.99,11.99,11.914,11.954,293633,0
1996-06-26,11.954,12.03,11.896,11.954,207720,0
1996-06-27,11.882,11.914,11.806,11.882,143278,0
1996-06-28,11.954,11.954,11.842,11.842,360943,0
1996-07-01,11.99,12.067,11.914,12.03,297558,0
1996-07-02,12.067,12.067,11.914,12.03,587526,0
1996-07-03,11.99,12.03,11.914,11.954,484847,0
1996-07-05,11.842,11.842,11.731,11.765,83818,0
1996-07-08,11.731,11.882,11.731,11.765,122847,0
1996-07-09,11.731,11.882,11.653,11.882,397622,0
1996-07-10,11.882,11.882,11.578,11.653,392902,0
1996-07-11,11.694,11.694,11.282,11.47,805977,0
1996-07-12,11.429,11.47,11.316,11.394,702258,0
1996-07-15,11.429,11.429,11.057,11.093,592243,0
1996-07-16,11.134,11.134,10.46,10.797,1150168,0
1996-07-17,10.909,10.945,10.797,10.869,429581,0
1996-07-18,11.02,11.206,10.986,11.057,810694,0
1996-07-19,11.093,11.134,10.909,11.02,719280,0
1996-07-22,11.057,11.134,11.02,11.057,590143,0
1996-07-23,11.057,11.134,10.909,10.986,326375,0
1996-07-24,10.797,10.986,10.756,10.986,284199,0
1996-07-25,10.797,10.909,10.797,10.833,324015,0
1996-07-26,10.909,10.945,10.72,10.797,717709,0
1996-07-29,10.756,10.945,10.756,10.909,520209,0
1996-07-30,10.869,11.002,10.869,10.945,272412,0
1996-07-31,10.869,11.093,10.833,10.909,352569,0
1996-08-01,10.945,11.093,10.945,10.986,548760,0
1996-08-02,10.986,11.02,10.945,11.02,307780,0
1996-08-05,10.986,11.206,10.986,11.057,472275,0
1996-08-06,11.134,11.47,11.134,11.394,453149,0
1996-08-07,11.429,11.578,11.429,11.506,670040,0
1996-08-08,11.506,11.506,11.429,11.47,247792,0
1996-08-09,11.506,11.506,11.47,11.506,380329,0
1996-08-12,11.47,11.47,11.282,11.394,1009247,0
1996-08-13,11.47,11.47,11.282,11.429,831913,0
1996-08-14,11.429,11.765,11.429,11.618,910757,0
1996-08-15,11.618,11.618,11.506,11.578,192001,0
1996-08-16,11.578,11.653,11.506,11.547,286820,0
1996-08-19,11.547,11.578,11.47,11.578,112631,0
1996-08-20,11.578,11.765,11.578,11.653,625765,0
1996-08-21,11.703,11.703,11.438,11.51,688108,0
1996-08-22,11.438,11.551,11.399,11.438,738406,0
1996-08-23,11.438,11.473,11.362,11.399,705404,0
1996-08-26,11.399,11.438,11.214,11.438,480128,0
1996-08-27,11.399,11.399,11.286,11.362,293101,0
1996-08-28,11.399,11.438,11.246,11.246,226840,0
1996-08-29,11.214,11.399,11.139,11.321,632581,0
1996-08-30,11.286,11.362,11.173,11.173,272942,0
1996-09-03,11.139,11.362,11.139,11.362,316682,0
1996-09-04,11.438,11.438,11.321,11.321,532259,0
1996-09-05,11.286,11.362,11.286,11.321,187288,0
1996-09-06,11.362,11.438,11.321,11.362,469125,0
1996-09-09,11.399,11.586,11.399,11.51,403905,0
1996-09-10,11.551,11.586,11.098,11.139,1499332,0
1996-09-11,11.139,11.399,11.061,11.246,1033345,0
1996-09-12,11.286,11.399,11.214,11.362,389241,0
1996-09-13,11.438,11.51,11.399,11.438,974406,0
1996-09-16,11.399,11.739,11.399,11.586,764079,0
1996-09-17,11.586,11.626,11.51,11.551,507109,0
1996-09-18,11.51,11.626,11.473,11.626,295728,0
1996-09-19,11.626,11.774,11.551,11.739,518114,0
1996-09-20,11.81,11.887,11.739,11.887,583600,0
1996-09-23,11.852,11.852,11.703,11.852,831656,0
1996-09-24,11.852,11.887,11.739,11.852,460220,0
1996-09-25,11.81,11.887,11.774,11.852,404170,0
1996-09-26,11.81,11.852,11.703,11.774,384788,0
1996-09-27,11.774,11.774,11.703,11.774,257745,0
1996-09-30,11.774,11.963,11.739,11.963,595126,0
1996-10-01,11.963,12.003,11.852,12.003,164236,0
1996-10-02,12.003,12.003,11.887,12.003,292579,0
1996-10-03,12.003,12.003,11.852,11.887,222908,0
1996-10-04,11.852,12.003,11.852,12.003,206930,0
1996-10-07,12.003,12.453,11.927,12.453,1057705,0
1996-10-08,12.453,12.524,12.376,12.376,691510,0
1996-10-09,12.3,12.416,12.267,12.376,1059795,0
1996-10-10,12.339,12.524,12.339,12.524,454461,0
1996-10-11,12.453,12.759,12.453,12.717,1095687,0
1996-10-14,12.759,12.905,12.6,12.641,584647,0
1996-10-15,12.6,12.717,12.564,12.717,432458,0
1996-10-16,12.717,12.759,12.641,12.717,319563,0
1996-10-17,12.641,12.789,12.6,12.789,612671,0
1996-10-18,12.828,12.982,12.759,12.905,595908,0
1996-10-21,12.789,13.018,12.677,12.865,507900,0
1996-10-22,12.865,12.865,12.6,12.677,1060316,0
1996-10-23,12.677,12.905,12.641,12.828,456554,0
1996-10-24,12.905,12.905,12.677,12.677,431417,0
1996-10-25,12.641,12.717,12.564,12.677,396835,0
1996-10-28,12.789,12.789,12.564,12.6,218454,0
1996-10-29,12.6,12.677,12.492,12.6,491396,0
1996-10-30,12.641,12.641,12.524,12.564,235220,0
1996-10-31,12.564,12.789,12.524,12.789,867014,0
1996-11-01,12.789,12.865,12.759,12.828,467824,0
1996-11-04,12.789,12.828,12.677,12.759,670295,0
1996-11-05,12.677,12.759,12.677,12.677,526753,0
1996-11-06,12.759,12.759,12.641,12.717,221601,0
1996-11-07,12.677,12.789,12.677,12.759,172091,0
1996-11-08,12.677,12.717,12.641,12.677,269791,0
1996-11-11,12.677,12.865,12.641,12.865,319037,0
1996-11-12,12.828,12.828,12.677,12.828,256444,0
1996-11-13,12.905,13.242,12.759,13.129,1288994,0
1996-11-14,13.088,13.165,13.018,13.053,234957,0
1996-11-15,13.129,13.318,13.018,13.283,1334831,0
1996-11-18,13.353,13.506,13.283,13.471,1632919,0
1996-11-19,13.506,13.619,13.393,13.471,1529717,0
1996-11-20,13.471,13.547,13.393,13.43,1429653,0
1996-11-21,13.515,13.515,13.397,13.439,707495,0
1996-11-22,13.439,13.892,13.397,13.817,1149112,0
1996-11-25,14.045,14.045,13.817,14.008,643839,0
1996-11-26,13.968,14.045,13.892,13.892,574687,0
1996-11-27,13.932,14.309,13.892,14.232,1246822,0
1996-11-29,14.309,14.573,14.309,14.538,797603,0
1996-12-02,14.573,14.727,14.538,14.685,1061371,0
1996-12-03,14.762,14.803,14.498,14.538,731065,0
1996-12-04,14.462,14.498,14.232,14.309,1011604,0
1996-12-05,14.309,14.309,14.193,14.193,321131,0
1996-12-06,14.008,14.156,13.892,14.116,1152002,0
1996-12-09,14.232,14.345,14.085,14.085,1696307,0
1996-12-10,14.008,14.045,13.704,13.817,1159080,0
1996-12-11,13.662,13.662,13.515,13.627,741805,0
1996-12-12,13.552,13.592,13.246,13.362,774548,0
1996-12-13,13.288,13.397,13.21,13.323,456821,0
1996-12-16,13.323,13.439,13.21,13.246,702783,0
1996-12-17,13.246,13.323,13.174,13.21,363572,0
1996-12-18,13.246,13.288,13.097,13.174,731065,0
1996-12-19,13.174,13.288,13.061,13.246,1812084,0
1996-12-20,13.323,13.323,13.139,13.246,1680596,0
1996-12-23,13.246,13.288,13.174,13.174,466249,0
1996-12-24,13.246,13.246,13.174,13.246,146162,0
1996-12-26,13.246,13.397,13.174,13.397,416743,0
1996-12-27,13.475,13.515,13.323,13.397,185711,0
1996-12-30,13.397,13.397,13.21,13.246,681566,0
1996-12-31,13.246,13.362,13.246,13.288,467824,0
1997-01-02,13.288,13.397,13.288,13.288,469656,0
1997-01-03,13.362,13.475,13.323,13.323,499772,0
1997-01-06,13.397,13.552,13.323,13.397,357800,0
1997-01-07,13.439,13.552,13.323,13.515,621316,0
1997-01-08,13.515,13.515,13.439,13.515,513664,0
1997-01-09,13.515,13.662,13.362,13.515,552428,0
1997-01-10,13.475,13.592,13.323,13.592,488774,0
1997-01-13,13.627,13.627,13.475,13.515,214523,0
1997-01-14,13.515,13.515,13.323,13.397,640958,0
1997-01-15,13.362,13.475,13.323,13.397,523870,0
1997-01-16,13.475,13.552,13.397,13.475,935638,0
1997-01-17,13.515,13.552,13.323,13.397,515493,0
1997-01-20,13.397,13.397,13.246,13.288,934863,0
1997-01-21,13.246,13.246,13.061,13.21,580716,0
1997-01-22,13.21,13.246,12.986,13.097,1543857,0
1997-01-23,13.139,13.323,13.097,13.139,1350549,0
1997-01-24,13.139,13.21,13.061,13.139,529374,0
1997-01-27,13.097,13.174,12.833,12.869,333180,0
1997-01-28,12.986,13.174,12.945,13.023,1222461,0
1997-01-29,12.986,13.023,12.91,12.945,272942,0
1997-01-30,12.945,13.061,12.91,13.023,759880,0
1997-01-31,13.023,13.139,12.986,13.061,1048534,0
1997-02-03,13.097,13.139,12.945,12.945,448700,0
1997-02-04,12.91,12.986,12.869,12.91,289703,0
1997-02-05,12.91,12.986,12.869,12.945,737618,0
1997-02-06,12.986,13.023,12.869,12.945,474362,0
1997-02-07,13.023,13.097,12.91,12.945,576002,0
1997-02-10,12.945,13.061,12.869,12.91,750712,0
1997-02-11,12.91,13.139,12.792,12.91,556090,0
1997-02-12,12.91,13.023,12.833,13.023,501609,0
1997-02-13,13.139,13.246,13.023,13.139,616861,0
1997-02-14,13.061,13.174,13.061,13.139,287085,0
1997-02-18,13.139,13.174,12.945,12.945,320608,0
1997-02-19,12.986,13.362,12.945,13.362,1112975,0
1997-02-20,13.331,13.37,13.027,13.102,847889,0
1997-02-21,13.102,13.179,13.061,13.139,341037,0
1997-02-24,13.139,13.331,13.061,13.297,304106,0
1997-02-25,13.256,13.448,13.139,13.256,384001,0
1997-02-26,13.256,13.256,13.061,13.139,168165,0
1997-02-27,13.139,13.139,12.91,12.91,524921,0
1997-02-28,12.95,13.061,12.762,12.833,696752,0
1997-03-03,12.762,12.762,12.497,12.531,1125803,0
1997-03-04,12.609,12.686,12.497,12.573,985929,0
1997-03-05,12.649,12.649,12.531,12.573,946379,0
1997-03-06,12.609,12.649,12.497,12.497,389498,0
1997-03-07,12.531,12.573,12.421,12.457,535667,0
1997-03-10,12.457,12.609,12.38,12.609,1096475,0
1997-03-11,12.649,12.686,12.457,12.531,1108779,0
1997-03-12,12.573,12.573,12.344,12.38,486942,0
1997-03-13,12.344,12.38,12.191,12.304,809652,0
1997-03-14,12.228,12.38,12.228,12.344,260100,0
1997-03-17,12.344,12.38,12.152,12.344,351521,0
1997-03-18,12.344,12.344,12.076,12.076,271891,0
1997-03-19,12.115,12.304,11.959,12.304,749147,0
1997-03-20,12.304,12.344,12.115,12.228,287868,0
1997-03-21,12.344,12.421,12.228,12.228,943236,0
1997-03-24,12.228,12.344,12.191,12.344,401809,0
1997-03-25,12.38,12.573,12.38,12.421,807295,0
1997-03-26,12.497,12.762,12.457,12.609,377712,0
1997-03-27,12.686,12.762,12.228,12.304,470440,0
1997-03-31,12.304,12.457,12.228,12.267,932758,0
1997-04-01,12.267,12.457,12.228,12.457,1553816,0
1997-04-02,12.457,12.686,12.421,12.609,1091760,0
1997-04-03,12.609,12.762,12.497,12.727,1244989,0
1997-04-04,12.649,13.061,12.609,13.061,1229275,0
1997-04-07,13.027,13.37,13.027,13.256,1104858,0
1997-04-08,13.256,13.407,13.179,13.331,584117,0
1997-04-09,13.331,13.37,13.215,13.256,379802,0
1997-04-10,13.256,13.297,13.179,13.297,597738,0
1997-04-11,13.297,13.297,13.102,13.215,674749,0
1997-04-14,13.215,13.37,13.139,13.331,1259658,0
1997-04-15,13.37,13.37,13.331,13.331,251983,0
1997-04-16,13.331,13.601,13.331,13.484,1161957,0
1997-04-17,13.484,13.524,13.297,13.37,1979720,0
1997-04-18,13.407,13.407,13.297,13.407,557665,0
1997-04-21,13.407,13.561,13.407,13.484,948998,0
1997-04-22,13.561,13.561,13.448,13.484,481964,0
1997-04-23,13.524,13.637,13.484,13.601,334236,0
1997-04-24,13.637,13.637,13.297,13.484,390021,0
1997-04-25,13.407,13.484,13.331,13.484,720062,0
1997-04-28,13.484,13.561,13.448,13.524,612148,0
1997-04-29,13.637,13.637,13.484,13.561,560025,0
1997-04-30,13.484,13.753,13.484,13.601,671604,0
1997-05-01,13.601,13.637,13.484,13.601,502918,0
1997-05-02,13.561,13.83,13.484,13.83,386364,0
1997-05-05,13.83,13.941,13.676,13.906,368024,0
1997-05-06,13.941,14.095,13.864,13.981,459436,0
1997-05-07,13.941,14.017,13.676,13.713,499772,0
1997-05-08,13.676,13.83,13.561,13.713,861253,0
1997-05-09,13.713,13.941,13.713,13.941,328466,0
1997-05-12,13.981,14.095,13.83,13.941,353621,0
1997-05-13,13.906,14.017,13.753,13.789,502393,0
1997-05-14,13.83,13.906,13.789,13.864,911014,0
1997-05-15,14.095,14.439,13.981,14.17,1874164,0
1997-05-16,14.059,14.135,13.864,13.941,709583,0
1997-05-19,13.906,14.135,13.906,14.059,554521,0
1997-05-20,13.981,14.059,13.941,14.017,525181,0
1997-05-21,14.323,14.363,14.21,14.286,1011082,0
1997-05-22,14.323,14.399,14.246,14.363,503701,0
1997-05-23,14.363,14.511,14.363,14.511,440583,0
1997-05-27,14.52,14.52,14.327,14.404,324275,0
1997-05-28,14.368,14.368,14.175,14.251,426176,0
1997-05-29,14.291,14.404,14.251,14.404,363045,0
1997-05-30,14.327,14.677,14.291,14.677,574425,0
1997-06-02,14.601,14.601,14.443,14.601,294415,0
1997-06-03,14.52,14.79,14.48,14.601,357020,0
1997-06-04,14.56,14.677,14.404,14.601,864393,0
1997-06-05,14.56,14.56,14.404,14.48,650389,0
1997-06-06,14.443,14.677,14.443,14.677,373788,0
1997-06-09,14.636,14.712,14.48,14.601,297298,0
1997-06-10,14.56,14.56,14.368,14.404,972836,0
1997-06-11,14.291,14.368,14.175,14.215,1929958,0
1997-06-12,14.291,14.404,14.291,14.404,1009502,0
1997-06-13,14.443,14.601,14.443,14.56,544833,0
1997-06-16,14.56,14.677,14.52,14.677,576259,0
1997-06-17,14.712,14.712,14.443,14.443,472275,0
1997-06-18,14.368,14.52,14.368,14.404,418057,0
1997-06-19,14.443,14.56,14.368,14.56,538803,0
1997-06-20,14.56,14.56,14.48,14.52,1045384,0
1997-06-23,14.48,14.52,14.443,14.48,1005315,0
1997-06-24,14.404,14.48,14.215,14.327,636772,0
1997-06-25,14.368,14.368,14.175,14.193,734998,0
1997-06-26,14.232,14.327,14.175,14.251,714040,0
1997-06-27,14.251,14.368,14.215,14.269,1116900,0
1997-06-30,14.193,14.385,14.193,14.215,1315454,0
1997-07-01,14.251,14.52,14.251,14.498,1516886,0
1997-07-02,14.498,14.865,14.48,14.808,1183698,0
1997-07-03,14.905,15,14.79,14.847,522560,0
1997-07-07,14.923,14.941,14.83,14.847,650127,0
1997-07-08,14.884,15.058,14.83,14.982,1008196,0
1997-07-09,15.019,15.058,14.83,14.905,752025,0
1997-07-10,14.905,14.982,14.79,14.905,420934,0
1997-07-11,15.019,15.17,14.959,15.135,534093,0
1997-07-14,15.135,15.153,14.847,14.905,261938,0
1997-07-15,15.058,15.058,14.847,14.865,487463,0
1997-07-16,14.865,14.923,14.79,14.865,565520,0
1997-07-17,14.941,15.193,14.905,14.905,777693,0
1997-07-18,14.905,14.959,14.636,14.655,530682,0
1997-07-21,15,15.112,14.884,15.112,533045,0
1997-07-22,15.193,15.193,14.865,15.112,420410,0
1997-07-23,15.228,15.287,15.153,15.153,545618,0
1997-07-24,15.135,15.305,15.019,15.21,461801,0
1997-07-25,15.095,15.268,15.076,15.268,347062,0
1997-07-28,15.268,15.305,15.21,15.305,475152,0
1997-07-29,15.324,15.938,15.324,15.938,1328019,0
1997-07-30,15.938,16.224,15.902,16.149,830078,0
1997-07-31,16.149,16.282,15.977,16.282,458656,0
1997-08-01,16.207,16.224,15.96,16.149,673439,0
1997-08-04,16.089,16.265,15.938,16.207,498989,0
1997-08-05,16.13,16.301,16.112,16.19,409670,0
1997-08-06,16.207,16.511,16.207,16.377,529638,0
1997-08-07,16.301,16.454,16.13,16.19,428265,0
1997-08-08,16.071,16.071,15.708,15.784,584903,0
1997-08-11,15.69,15.808,15.574,15.708,1124494,0
1997-08-12,15.825,15.977,15.551,15.593,1021816,0
1997-08-13,15.633,15.673,15.421,15.593,570765,0
1997-08-14,15.633,15.784,15.633,15.749,764079,0
1997-08-15,15.69,15.749,15.457,15.476,483794,0
1997-08-18,15.399,15.457,15.228,15.457,557920,0
1997-08-19,15.457,15.69,15.457,15.69,486421,0
1997-08-20,15.73,15.767,15.593,15.767,386364,0
1997-08-21,15.767,15.825,15.551,15.593,352833,0
1997-08-22,15.524,15.603,15.407,15.603,203529,0
1997-08-25,15.642,15.735,15.579,15.678,418839,0
1997-08-26,15.699,15.717,15.449,15.467,251718,0
1997-08-27,15.485,15.735,15.485,15.699,453149,0
1997-08-28,15.642,15.642,15.449,15.485,355188,0
1997-08-29,15.642,15.66,15.407,15.449,286292,0
1997-09-02,15.372,15.911,15.372,15.753,635725,0
1997-09-03,15.775,15.964,15.753,15.871,395001,0
1997-09-04,15.889,16.14,15.889,16.045,463627,0
1997-09-05,16.292,16.368,16.045,16.063,876180,0
1997-09-08,16.14,16.237,16.085,16.163,426176,0
1997-09-09,16.163,16.45,16.14,16.181,484847,0
1997-09-10,16.256,16.391,16.199,16.237,927256,0
1997-09-11,16.199,16.199,15.964,16.121,572861,0
1997-09-12,16.004,16.256,15.985,16.181,706711,0
1997-09-15,16.181,16.274,16.004,16.085,563429,0
1997-09-16,16.181,16.566,16.181,16.566,1093587,0
1997-09-17,16.525,16.525,16.163,16.181,860725,0
1997-09-18,16.085,16.488,16.045,16.45,1682685,0
1997-09-19,16.292,16.408,16.256,16.292,569972,0
1997-09-22,16.292,16.292,16.121,16.181,319824,0
1997-09-23,16.063,16.14,15.83,15.985,430361,0
1997-09-24,16.085,16.349,16.023,16.045,479871,0
1997-09-25,16.472,16.507,16.274,16.427,661388,0
1997-09-26,16.408,16.472,16.274,16.427,596692,0
1997-09-29,16.427,16.932,16.427,16.775,645155,0
1997-09-30,16.701,16.754,16.583,16.754,563689,0
1997-10-01,16.701,16.91,16.583,16.91,898974,0
1997-10-02,16.871,16.932,16.754,16.871,296515,0
1997-10-03,16.932,16.951,16.602,16.701,441109,0
1997-10-06,16.602,16.701,16.507,16.547,611103,0
1997-10-07,16.583,16.701,16.472,16.641,571806,0
1997-10-08,16.678,16.701,16.408,16.408,897137,0
1997-10-09,16.507,16.623,16.368,16.547,639652,0
1997-10-10,16.488,16.583,16.368,16.45,310656,0
1997-10-13,16.566,16.566,16.163,16.163,201693,0
1997-10-14,16.274,16.332,16.103,16.314,500827,0
1997-10-15,16.237,16.391,16.121,16.292,439273,0
1997-10-16,16.121,16.525,16.121,16.181,843701,0
1997-10-17,16.181,16.274,16.085,16.216,673439,0
1997-10-20,16.14,16.14,15.524,15.56,2365038,0
1997-10-21,15.56,15.735,15.426,15.603,1953793,0
1997-10-22,15.66,15.717,15.351,15.502,617906,0
1997-10-23,15.39,15.39,14.945,15.081,585692,0
1997-10-24,15.081,15.081,14.636,14.753,652223,0
1997-10-27,14.677,14.794,14.309,14.503,957642,0
1997-10-28,14.332,14.332,13.601,14.063,1700765,0
1997-10-29,14.116,14.241,13.963,14.215,1250233,0
1997-10-30,14.175,14.542,14.081,14.291,1096475,0
1997-10-31,14.408,14.852,14.408,14.695,839777,0
1997-11-03,15.139,15.214,14.83,15.081,1310211,0
1997-11-04,15.081,15.099,14.794,14.909,422238,0
1997-11-05,14.927,14.927,14.619,14.655,308297,0
1997-11-06,14.601,14.776,14.408,14.619,509207,0
1997-11-07,14.542,14.619,14.349,14.503,727399,0
1997-11-10,14.578,14.753,14.448,14.485,209028,0
1997-11-11,14.485,14.485,14.215,14.269,913112,0
1997-11-12,14.175,14.215,14.063,14.099,994835,0
1997-11-13,14.099,14.156,13.83,13.887,610839,0
1997-11-14,13.928,14.251,13.928,14.215,1137337,0
1997-11-17,14.408,14.578,14.371,14.503,612671,0
1997-11-18,14.677,14.812,14.619,14.655,603770,0
1997-11-19,14.636,14.636,14.332,14.332,657984,0
1997-11-20,14.394,14.727,14.278,14.685,322969,0
1997-11-21,14.685,14.745,14.435,14.476,221858,0
1997-11-24,14.435,14.821,14.394,14.628,629172,0
1997-11-25,14.685,14.803,14.435,14.552,1697095,0
1997-11-26,14.529,14.592,14.319,14.359,555302,0
1997-11-28,14.341,14.569,14.296,14.476,176807,0
1997-12-01,14.494,14.494,14.22,14.278,567360,0
1997-12-02,14.278,14.685,14.22,14.376,878016,0
1997-12-03,14.394,14.552,14.296,14.494,599313,0
1997-12-04,14.61,14.61,14.241,14.26,308297,0
1997-12-05,14.296,14.745,14.296,14.628,792889,0
1997-12-08,14.668,14.803,14.529,14.668,448177,0
1997-12-09,14.703,14.703,14.511,14.668,793677,0
1997-12-10,14.592,14.803,14.592,14.762,635725,0
1997-12-11,14.803,14.843,14.628,14.65,889798,0
1997-12-12,14.65,14.821,14.592,14.762,626290,0
1997-12-15,14.884,15.574,14.884,15.421,1364435,0
1997-12-16,15.386,15.694,15.014,15.112,1049319,0
1997-12-17,15.072,15.48,15.054,15.386,1343479,0
1997-12-18,15.368,15.694,15.346,15.694,1516362,0
1997-12-19,15.619,15.637,15.153,15.556,1665662,0
1997-12-22,15.598,16.08,15.574,16.041,1484402,0
1997-12-23,16.041,16.237,15.771,16.116,1262799,0
1997-12-24,16.116,16.116,15.712,15.808,384259,0
1997-12-26,15.866,15.911,15.712,15.847,252767,0
1997-12-29,15.964,15.964,15.808,15.929,941405,0
1997-12-30,15.964,16.547,15.964,16.547,1355785,0
1997-12-31,16.507,16.724,16.431,16.646,237843,0
1998-01-02,16.724,16.742,16.274,16.472,484585,0
1998-01-05,16.488,16.742,16.395,16.724,850248,0
1998-01-06,16.724,16.742,16.181,16.199,489301,0
1998-01-07,16.163,16.472,16.163,16.413,544039,0
1998-01-08,16.45,16.525,16.256,16.413,254596,0
1998-01-09,16.431,16.431,15.73,15.964,820130,0
1998-01-12,15.694,15.712,15.346,15.712,611886,0
1998-01-13,15.771,15.808,15.403,15.808,474111,0
1998-01-14,15.947,16.274,15.889,16.274,381378,0
1998-01-15,16.274,16.292,15.964,16.063,361473,0
1998-01-16,16.098,16.098,15.808,16.063,848416,0
1998-01-20,15.929,16.332,15.929,16.332,502393,0
1998-01-21,16.413,16.547,16.181,16.292,385835,0
1998-01-22,16.216,16.413,16.216,16.349,493749,0
1998-01-23,16.431,16.507,16.14,16.349,366190,0
1998-01-26,16.431,16.682,16.413,16.583,367758,0
1998-01-27,16.525,16.875,16.488,16.724,462320,0
1998-01-28,16.724,16.742,16.623,16.724,474636,0
1998-01-29,16.742,16.742,16.488,16.525,1127386,0
1998-01-30,16.525,16.525,16.274,16.349,578614,0
1998-02-02,16.431,16.78,16.431,16.724,755687,0
1998-02-03,16.646,16.705,16.431,16.623,715614,0
1998-02-04,16.623,16.724,16.431,16.623,387401,0
1998-02-05,16.705,16.724,16.507,16.547,828512,0
1998-02-06,16.602,16.623,16.45,16.507,492708,0
1998-02-09,16.623,16.724,16.583,16.664,703043,0
1998-02-10,16.705,16.914,16.664,16.893,881161,0
1998-02-11,16.816,16.835,16.525,16.742,682606,0
1998-02-12,17.049,17.067,16.566,16.646,874868,0
1998-02-13,16.583,16.742,16.547,16.682,552685,0
1998-02-17,16.724,16.875,16.646,16.758,913112,0
1998-02-18,16.798,16.932,16.758,16.893,887706,0
1998-02-19,16.875,16.974,16.78,16.875,1621396,0
1998-02-20,16.923,16.983,16.863,16.96,538803,0
1998-02-23,17.077,17.077,16.983,17.018,528585,0
1998-02-24,16.983,17.037,16.826,17.002,342091,0
1998-02-25,17.077,17.077,16.905,16.905,138831,0
1998-02-26,16.905,17.141,16.826,17.099,616600,0
1998-02-27,17.099,17.45,17.037,17.35,582287,0
1998-03-02,17.292,17.683,17.292,17.525,389241,0
1998-03-03,17.332,17.66,17.332,17.66,505020,0
1998-03-04,17.66,17.759,17.525,17.66,522826,0
1998-03-05,17.602,17.857,17.566,17.584,388186,0
1998-03-06,17.641,17.683,17.45,17.467,277653,0
1998-03-09,17.391,17.45,17.252,17.368,429314,0
1998-03-10,17.45,17.683,17.428,17.547,802311,0
1998-03-11,17.488,17.566,17.216,17.566,836629,0
1998-03-12,17.566,17.584,17.391,17.488,391068,0
1998-03-13,17.488,17.683,17.488,17.683,461527,0
1998-03-16,17.723,17.898,17.641,17.857,790788,0
1998-03-17,17.88,17.88,17.428,17.488,844229,0
1998-03-18,17.428,17.584,17.391,17.584,1008196,0
1998-03-19,17.584,17.641,17.45,17.641,794717,0
1998-03-20,17.641,17.742,17.488,17.641,1050107,0
1998-03-23,17.759,18.05,17.742,17.78,1373601,0
1998-03-24,17.798,17.834,17.525,17.525,717447,0
1998-03-25,17.488,17.798,17.488,17.706,891110,0
1998-03-26,17.78,17.816,17.641,17.78,465199,0
1998-03-27,17.857,17.898,17.488,17.566,361213,0
1998-03-30,17.507,17.66,17.507,17.66,238099,0
1998-03-31,17.78,17.915,17.547,17.641,591718,0
1998-04-01,17.706,17.706,17.368,17.488,819860,0
1998-04-02,17.507,17.547,17.059,17.141,1011604,0
1998-04-03,17.141,17.176,16.923,16.942,821173,0
1998-04-06,16.983,17.141,16.863,17.002,477511,0
1998-04-07,16.96,16.983,16.454,16.627,805720,0
1998-04-08,16.552,16.669,16.436,16.454,948208,0
1998-04-09,16.454,16.71,16.436,16.534,1312829,0
1998-04-13,16.61,16.732,16.493,16.627,774815,0
1998-04-14,16.592,16.592,16.22,16.377,468604,0
1998-04-15,16.395,16.71,16.242,16.592,601410,0
1998-04-16,16.61,16.96,16.574,16.863,745209,0
1998-04-17,16.923,17.27,16.844,17.158,588049,0
1998-04-20,17.002,17.141,16.884,17.077,312754,0
1998-04-21,17.077,17.27,17.077,17.158,371427,0
1998-04-22,17.216,17.27,17.141,17.193,464681,0
1998-04-23,17.176,17.193,16.826,16.905,331091,0
1998-04-24,16.983,16.983,16.516,16.574,244385,0
1998-04-27,16.454,16.516,16.278,16.359,231033,0
1998-04-28,16.436,16.454,16.063,16.063,424342,0
1998-04-29,16.126,16.278,16.103,16.203,705914,0
1998-04-30,16.278,16.574,16.242,16.472,500295,0
1998-05-01,16.534,16.552,16.318,16.418,602457,0
1998-05-04,16.377,16.493,16.296,16.359,409930,0
1998-05-05,16.472,16.592,16.386,16.552,499772,0
1998-05-06,16.552,16.923,16.552,16.863,874084,0
1998-05-07,16.884,16.923,16.826,16.863,1263587,0
1998-05-08,16.923,16.983,16.863,16.905,361998,0
1998-05-11,16.884,16.983,16.884,16.942,739707,0
1998-05-12,16.942,16.983,16.826,16.96,1172693,0
1998-05-13,16.923,17.037,16.826,16.905,302017,0
1998-05-14,16.863,16.923,16.71,16.826,206930,0
1998-05-15,16.808,16.808,16.493,16.552,256444,0
1998-05-18,16.534,16.61,16.242,16.26,470965,0
1998-05-19,16.278,16.296,16.168,16.22,485631,0
1998-05-20,16.278,16.296,16.063,16.126,710110,0
1998-05-21,16.168,16.203,15.83,15.871,470699,0
1998-05-22,15.678,15.753,15.579,15.712,794980,0
1998-05-26,15.712,15.712,15.072,15.112,1065042,0
1998-05-27,15.072,15.462,15.072,15.368,714571,0
1998-05-28,15.43,15.471,15.037,15.062,517852,0
1998-05-29,15.395,15.803,15.395,15.628,697805,0
1998-06-01,15.551,15.628,15.412,15.607,459436,0
1998-06-02,15.607,15.687,15.395,15.449,366715,0
1998-06-03,15.449,15.607,15.412,15.529,624194,0
1998-06-04,15.628,15.843,15.529,15.726,1386434,0
1998-06-05,15.726,15.999,15.726,15.999,348639,0
1998-06-08,16.094,16.194,15.92,15.96,813319,0
1998-06-09,15.982,15.982,15.703,15.745,646723,0
1998-06-10,15.687,15.862,15.551,15.703,736830,0
1998-06-11,15.78,15.803,15.356,15.412,785812,0
1998-06-12,15.372,15.43,15.037,15.43,395001,0
1998-06-15,15.315,15.356,15.037,15.175,749147,0
1998-06-16,15.255,15.529,15.193,15.43,915996,0
1998-06-17,15.569,15.647,15.333,15.412,941925,0
1998-06-18,15.471,15.551,15.43,15.471,284724,0
1998-06-19,15.628,15.628,15.489,15.589,578878,0
1998-06-22,15.589,15.803,15.589,15.687,335023,0
1998-06-23,15.762,15.92,15.669,15.862,745996,0
1998-06-24,15.902,16.037,15.843,15.982,526235,0
1998-06-25,15.982,16.037,15.885,15.92,593549,0
1998-06-26,15.982,16.158,15.96,16.158,1197057,0
1998-06-29,16.274,16.349,16.094,16.116,745209,0
1998-06-30,16.194,16.251,16.094,16.177,436913,0
1998-07-01,16.158,16.194,16.076,16.177,658515,0
1998-07-02,16.177,16.349,16.158,16.216,522826,0
1998-07-06,16.233,16.368,16.177,16.292,439523,0
1998-07-07,16.488,16.507,16.116,16.14,851296,0
1998-07-08,16.14,16.507,16.14,16.472,721900,0
1998-07-09,16.472,16.57,16.314,16.57,658515,0
1998-07-10,16.57,16.884,16.488,16.884,575214,0
1998-07-13,16.884,16.937,16.745,16.745,827202,0
1998-07-14,16.745,17.646,16.745,17.646,1267515,0
1998-07-15,17.525,17.525,17.216,17.409,650910,0
1998-07-16,17.332,17.428,17.216,17.35,401024,0
1998-07-17,17.31,17.547,17.252,17.35,366448,0
1998-07-20,17.292,17.602,17.095,17.154,441892,0
1998-07-21,17.077,17.113,16.821,16.884,336591,0
1998-07-22,16.803,16.803,16.488,16.745,518373,0
1998-07-23,16.821,17.095,16.587,16.587,779530,0
1998-07-24,16.745,16.858,16.391,16.525,552953,0
1998-07-27,16.408,16.472,16.14,16.292,709583,0
1998-07-28,16.292,16.408,16.177,16.332,422238,0
1998-07-29,16.368,16.547,16.314,16.525,729497,0
1998-07-30,16.525,16.763,16.525,16.682,259057,0
1998-07-31,16.627,16.627,16.158,16.251,245439,0
1998-08-03,16.14,16.391,16.059,16.194,467824,0
1998-08-04,16.194,16.368,15.825,15.843,829555,0
1998-08-05,15.862,15.902,15.237,15.569,533304,0
1998-08-06,15.529,15.628,15.157,15.607,416213,0
1998-08-07,15.687,16.018,15.529,15.745,826153,0
1998-08-10,15.803,15.803,15.628,15.726,631536,0
1998-08-11,15.687,15.78,15.589,15.703,690208,0
1998-08-12,15.687,16.037,15.669,15.982,679204,0
1998-08-13,16.018,16.076,15.902,16.059,420146,0
1998-08-14,16.059,16.076,15.885,16.018,693871,0
1998-08-17,16.018,16.274,15.982,16.233,873038,0
1998-08-18,16.332,16.763,16.292,16.728,739975,0
1998-08-19,17.193,17.193,16.507,16.745,1080228,0
1998-08-20,16.606,16.664,16.488,16.587,393694,0
1998-08-21,16.498,16.691,16.163,16.597,413338,0
1998-08-24,16.632,16.771,16.377,16.436,635200,0
1998-08-25,16.476,16.476,16.063,16.063,692299,0
1998-08-26,16.023,16.203,15.947,16.004,468081,0
1998-08-27,16.023,16.023,15.255,15.43,524137,0
1998-08-28,15.273,15.453,14.843,14.941,510255,0
1998-08-31,14.727,14.941,14.314,14.349,1143096,0
1998-09-01,14.408,14.808,14.269,14.727,810694,0
1998-09-02,14.762,15.081,14.645,14.901,755687,0
1998-09-03,14.825,14.959,14.547,14.941,744688,0
1998-09-04,15,15.356,14.861,15.157,453672,0
1998-09-08,15.139,15.529,15.139,15.453,462054,0
1998-09-09,15.511,15.551,15.019,15.081,604814,0
1998-09-10,14.884,15.157,14.808,14.861,543786,0
1998-09-11,14.825,15.214,14.762,15.197,425122,0
1998-09-14,15.237,15.784,15.237,15.356,514447,0
1998-09-15,15.43,15.574,15.237,15.356,1247870,0
1998-09-16,15.43,15.471,15.019,15.099,707226,0
1998-09-17,15.139,15.356,15.037,15.116,1244203,0
1998-09-18,15.157,15.237,15.037,15.116,1065301,0
1998-09-21,15.139,15.273,14.901,15.099,648559,0
1998-09-22,15.175,15.453,15.116,15.292,502657,0
1998-09-23,15.292,15.574,15.292,15.574,509732,0
1998-09-24,15.611,15.651,15.214,15.237,506852,0
1998-09-25,15.255,15.511,15.116,15.116,395263,0
1998-09-28,15.157,15.157,15.037,15.099,686537,0
1998-09-29,15.116,15.197,14.918,15.116,575214,0
1998-09-30,15.037,15.081,14.524,14.569,353621,0
1998-10-01,14.215,14.232,13.309,13.402,1319902,0
1998-10-02,13.448,13.821,13.385,13.739,1225341,0
1998-10-05,13.821,14.059,13.566,13.897,579409,0
1998-10-06,13.977,14.215,13.897,13.897,719806,0
1998-10-07,13.897,14.17,13.758,13.915,1053514,0
1998-10-08,13.856,13.856,13.345,13.68,590667,0
1998-10-09,13.739,13.977,13.582,13.856,598788,0
1998-10-12,13.839,13.936,13.68,13.839,224740,0
1998-10-13,13.821,13.958,13.641,13.658,518373,0
1998-10-14,13.721,13.936,13.566,13.739,933017,0
1998-10-15,13.821,14.349,13.704,14.17,452889,0
1998-10-16,14.291,14.685,14.251,14.685,425902,0
1998-10-19,14.762,15,14.727,14.959,802058,0
1998-10-20,15.019,15.593,15.019,15.529,764603,0
1998-10-21,15.529,15.611,15.372,15.43,1685045,0
1998-10-22,15.395,15.412,15.214,15.319,991956,0
1998-10-23,15.273,15.356,15.237,15.292,668201,0
1998-10-26,15.237,15.237,14.959,15.116,926207,0
1998-10-27,15.175,15.255,14.861,14.982,435343,0
1998-10-28,14.982,15,14.628,14.628,470699,0
1998-10-29,14.663,14.808,14.547,14.78,594077,0
1998-10-30,14.843,15.175,14.727,15.157,606380,0
1998-11-02,15.139,15.651,15.139,15.574,647244,0
1998-11-03,15.574,15.73,15.453,15.453,993787,0
1998-11-04,15.453,15.808,15.453,15.808,765907,0
1998-11-05,15.767,15.907,15.574,15.885,874868,0
1998-11-06,15.925,16.121,15.708,16.023,911543,0
1998-11-09,16.041,16.063,15.574,15.73,769308,0
1998-11-10,15.708,15.767,15.529,15.669,368279,0
1998-11-11,15.669,15.907,15.611,15.628,865963,0
1998-11-12,15.73,15.749,15.214,15.471,1305234,0
1998-11-13,15.551,15.767,15.471,15.767,512347,0
1998-11-16,15.784,15.885,15.69,15.847,456297,0
1998-11-17,15.847,15.847,15.356,15.493,401282,0
1998-11-18,15.412,15.73,15.395,15.669,282626,0
1998-11-19,15.656,15.717,15.52,15.538,388713,0
1998-11-20,15.678,15.893,15.656,15.893,400763,0
1998-11-23,15.915,16.154,15.834,16.154,514179,0
1998-11-24,16.251,16.408,16.233,16.349,365931,0
1998-11-25,16.349,16.525,16.233,16.332,1478644,0
1998-11-27,16.427,16.552,16.408,16.472,144326,0
1998-11-30,16.552,16.627,15.399,15.399,1130521,0
1998-12-01,15.421,15.619,15.301,15.342,1401630,0
1998-12-02,15.319,15.656,15.319,15.556,663486,0
1998-12-03,15.52,15.656,15.457,15.48,712732,0
1998-12-04,15.48,15.556,15.399,15.439,847373,0
1998-12-07,15.36,15.556,15.319,15.52,714822,0
1998-12-08,15.52,15.52,15.046,15.282,516018,0
1998-12-09,15.202,15.52,15.184,15.52,367758,0
1998-12-10,15.579,15.637,15.342,15.579,845011,0
1998-12-11,15.538,15.603,15.301,15.556,982264,0
1998-12-14,15.52,15.579,15.48,15.498,842656,0
1998-12-15,15.52,15.538,15.36,15.52,758837,0
1998-12-16,15.52,15.603,15.381,15.52,439273,0
1998-12-17,15.52,15.556,15.457,15.538,900017,0
1998-12-18,15.52,15.603,15.319,15.603,560279,0
1998-12-21,15.52,15.699,15.36,15.36,414903,0
1998-12-22,15.36,15.48,15.219,15.421,618961,0
1998-12-23,15.421,15.457,15.085,15.457,737352,0
1998-12-24,15.421,15.637,15.36,15.603,67843,0
1998-12-28,15.637,15.637,15.36,15.439,380855,0
1998-12-29,15.36,15.52,15.301,15.498,425122,0
1998-12-30,15.342,15.342,14.964,15.062,1789298,0
1998-12-31,15.121,15.342,15.121,15.319,946906,0
1999-01-04,15.319,15.834,15.264,15.656,986198,0
1999-01-05,15.603,15.816,15.381,15.775,666627,0
1999-01-06,15.798,16.037,15.735,16.037,450526,0
1999-01-07,16.037,16.037,15.678,15.915,497685,0
1999-01-08,15.99,15.99,15.678,15.816,456554,0
1999-01-11,15.798,15.834,15.556,15.678,416743,0
1999-01-12,15.637,15.678,15.52,15.603,1645497,0
1999-01-13,15.538,15.816,15.219,15.242,453149,0
1999-01-14,15.219,15.439,15.046,15.046,552685,0
1999-01-15,15.085,15.301,15.062,15.264,341037,0
1999-01-19,15.242,15.399,15.062,15.342,399450,0
1999-01-20,15.48,15.579,15.219,15.242,633364,0
1999-01-21,15.165,15.242,14.785,15.024,468604,0
1999-01-22,14.964,15.062,14.865,14.964,609265,0
1999-01-25,15.024,15.085,14.847,15.046,922018,0
1999-01-26,15.046,15.121,14.884,14.964,593549,0
1999-01-27,14.964,14.964,14.75,14.785,601147,0
1999-01-28,14.808,15.104,14.587,14.703,722681,0
1999-01-29,14.685,15.085,14.511,15.046,575736,0
1999-02-01,15.004,15.004,14.767,14.785,303585,0
1999-02-02,14.668,15.024,14.552,14.703,649342,0
1999-02-03,14.703,14.703,14.413,14.628,478564,0
1999-02-04,14.703,14.825,14.511,14.685,601664,0
1999-02-05,14.825,15.004,14.825,14.923,1062418,0
1999-02-08,14.986,15.104,14.865,15.004,207460,0
1999-02-09,15.062,15.062,14.529,14.552,286292,0
1999-02-10,14.587,14.945,14.529,14.825,425122,0
1999-02-11,14.75,14.825,14.65,14.825,482487,0
1999-02-12,14.825,14.847,14.332,14.471,534093,0
1999-02-16,14.529,14.668,14.448,14.569,339998,0
1999-02-17,14.569,14.587,14.036,14.112,459959,0
1999-02-18,14.251,14.43,14.095,14.291,238099,0
1999-02-19,14.193,14.269,14.095,14.251,568142,0
1999-02-22,14.12,14.3,13.999,14.022,661915,0
1999-02-23,14.099,14.26,14.04,14.099,342091,0
1999-02-24,14.081,14.161,13.981,14.04,604550,0
1999-02-25,13.999,14.14,13.78,14.022,571806,0
1999-02-26,14.081,14.3,13.704,14.179,909977,0
1999-03-01,14.14,14.241,13.704,13.704,991692,0
1999-03-02,13.622,13.704,13.385,13.443,1193651,0
1999-03-03,13.443,13.502,13.165,13.288,803095,0
1999-03-04,13.402,13.443,13.305,13.443,657462,0
1999-03-05,13.466,13.762,13.345,13.622,1048794,0
1999-03-08,13.68,13.762,13.502,13.622,403382,0
1999-03-09,13.484,13.645,13.305,13.443,574168,0
1999-03-10,13.443,13.68,13.345,13.466,894514,0
1999-03-11,13.582,13.821,13.502,13.502,1372028,0
1999-03-12,13.622,13.78,13.622,13.704,1136024,0
1999-03-15,13.582,13.622,13.265,13.443,1029418,0
1999-03-16,13.443,13.566,13.305,13.402,588834,0
1999-03-17,13.484,13.645,13.466,13.582,891897,0
1999-03-18,13.582,13.662,13.484,13.543,869108,0
1999-03-19,13.543,13.68,13.502,13.662,855226,0
1999-03-22,13.662,13.68,13.345,13.502,436913,0
1999-03-23,13.502,13.601,13.206,13.323,822217,0
1999-03-24,13.323,13.68,13.323,13.502,413338,0
1999-03-25,13.601,13.601,13.265,13.402,470699,0
1999-03-26,13.484,13.68,13.443,13.645,334236,0
1999-03-29,13.704,13.941,13.704,13.78,975719,0
1999-03-30,13.543,13.566,13.224,13.288,560025,0
1999-03-31,13.206,13.288,12.986,13.045,697537,0
1999-04-01,12.928,13.466,12.928,13.305,902891,0
1999-04-05,13.345,13.645,13.224,13.566,553733,0
1999-04-06,13.443,13.582,12.865,12.964,761190,0
1999-04-07,12.945,12.945,12.587,12.784,586738,0
1999-04-08,12.865,13.165,12.703,13.125,767999,0
1999-04-09,13.143,13.305,13.125,13.265,315894,0
1999-04-12,13.188,13.466,13.125,13.385,359115,0
1999-04-13,13.323,13.402,13.143,13.362,511043,0
1999-04-14,13.385,13.78,13.323,13.68,448962,0
1999-04-15,13.803,13.883,13.402,13.443,703043,0
1999-04-16,13.502,13.721,13.443,13.68,1559843,0
1999-04-19,13.68,14.063,13.622,13.704,1112185,0
1999-04-20,13.721,14.179,13.592,14.179,823001,0
1999-04-21,14.063,14.179,13.645,13.883,229982,0
1999-04-22,13.803,14.063,13.704,13.941,517586,0
1999-04-23,13.941,14.022,13.645,13.721,428792,0
1999-04-26,13.68,13.803,13.543,13.601,724519,0
1999-04-27,13.601,13.68,13.362,13.362,792619,0
1999-04-28,13.421,13.78,13.402,13.622,381901,0
1999-04-29,13.68,13.803,13.524,13.662,279754,0
1999-04-30,13.601,13.68,13.224,13.466,337376,0
1999-05-03,13.421,13.844,13.402,13.844,523611,0
1999-05-04,13.762,13.901,13.645,13.704,438221,0
1999-05-05,13.704,13.78,13.543,13.704,532776,0
1999-05-06,13.744,13.821,13.645,13.762,313539,0
1999-05-07,13.78,13.86,13.601,13.803,270057,0
1999-05-10,13.744,13.86,13.543,13.721,547710,0
1999-05-11,13.883,13.941,13.582,13.704,861253,0
1999-05-12,13.704,13.704,13.385,13.645,518114,0
1999-05-13,13.704,13.78,13.601,13.704,560802,0
1999-05-14,13.704,13.704,13.543,13.662,621574,0
1999-05-17,13.68,13.68,13.421,13.502,362265,0
1999-05-18,13.543,13.645,13.466,13.524,393431,0
1999-05-19,13.543,13.86,13.543,13.78,345757,0
1999-05-20,13.78,13.844,13.543,13.662,553477,0
1999-05-21,13.662,13.883,13.601,13.645,345232,0
1999-05-24,13.78,13.803,13.443,13.484,591718,0
1999-05-25,13.402,13.402,13.027,13.027,798385,0
1999-05-26,13.053,13.174,12.91,13.134,873557,0
1999-05-27,13.174,13.174,12.91,12.937,391857,0
1999-05-28,12.937,13.256,12.833,13.071,623154,0
1999-06-01,12.937,13.233,12.809,13.053,601664,0
1999-06-02,13.116,13.192,12.809,12.855,673439,0
1999-06-03,12.973,13.071,12.855,12.955,320346,0
1999-06-04,13.036,13.475,12.986,13.174,856278,0
1999-06-07,13.174,13.174,12.991,13.071,189115,0
1999-06-08,13.071,13.233,13.014,13.053,908921,0
1999-06-09,13.053,13.134,12.833,12.855,868851,0
1999-06-10,12.792,13.036,12.792,13.036,524662,0
1999-06-11,12.973,13.093,12.873,12.91,461013,0
1999-06-14,12.91,13.393,12.91,13.093,635200,0
1999-06-15,13.215,13.233,12.91,13.053,525706,0
1999-06-16,13.192,13.274,12.973,13.152,618693,0
1999-06-17,13.314,13.475,13.297,13.314,901069,0
1999-06-18,13.297,13.335,13.215,13.297,577833,0
1999-06-21,13.314,13.435,13.192,13.393,705404,0
1999-06-22,13.314,13.314,13.014,13.152,276076,0
1999-06-23,13.192,13.192,12.91,12.937,884301,0
1999-06-24,12.955,12.955,12.614,12.833,2325483,0
1999-06-25,12.713,12.892,12.591,12.654,681294,0
1999-06-28,12.694,12.833,12.694,12.754,339475,0
1999-06-29,12.792,12.809,12.713,12.809,413597,0
1999-06-30,12.833,12.892,12.694,12.873,589364,0
1999-07-01,12.855,13.314,12.833,13.174,1628987,0
1999-07-02,13.233,13.297,13.093,13.174,192001,0
1999-07-06,13.174,13.475,13.174,13.353,584117,0
1999-07-07,13.453,13.596,13.416,13.552,606646,0
1999-07-08,13.632,13.834,13.475,13.552,1464235,0
1999-07-09,13.552,13.735,13.453,13.735,384001,0
1999-07-12,13.653,13.834,13.632,13.735,343659,0
1999-07-13,13.735,13.834,13.653,13.834,704613,0
1999-07-14,13.915,13.915,13.694,13.776,307255,0
1999-07-15,13.915,13.936,13.753,13.874,550332,0
1999-07-16,13.874,13.977,13.735,13.856,269007,0
1999-07-19,13.874,13.915,13.393,13.393,959475,0
1999-07-20,13.314,13.314,13.014,13.036,1412893,0
1999-07-21,13.314,13.314,12.91,12.991,639391,0
1999-07-22,12.833,12.955,12.713,12.892,712732,0
1999-07-23,12.937,13.071,12.731,12.855,624983,0
1999-07-26,12.855,12.892,12.614,12.632,363045,0
1999-07-27,12.654,12.754,12.412,12.474,749400,0
1999-07-28,12.412,12.654,12.349,12.573,677634,0
1999-07-29,12.51,12.573,12.233,12.331,359902,0
1999-07-30,12.349,12.43,12.152,12.191,393955,0
1999-08-02,12.233,12.531,12.171,12.412,401552,0
1999-08-03,12.349,12.51,12.331,12.51,599574,0
1999-08-04,12.453,12.833,12.412,12.474,1361028,0
1999-08-05,12.492,12.833,12.453,12.833,966025,0
1999-08-06,12.792,12.833,12.51,12.654,743124,0
1999-08-09,12.754,12.955,12.573,12.614,390814,0
1999-08-10,12.632,12.754,12.51,12.551,383212,0
1999-08-11,12.551,12.776,12.412,12.776,306723,0
1999-08-12,12.776,12.833,12.654,12.713,278697,0
1999-08-13,12.694,12.776,12.474,12.51,364876,0
1999-08-16,12.492,12.51,12.295,12.412,380855,0
1999-08-17,12.412,12.412,12.267,12.349,300702,0
1999-08-18,12.295,12.313,12.191,12.233,492179,0
1999-08-19,12.215,12.474,12.215,12.394,666372,0
1999-08-20,12.349,12.474,12.349,12.412,712732,0
1999-08-23,12.215,12.313,12.215,12.295,221078,0
1999-08-24,12.219,12.398,12.076,12.318,499772,0
1999-08-25,12.277,12.363,12.241,12.3,630481,0
1999-08-26,12.277,12.318,12.241,12.3,781092,0
1999-08-27,12.277,12.398,12.277,12.339,355713,0
1999-08-30,12.363,12.38,12.219,12.339,601410,0
1999-08-31,12.318,12.541,12.3,12.462,558447,0
1999-09-01,12.462,12.479,12.339,12.444,434560,0
1999-09-02,12.398,12.398,12.241,12.318,436644,0
1999-09-03,12.318,12.398,12.259,12.277,699895,0
1999-09-07,12.339,12.444,12.277,12.3,214523,0
1999-09-08,12.3,12.622,12.196,12.318,557920,0
1999-09-09,12.3,12.524,12.259,12.421,421453,0
1999-09-10,12.398,12.444,12.277,12.3,951878,0
1999-09-13,12.277,12.277,12.076,12.179,541425,0
1999-09-14,12.138,12.179,11.995,12.138,249626,0
1999-09-15,12.115,12.162,11.959,11.959,473843,0
1999-09-16,11.977,12.017,11.792,11.833,202218,0
1999-09-17,11.879,12.057,11.792,12.039,428265,0
1999-09-20,11.995,12.017,11.653,11.676,240721,0
1999-09-21,11.757,11.757,11.565,11.574,555832,0
1999-09-22,11.574,11.792,11.574,11.676,1243945,0
1999-09-23,11.653,11.735,11.412,11.448,825372,0
1999-09-24,11.448,11.473,11.148,11.209,695708,0
1999-09-27,11.29,11.448,11.228,11.371,776645,0
1999-09-28,11.394,11.492,11.307,11.473,617384,0
1999-09-29,11.412,11.448,11.33,11.348,461270,0
1999-09-30,11.371,11.412,10.864,10.864,1123181,0
1999-10-01,10.864,11.025,10.724,10.986,982264,0
1999-10-04,10.986,11.025,10.824,10.909,293369,0
1999-10-05,10.986,11.165,10.928,11.148,1790872,0
1999-10-06,11.148,11.25,10.945,11.111,555567,0
1999-10-07,11.025,11.025,10.702,10.742,525181,0
1999-10-08,10.627,10.864,10.501,10.824,320871,0
1999-10-11,10.846,10.968,10.742,10.945,155065,0
1999-10-12,10.928,10.928,10.54,10.68,352833,0
1999-10-13,10.582,10.664,10.523,10.54,320871,0
1999-10-14,10.54,10.54,10.3,10.345,1357359,0
1999-10-15,10.345,10.345,10.142,10.142,392902,0
1999-10-18,10.142,10.46,10.115,10.322,895568,0
1999-10-19,10.345,10.363,10.04,10.058,1191815,0
1999-10-20,10.079,10.079,9.86,10.017,1206488,0
1999-10-21,9.815,10.098,9.796,10.017,1112975,0
1999-10-22,10.017,10.523,10.017,10.258,1282976,0
1999-10-25,10.142,10.258,10.098,10.178,784508,0
1999-10-26,10.115,10.258,10.017,10.058,570242,0
1999-10-27,10.058,10.322,10.058,10.281,796287,0
1999-10-28,10.345,10.564,10.345,10.54,891110,0
1999-10-29,10.564,10.806,10.46,10.664,995887,0
1999-11-01,10.523,10.806,10.523,10.764,712991,0
1999-11-02,10.742,10.986,10.664,10.724,1625061,0
1999-11-03,10.742,11.025,10.742,10.882,1019719,0
1999-11-04,10.882,10.968,10.764,10.864,692823,0
1999-11-05,10.864,10.882,10.664,10.68,602983,0
1999-11-08,10.702,10.882,10.68,10.864,626819,0
1999-11-09,10.824,10.882,10.664,10.68,470965,0
1999-11-10,10.68,11.066,10.664,11.048,372475,0
1999-11-11,11.066,11.269,11.025,11.129,924639,0
1999-11-12,11.088,11.307,10.986,11.269,622369,0
1999-11-15,11.165,11.33,11.025,11.307,197500,0
1999-11-17,11.348,11.613,11.348,11.533,633891,0
1999-11-18,11.56,11.6,11.457,11.578,367497,0
1999-11-19,11.501,11.519,11.357,11.399,248574,0
1999-11-22,11.335,11.335,11.088,11.116,519680,0
1999-11-23,11.07,11.116,10.764,10.909,739975,0
1999-11-24,10.909,11.035,10.668,10.932,321401,0
1999-11-26,10.949,10.991,10.829,10.829,164236,0
1999-11-29,10.764,11.035,10.646,10.829,773241,0
1999-11-30,10.729,11.035,10.702,10.991,735258,0
1999-12-01,10.909,11.07,10.851,10.909,269791,0
1999-12-02,10.909,11.07,10.747,10.806,473057,0
1999-12-03,10.869,11.07,10.829,11.011,303850,0
1999-12-06,10.932,10.932,10.702,10.729,317471,0
1999-12-07,10.668,10.747,10.523,10.523,528067,0
1999-12-08,10.582,10.909,10.442,10.887,1590232,0
1999-12-09,10.887,11.07,10.887,11.011,2434182,0
1999-12-10,11.035,11.035,10.729,10.729,477511,0
1999-12-13,10.788,10.829,10.668,10.668,322969,0
1999-12-14,10.668,10.788,10.501,10.545,666113,0
1999-12-15,10.545,10.668,10.46,10.604,1083640,0
1999-12-16,10.582,10.729,10.582,10.604,412026,0
1999-12-17,10.668,10.729,10.46,10.46,802574,0
1999-12-20,10.501,10.646,10.218,10.276,439003,0
1999-12-21,10.218,10.501,10.178,10.218,280794,0
1999-12-22,10.138,10.582,10.138,10.419,417530,0
1999-12-23,10.442,10.747,10.419,10.685,266388,0
1999-12-27,10.685,10.729,10.38,10.38,474891,0
1999-12-28,10.322,10.564,10.322,10.501,203001,0
1999-12-29,10.46,10.729,10.46,10.685,306987,0
1999-12-30,10.627,10.747,10.523,10.729,225268,0
1999-12-31,10.685,10.729,10.627,10.729,123635,0
2000-01-03,10.627,10.668,10.419,10.419,1561155,0
2000-01-04,10.34,10.523,10.34,10.398,472275,0
2000-01-05,10.258,10.646,10.258,10.523,460741,0
2000-01-06,10.501,10.702,10.398,10.646,4470752,0
2000-01-07,10.764,11.255,10.747,11.088,513396,0
2000-01-10,10.949,10.949,10.806,10.909,566304,0
2000-01-11,10.909,11.052,10.909,10.972,340258,0
2000-01-12,11.052,11.116,11.011,11.035,320346,0
2000-01-13,11.011,11.07,10.829,10.991,236003,0
2000-01-14,10.932,10.991,10.788,10.851,456821,0
2000-01-18,10.788,11.07,10.685,11.052,528851,0
2000-01-19,11.011,11.07,10.788,11.011,489561,0
2000-01-20,10.972,11.6,10.869,11.214,805197,0
2000-01-21,11.214,11.56,11.192,11.376,667940,0
2000-01-24,11.335,11.335,10.627,10.747,777166,0
2000-01-25,10.829,10.949,10.747,10.829,920973,0
2000-01-26,10.829,10.972,10.46,10.501,1352123,0
2000-01-27,10.46,10.523,10.093,10.419,642002,0
2000-01-28,10.582,10.702,10.419,10.482,599313,0
2000-01-31,10.46,10.627,10.46,10.604,545618,0
2000-02-01,10.582,10.627,10.442,10.627,303323,0
2000-02-02,10.747,10.949,10.702,10.729,481964,0
2000-02-03,10.729,10.747,10.582,10.668,278439,0
2000-02-04,10.729,10.764,10.545,10.685,1042779,0
2000-02-07,10.685,10.788,10.523,10.523,226840,0
2000-02-08,10.523,10.685,10.442,10.627,334236,0
2000-02-09,10.702,10.702,10.38,10.38,264294,0
2000-02-10,10.419,10.419,10.258,10.34,314059,0
2000-02-11,10.38,10.419,10.178,10.322,185974,0
2000-02-14,10.34,10.419,10.218,10.419,399192,0
2000-02-15,10.276,10.419,10.276,10.363,545089,0
2000-02-16,10.398,10.501,10.258,10.34,1107213,0
2000-02-17,10.258,10.322,10.196,10.258,533045,0
2000-02-18,10.178,10.24,9.89,10.012,410717,0
2000-02-22,10.084,10.267,10.04,10.164,612671,0
2000-02-23,10.164,10.164,10.022,10.022,438746,0
2000-02-24,9.939,9.939,9.4062,9.549,431417,0
2000-02-25,9.676,9.837,9.63,9.63,888486,0
2000-02-28,9.735,9.916,9.573,9.86,428792,0
2000-02-29,9.86,10.433,9.815,10.226,776645,0
2000-03-01,10.226,10.555,10.187,10.536,735779,0
2000-03-02,10.515,10.779,10.332,10.515,647244,0
2000-03-03,10.68,10.68,10.451,10.473,1340593,0
2000-03-06,10.515,10.515,10.142,10.164,712732,0
2000-03-07,10.164,10.473,10.164,10.332,1342953,0
2000-03-08,10.372,10.433,10.209,10.29,929617,0
2000-03-09,10.187,10.412,10.124,10.332,424865,0
2000-03-10,10.209,10.496,10.061,10.433,764333,0
2000-03-13,10.349,10.473,10.164,10.451,541686,0
2000-03-14,10.372,10.393,9.916,10.142,1883860,0
2000-03-15,10.187,10.555,10.084,10.412,719280,0
2000-03-16,10.536,11.134,10.515,11.111,1428868,0
2000-03-17,10.905,10.945,10.393,10.433,834266,0
2000-03-20,10.433,10.555,10.349,10.433,681037,0
2000-03-21,10.555,10.806,10.555,10.72,401282,0
2000-03-22,10.636,10.824,10.599,10.806,536971,0
2000-03-23,10.72,10.968,10.599,10.779,437958,0
2000-03-24,10.702,10.968,10.702,10.864,410194,0
2000-03-27,10.945,11.007,10.618,10.636,396052,0
2000-03-28,10.636,10.928,10.618,10.659,457081,0
2000-03-29,10.618,10.928,10.555,10.864,400763,0
2000-03-30,10.887,11.778,10.887,11.713,557142,0
2000-03-31,11.757,11.842,11.56,11.56,1131310,0
2000-04-03,11.626,11.626,11.408,11.452,617123,0
2000-04-04,11.537,11.56,11.367,11.473,534093,0
2000-04-05,11.496,11.519,11.015,11.061,558447,0
2000-04-06,11.148,11.429,11.015,11.148,1077613,0
2000-04-07,11.237,11.367,11.083,11.148,1262021,0
2000-04-10,11.102,11.277,11.083,11.083,870677,0
2000-04-11,10.909,11.192,10.841,10.994,1634751,0
2000-04-12,11.255,12.085,11.255,11.735,1536526,0
2000-04-13,11.735,11.995,11.582,11.6,626554,0
2000-04-14,11.519,11.865,11.125,11.299,627601,0
2000-04-17,11.385,11.56,11.214,11.299,516018,0
2000-04-18,11.148,11.626,11.125,11.56,664804,0
2000-04-19,11.648,11.995,11.519,11.842,639391,0
2000-04-20,11.865,12.166,11.667,11.757,626554,0
2000-04-24,11.519,11.95,11.452,11.757,632313,0
2000-04-25,11.882,11.972,11.713,11.972,506331,0
2000-04-26,11.882,11.909,11.582,11.582,648559,0
2000-04-27,11.842,11.972,11.648,11.842,871471,0
2000-04-28,11.909,11.95,11.735,11.865,262459,0
2000-05-01,11.865,11.972,11.778,11.932,258008,0
2000-05-02,12.017,12.318,11.995,12.233,1044349,0
2000-05-03,12.166,12.233,12.062,12.166,1345568,0
2000-05-04,12.166,12.344,12.039,12.191,580716,0
2000-05-05,12.124,12.147,12.017,12.085,322442,0
2000-05-08,12.166,12.3,12.124,12.191,324015,0
2000-05-09,12.215,12.3,12.166,12.233,1028628,0
2000-05-10,12.233,12.3,11.95,12.039,500561,0
2000-05-11,11.995,12.582,11.995,12.318,1130779,0
2000-05-12,12.318,12.368,12.215,12.3,490869,0
2000-05-15,12.3,12.449,12.147,12.166,977549,0
2000-05-16,12.255,12.344,12.147,12.233,878275,0
2000-05-17,12.191,12.385,12.039,12.344,1527102,0
2000-05-18,12.497,12.582,12.449,12.497,956592,0
2000-05-19,12.515,12.515,12.039,12.147,503182,0
2000-05-22,12.277,12.3,12.102,12.255,571025,0
2000-05-23,12.255,12.255,12.062,12.191,450010,0
2000-05-24,12.277,12.3,12.062,12.124,566830,0
2000-05-25,12.179,12.267,11.87,12.026,391333,0
2000-05-26,12.115,12.285,11.806,11.829,265343,0
2000-05-30,11.778,12.115,11.778,12.003,211385,0
2000-05-31,12.089,12.398,12.003,12.241,579926,0
2000-06-01,12.157,12.789,12.044,12.727,2451215,0
2000-06-02,12.727,12.789,12.196,12.267,754119,0
2000-06-05,12.285,12.507,12.267,12.331,378760,0
2000-06-06,12.331,12.484,12.196,12.241,615294,0
2000-06-07,12.331,12.398,12.026,12.157,830344,0
2000-06-08,12.157,12.241,12.089,12.196,359115,0
2000-06-09,12.157,12.421,12.157,12.331,172356,0
2000-06-12,12.398,12.727,12.398,12.614,370902,0
2000-06-13,12.658,12.749,12.573,12.658,460488,0
2000-06-14,12.681,12.923,12.636,12.809,387145,0
2000-06-15,12.771,12.789,12.372,12.462,575480,0
2000-06-16,12.285,12.573,12.285,12.536,455768,0
2000-06-19,12.614,12.789,12.484,12.789,957642,0
2000-06-20,12.789,12.789,12.353,12.528,643839,0
2000-06-21,12.596,12.771,12.551,12.596,702515,0
2000-06-22,12.789,12.789,12.551,12.614,413338,0
2000-06-23,12.614,12.986,12.614,12.923,496106,0
2000-06-26,12.964,12.964,12.484,12.573,556879,0
2000-06-27,12.484,12.658,12.462,12.528,451840,0
2000-06-28,12.528,12.614,12.372,12.582,393169,0
2000-06-29,12.573,12.573,12.331,12.444,560279,0
2000-06-30,12.309,12.507,12.285,12.285,699117,0
2000-07-03,12.285,12.703,12.267,12.703,489561,0
2000-07-05,12.855,12.855,12.309,12.372,563165,0
2000-07-06,12.285,12.444,12.179,12.353,463627,0
2000-07-07,12.331,12.484,12.241,12.398,356489,0
2000-07-10,12.398,12.551,12.372,12.484,373788,0
2000-07-11,12.444,13.031,12.444,12.964,759880,0
2000-07-12,12.923,12.945,12.658,12.658,403382,0
2000-07-13,12.507,12.703,12.507,12.528,288395,0
2000-07-14,12.528,12.636,12.372,12.484,321658,0
2000-07-17,12.596,12.596,12.267,12.421,626033,0
2000-07-18,12.421,12.551,12.309,12.421,736307,0
2000-07-19,12.421,12.636,12.398,12.444,418057,0
2000-07-20,12.444,12.484,11.936,11.959,691510,0
2000-07-21,11.914,12.089,11.852,11.852,438746,0
2000-07-24,12.003,12.115,11.778,11.778,581503,0
2000-07-25,11.829,12.044,11.761,11.778,523357,0
2000-07-26,11.565,11.699,11.542,11.551,903165,0
2000-07-27,11.434,11.778,11.434,11.626,404432,0
2000-07-28,11.676,11.739,11.412,11.524,410455,0
2000-07-31,11.542,11.717,11.452,11.542,798646,0
2000-08-01,11.501,11.699,11.434,11.565,987244,0
2000-08-02,11.565,11.778,11.542,11.653,545352,0
2000-08-03,11.653,11.739,11.542,11.542,1243680,0
2000-08-04,11.524,11.586,11.39,11.586,465465,0
2000-08-07,11.586,11.653,11.501,11.613,1001913,0
2000-08-08,11.699,11.778,11.586,11.761,689683,0
2000-08-09,11.829,11.936,11.761,11.852,346802,0
2000-08-10,11.914,12.331,11.87,12.233,821434,0
2000-08-11,12.196,12.444,12.179,12.398,399192,0
2000-08-14,12.331,12.353,11.936,12.241,594858,0
2000-08-15,12.179,12.596,12.179,12.573,717447,0
2000-08-16,12.596,12.749,12.528,12.614,369329,0
2000-08-17,12.727,12.771,12.614,12.703,492708,0
2000-08-18,12.636,12.681,12.497,12.551,352042,0
2000-08-21,12.658,12.658,12.484,12.573,334753,0
2000-08-22,12.515,12.713,12.492,12.627,381646,0
2000-08-23,12.627,12.781,12.559,12.668,539852,0
2000-08-24,12.6,12.69,12.536,12.627,318776,0
2000-08-25,12.69,12.713,12.449,12.492,207720,0
2000-08-28,12.363,12.6,12.339,12.426,463111,0
2000-08-29,12.363,12.627,12.318,12.47,450010,0
2000-08-30,12.38,12.559,12.38,12.47,393694,0
2000-08-31,12.449,12.6,12.426,12.44,609529,0
2000-09-01,12.318,12.865,12.318,12.559,771927,0
2000-09-05,12.536,12.649,12.363,12.559,523357,0
2000-09-06,12.69,12.801,12.649,12.668,501086,0
2000-09-07,12.713,12.713,12.47,12.577,343138,0
2000-09-08,12.6,12.627,12.071,12.295,512869,0
2000-09-11,12.295,13.045,12.295,13.023,1027061,0
2000-09-12,12.887,12.887,12.403,12.515,602717,0
2000-09-13,12.426,12.577,12.295,12.38,285253,0
2000-09-14,12.426,12.426,12.267,12.295,489817,0
2000-09-15,12.25,12.6,12.206,12.449,536971,0
2000-09-18,12.449,12.492,12.206,12.318,400243,0
2000-09-19,12.267,12.267,12.008,12.03,425385,0
2000-09-20,11.986,12.162,11.896,11.896,536180,0
2000-09-21,11.896,11.918,11.653,11.676,531208,0
2000-09-22,11.565,11.744,11.547,11.586,497940,0
2000-09-25,11.547,11.547,11.102,11.214,578878,0
2000-09-26,11.299,11.565,11.237,11.277,626819,0
2000-09-27,11.214,11.565,11.214,11.412,830602,0
2000-09-28,11.412,11.565,11.237,11.501,606380,0
2000-09-29,11.608,12.008,11.586,11.896,744950,0
2000-10-02,11.959,11.959,11.608,11.722,1095944,0
2000-10-03,11.783,11.986,11.722,11.806,1110615,0
2000-10-04,11.918,11.959,11.676,11.722,458123,0
2000-10-05,11.783,11.856,11.473,11.631,2102311,0
2000-10-06,11.722,11.918,11.547,11.608,523870,0
2000-10-09,11.653,11.959,11.608,11.722,302798,0
2000-10-10,11.806,11.918,11.586,11.722,443198,0
2000-10-11,11.722,12.138,11.699,11.856,474891,0
2000-10-12,11.856,12.03,11.722,11.959,641479,0
2000-10-13,12.03,12.053,11.367,11.434,1125021,0
2000-10-16,11.434,11.608,11.321,11.452,788169,0
2000-10-17,11.524,11.565,11.344,11.39,1334831,0
2000-10-18,11.344,11.412,11.192,11.299,397622,0
2000-10-19,11.255,11.367,11.214,11.344,639127,0
2000-10-20,11.277,11.524,11.277,11.524,634149,0
2000-10-23,11.547,11.608,11.299,11.367,469656,0
2000-10-24,11.321,11.367,11.214,11.255,656411,0
2000-10-25,11.321,11.321,11.079,11.148,482487,0
2000-10-26,11.125,11.237,11.039,11.125,533565,0
2000-10-27,11.057,11.165,10.968,11.079,429314,0
2000-10-30,11.079,11.255,11.011,11.255,905520,0
2000-10-31,11.255,11.608,11.165,11.565,554521,0
2000-11-01,11.524,11.699,11.452,11.608,442667,0
2000-11-02,11.608,11.744,11.501,11.653,530425,0
2000-11-03,11.586,11.875,11.586,11.722,284463,0
2000-11-06,11.653,11.653,11.452,11.586,357020,0
2000-11-07,11.631,11.918,11.631,11.722,259845,0
2000-11-08,11.761,11.761,11.452,11.631,375880,0
2000-11-09,11.676,11.676,11.367,11.608,465465,0
2000-11-10,11.631,11.761,11.367,11.473,482749,0
2000-11-13,11.39,11.631,11.255,11.344,467293,0
2000-11-14,11.39,11.631,11.321,11.631,583075,0
2000-11-15,11.699,11.959,11.699,11.918,605861,0
2000-11-16,11.95,12.039,11.595,11.769,490869,0
2000-11-17,11.752,11.861,11.618,11.838,420146,0
2000-11-20,11.905,11.905,11.394,11.501,375096,0
2000-11-21,11.482,11.792,11.417,11.595,342875,0
2000-11-22,11.658,11.703,11.417,11.618,205614,0
2000-11-24,11.551,11.703,11.524,11.658,102418,0
2000-11-27,11.524,11.658,11.417,11.524,283152,0
2000-11-28,11.438,11.681,11.26,11.348,440583,0
2000-11-29,11.303,11.371,10.991,11.218,441361,0
2000-11-30,11.218,11.218,10.905,11.169,745996,0
2000-12-01,11.218,11.417,11.169,11.371,559497,0
2000-12-04,11.371,11.462,11.246,11.394,537235,0
2000-12-05,11.462,11.462,11.057,11.294,507371,0
2000-12-06,11.269,11.376,11.111,11.353,678678,0
2000-12-07,11.438,11.6,11.357,11.547,705404,0
2000-12-08,11.466,11.473,11.209,11.443,512617,0
2000-12-11,11.443,11.574,11.412,11.492,479603,0
2000-12-12,11.466,11.875,11.421,11.765,437438,0
2000-12-13,11.699,11.914,11.681,11.81,349948,0
2000-12-14,11.81,11.927,11.448,11.555,592764,0
2000-12-15,11.626,11.783,11.547,11.699,750971,0
2000-12-18,11.765,12.102,11.765,12.089,582548,0
2000-12-19,12.017,12.179,11.648,12.012,872511,0
2000-12-20,12.062,12.062,11.663,11.744,627601,0
2000-12-21,11.856,12.076,11.82,12.035,591972,0
2000-12-22,12.124,12.152,11.891,12.138,484585,0
2000-12-26,12.228,12.6,12.201,12.6,459699,0
2000-12-27,12.6,12.686,12.462,12.568,437958,0
2000-12-28,12.479,12.745,12.281,12.677,538280,0
2000-12-29,12.654,12.905,12.6,12.781,751757,0
2001-01-02,12.809,12.95,12.641,12.708,459436,0
2001-01-03,12.797,12.833,12.368,12.805,841605,0
2001-01-04,12.805,12.809,12.335,12.524,820913,0
2001-01-05,12.531,12.654,12.38,12.47,552953,0
2001-01-08,12.353,12.658,12.353,12.6,400504,0
2001-01-09,12.6,12.641,12.304,12.591,588313,0
2001-01-10,12.568,12.658,12.462,12.564,1419437,0
2001-01-11,12.564,12.564,12.389,12.44,411767,0
2001-01-12,12.368,12.754,12.241,12.686,695442,0
2001-01-16,12.722,12.959,12.596,12.883,796812,0
2001-01-17,13.014,13.014,12.745,12.819,441361,0
2001-01-18,12.819,12.837,12.474,12.654,1165363,0
2001-01-19,12.654,12.677,12.497,12.577,482749,0
2001-01-22,12.668,12.792,12.492,12.776,318259,0
2001-01-23,12.776,12.923,12.627,12.833,278697,0
2001-01-24,13.12,13.12,12.708,12.797,460488,0
2001-01-25,12.855,13.169,12.814,13.084,606127,0
2001-01-26,12.959,13.049,12.809,13.036,513923,0
2001-01-29,13.049,13.134,12.91,13.045,582287,0
2001-01-30,13.04,13.174,12.801,13.169,775858,0
2001-01-31,13.174,13.335,13.12,13.169,403382,0
2001-02-01,13.139,13.421,13.134,13.318,529901,0
2001-02-02,13.443,13.671,13.439,13.502,604814,0
2001-02-05,13.78,14.241,13.78,13.977,1451658,0
2001-02-06,13.977,14.165,13.936,13.973,950048,0
2001-02-07,13.986,14.143,13.869,14.017,635200,0
2001-02-08,14.059,14.125,13.991,14.059,896608,0
2001-02-09,14.165,14.327,14.135,14.161,1302613,0
2001-02-12,14.152,14.184,14.036,14.152,523357,0
2001-02-13,14.063,14.156,13.95,14.148,857066,0
2001-02-14,14.081,14.175,14.012,14.059,980428,0
2001-02-15,14.026,14.135,13.798,14.09,630747,0
2001-02-16,14.165,14.241,13.887,14.012,589883,0
2001-02-20,14.012,14.12,13.78,14.036,468081,0
2001-02-21,13.986,14.165,13.955,14.09,487990,0
2001-02-22,14.09,14.188,13.864,13.986,1412370,0
2001-02-23,13.986,13.986,13.807,13.897,466768,0
2001-02-26,13.897,14.054,13.878,13.986,1200719,0
2001-02-27,13.911,14.012,13.911,13.986,607430,0
2001-02-28,13.986,13.986,13.812,13.915,649601,0
2001-03-01,13.963,13.999,13.892,13.928,1051679,0
2001-03-02,13.981,13.986,13.911,13.968,973875,0
2001-03-05,14.054,14.43,14.054,14.413,1573983,0
2001-03-06,14.43,14.663,14.408,14.564,1310997,0
2001-03-07,14.564,14.825,14.564,14.762,1128953,0
2001-03-08,14.762,14.785,14.485,14.758,650655,0
2001-03-09,14.703,14.772,14.552,14.753,593026,0
2001-03-12,14.772,14.78,14.309,14.323,851296,0
2001-03-13,14.376,14.376,14.13,14.332,659294,0
2001-03-14,14.304,14.309,13.986,14.049,705661,0
2001-03-15,14.085,14.085,13.575,13.671,1141000,0
2001-03-16,13.641,13.834,13.169,13.246,1705214,0
2001-03-19,13.34,13.475,13.34,13.426,821964,0
2001-03-20,13.37,13.601,13.269,13.407,734471,0
2001-03-21,13.37,13.426,13.106,13.26,802311,0
2001-03-22,13.116,13.116,12.887,13.053,1014482,0
2001-03-23,12.982,13.269,12.941,13.156,496372,0
2001-03-26,13.152,13.582,13.066,13.448,856012,0
2001-03-27,13.448,13.556,13.407,13.524,708804,0
2001-03-28,13.524,13.552,13.269,13.466,588572,0
2001-03-29,13.466,13.731,13.457,13.632,1451391,0
2001-03-30,13.632,13.874,13.632,13.766,886135,0
2001-04-02,13.771,13.932,13.676,13.776,1091760,0
2001-04-03,13.776,13.776,13.519,13.582,1093331,0
2001-04-04,13.627,13.878,13.627,13.847,701988,0
2001-04-05,13.878,14.22,13.766,14.215,563165,0
2001-04-06,14.125,14.17,13.892,14.09,1354998,0
2001-04-09,14.161,14.524,14.161,14.43,1090714,0
2001-04-10,14.524,14.821,14.524,14.75,1143884,0
2001-04-11,14.879,14.879,14.452,14.498,1058751,0
2001-04-12,14.471,14.736,14.471,14.668,820382,0
2001-04-16,14.582,14.964,14.582,14.964,990122,0
2001-04-17,14.964,15.072,14.633,15.062,856541,0
2001-04-18,15.17,15.364,15.067,15.301,1050107,0
2001-04-19,15.214,15.328,15.175,15.193,677109,0
2001-04-20,15.112,15.381,15.041,15.242,584647,0
2001-04-23,15.184,15.449,15.13,15.426,826934,0
2001-04-24,15.364,15.579,15.356,15.489,796812,0
2001-04-25,15.368,15.417,15.188,15.346,809652,0
2001-04-26,15.421,15.507,15.268,15.324,1045139,0
2001-04-27,15.449,15.556,15.31,15.542,848416,0
2001-04-30,15.542,15.656,15.372,15.439,564218,0
2001-05-01,15.351,15.507,15.237,15.502,719280,0
2001-05-02,15.058,15.058,14.389,14.628,1843250,0
2001-05-03,14.601,14.712,14.112,14.578,987244,0
2001-05-04,14.645,14.898,14.556,14.847,905779,0
2001-05-07,15.027,15.197,14.61,14.69,1169808,0
2001-05-08,14.762,15.024,14.645,14.986,708279,0
2001-05-09,14.918,15.219,14.879,15.17,790788,0
2001-05-10,15.18,15.193,15.081,15.139,564475,0
2001-05-11,15.139,15.139,14.812,14.959,891372,0
2001-05-14,15.037,15.104,14.909,15.099,329779,0
2001-05-15,15.13,15.449,15.13,15.292,826678,0
2001-05-16,15.337,15.66,15.31,15.656,1128953,0
2001-05-17,15.651,15.758,15.524,15.598,932499,0
2001-05-18,15.56,15.866,15.56,15.722,1198105,0
2001-05-21,15.74,15.74,15.507,15.538,1171906,0
2001-05-22,15.516,15.516,15.259,15.324,1003483,0
2001-05-23,15.202,15.206,15.004,15.09,1360765,0
2001-05-24,15.037,15.139,14.852,14.986,1459516,0
2001-05-25,15.058,15.09,14.717,14.955,728188,0
2001-05-29,14.986,15.107,14.87,15.032,919396,0
2001-05-30,15.104,15.175,14.909,14.927,867014,0
2001-05-31,14.927,15.049,14.83,14.986,740766,0
2001-06-01,15.032,15.049,14.695,14.812,597221,0
2001-06-04,15.032,15.157,14.986,15.13,691510,0
2001-06-05,15.206,15.282,15.085,15.21,559497,0
2001-06-06,15.21,15.214,14.65,14.682,945068,0
2001-06-07,14.685,14.843,14.494,14.628,499252,0
2001-06-08,14.767,14.825,14.448,14.578,614505,0
2001-06-11,14.633,14.685,14.399,14.56,368549,0
2001-06-12,14.547,14.982,14.476,14.884,737618,0
2001-06-13,14.798,15.076,14.439,14.524,1059276,0
2001-06-14,14.578,14.601,14.076,14.265,683919,0
2001-06-15,14.112,14.228,13.991,14.095,812789,0
2001-06-18,14.255,14.265,13.717,13.807,1493573,0
2001-06-19,13.897,14.12,13.856,13.991,908399,0
2001-06-20,14.076,14.286,13.963,13.991,612671,0
2001-06-21,13.991,13.991,13.534,13.803,997456,0
2001-06-22,13.753,14.003,13.407,13.946,1144669,0
2001-06-25,13.946,14.22,13.897,14.008,755165,0
2001-06-26,14.063,14.291,13.844,14.17,768528,0
2001-06-27,14.003,14.003,13.552,13.713,1131046,0
2001-06-28,13.713,13.807,13.653,13.69,538280,0
2001-06-29,13.713,14.538,13.648,14.476,1374910,0
2001-07-02,14.476,14.524,14.008,14.418,999030,0
2001-07-03,14.376,14.376,14.022,14.291,478035,0
2001-07-05,14.385,14.673,14.296,14.323,848937,0
2001-07-06,14.435,14.435,14.068,14.13,631262,0
2001-07-09,14.202,14.309,14.003,14.12,589364,0
2001-07-10,14.215,14.345,14.135,14.291,728188,0
2001-07-11,14.215,14.314,13.911,14.13,662181,0
2001-07-12,14.112,14.345,14.09,14.296,715876,0
2001-07-13,14.255,14.274,14.012,14.156,563689,0
2001-07-16,14.112,14.152,13.915,13.915,459436,0
2001-07-17,13.924,13.958,13.641,13.731,681819,0
2001-07-18,13.731,13.749,13.552,13.676,567881,0
2001-07-19,13.676,13.749,13.534,13.575,1074199,0
2001-07-20,13.641,14.017,13.641,13.963,515232,0
2001-07-23,14.22,14.399,13.812,13.958,735779,0
2001-07-24,13.897,13.897,13.335,13.412,661915,0
2001-07-25,13.426,13.856,13.393,13.839,773241,0
2001-07-26,13.839,14.012,13.676,13.936,988558,0
2001-07-27,13.977,14.036,13.726,13.963,532518,0
2001-07-30,14.036,14.045,13.825,13.887,401552,0
2001-07-31,13.887,14.269,13.887,14.21,641749,0
2001-08-01,14.21,14.399,14.003,14.068,733426,0
2001-08-02,14.076,14.309,14.076,14.255,521257,0
2001-08-03,14.291,14.291,14.036,14.103,485893,0
2001-08-06,14.193,14.385,14.14,14.337,459699,0
2001-08-07,14.337,14.498,14.327,14.476,784760,0
2001-08-08,14.435,14.435,14.202,14.319,734738,0
2001-08-09,14.309,14.507,14.26,14.363,524398,0
2001-08-10,14.452,14.753,14.359,14.673,509732,0
2001-08-13,14.673,14.745,14.466,14.64,686014,0
2001-08-14,14.731,14.884,14.619,14.808,349421,0
2001-08-15,14.808,14.955,14.798,14.932,385835,0
2001-08-16,15.049,15.153,14.821,14.918,757261,0
2001-08-17,14.969,14.973,14.78,14.893,237312,0
2001-08-20,14.893,14.932,14.753,14.83,474362,0
2001-08-21,14.861,15.037,14.861,14.884,510779,0
2001-08-22,14.978,15.242,14.969,15.112,809128,0
2001-08-23,15.112,15.255,15.054,15.076,430097,0
2001-08-24,15.095,15.372,15.041,15.333,578878,0
2001-08-27,15.333,15.444,15.296,15.315,279478,0
2001-08-28,15.351,15.403,15.296,15.296,490611,0
2001-08-29,15.471,15.633,15.457,15.529,666627,0
2001-08-30,15.516,15.66,15.381,15.386,637557,0
2001-08-31,15.282,15.529,15.206,15.403,493749,0
2001-09-04,15.498,16.004,15.476,15.784,914948,0
2001-09-05,15.825,15.911,15.551,15.603,805460,0
2001-09-06,15.603,15.753,15.507,15.524,564475,0
2001-09-07,15.524,15.524,15.305,15.315,558717,0
2001-09-10,15.223,15.444,15.148,15.228,832440,0
2001-09-17,15.351,15.551,14.628,14.628,1099087,0
2001-09-18,14.498,14.52,14.112,14.17,1592057,0
2001-09-19,14.152,14.215,13.566,13.78,2046003,0
2001-09-20,13.817,13.856,13.08,13.215,863606,0
2001-09-21,13.027,13.367,12.91,13.056,1403469,0
2001-09-24,13.179,13.57,13.174,13.421,923592,0
2001-09-25,13.543,13.601,13.237,13.407,756216,0
2001-09-26,13.443,13.587,13.389,13.515,836103,0
2001-09-27,13.462,13.807,13.37,13.717,752283,0
2001-09-28,13.731,14.099,13.713,14.008,1109832,0
2001-10-01,14.04,14.112,13.658,13.958,760406,0
2001-10-02,13.958,14.605,13.958,14.533,906302,0
2001-10-03,14.443,14.66,14.184,14.623,1366005,0
2001-10-04,14.677,14.767,14.489,14.596,830865,0
2001-10-05,14.628,14.682,14.435,14.601,1154357,0
2001-10-08,14.596,14.69,14.462,14.529,453417,0
2001-10-09,14.341,14.628,14.341,14.552,868581,0
2001-10-10,14.587,15.09,14.52,15.062,1054553,0
2001-10-11,15.062,15.157,14.95,15.058,1107213,0
2001-10-12,15.058,15.112,14.645,14.762,1367049,0
2001-10-15,14.825,14.856,14.471,14.727,687322,0
2001-10-16,14.785,14.978,14.682,14.95,762765,0
2001-10-17,15.041,15.206,14.825,14.913,809128,0
2001-10-18,14.913,14.918,14.319,14.359,664277,0
2001-10-19,14.404,14.582,14.314,14.498,655369,0
2001-10-22,14.533,14.753,14.404,14.52,902638,0
2001-10-23,14.605,14.65,14.408,14.533,506582,0
2001-10-24,14.533,14.533,14.371,14.498,665057,0
2001-10-25,14.462,14.69,14.421,14.623,525706,0
2001-10-26,14.552,15.009,14.529,14.95,433247,0
2001-10-29,14.95,15.095,14.932,14.941,639391,0
2001-10-30,14.909,14.909,14.685,14.699,816987,0
2001-10-31,14.731,14.913,14.587,14.628,415692,0
2001-11-01,14.663,14.959,14.337,14.913,575480,0
2001-11-02,14.913,15.095,14.66,14.879,532518,0
2001-11-05,14.918,15.076,14.898,14.95,517324,0
2001-11-06,14.978,15.112,14.808,15.112,446079,0
2001-11-07,15.112,15.251,14.923,15.223,391599,0
2001-11-08,15.251,15.444,15.037,15.13,579409,0
2001-11-09,15.188,15.467,15.188,15.377,325580,0
2001-11-12,15.333,15.337,14.875,15.21,734738,0
2001-11-13,15.21,15.421,15.21,15.333,512091,0
2001-11-14,15.259,15.372,15.062,15.18,1124238,0
2001-11-15,15.188,15.242,14.898,15.121,1594415,0
2001-11-16,15.116,15.471,15.004,15.36,661126,0
2001-11-19,15.268,15.346,15.09,15.237,872251,0
2001-11-20,15.368,15.893,15.368,15.726,939309,0
2001-11-21,15.745,15.784,15.498,15.574,876704,0
2001-11-23,15.584,15.83,15.533,15.784,202741,0
2001-11-26,15.798,15.812,15.305,15.511,543263,0
2001-11-27,15.538,15.762,15.444,15.538,726090,0
2001-11-28,15.485,15.511,15.324,15.368,384788,0
2001-11-29,15.417,15.546,15.342,15.493,600361,0
2001-11-30,15.507,15.651,15.471,15.598,719280,0
2001-12-03,15.598,15.834,15.407,15.708,1058489,0
2001-12-04,15.708,16.054,15.624,16.037,628651,0
2001-12-05,16.08,16.431,16.08,16.413,870419,0
2001-12-06,16.108,16.265,15.871,15.911,978338,0
2001-12-07,15.925,16.233,15.834,16.144,830602,0
2001-12-10,16.094,16.126,15.871,15.911,528585,0
2001-12-11,15.839,15.977,15.66,15.717,695184,0
2001-12-12,15.925,16.004,15.669,15.808,1526830,0
2001-12-13,15.808,16.163,15.694,15.898,820130,0
2001-12-14,16.014,16.054,15.758,15.885,838204,0
2001-12-17,15.907,16.177,15.866,15.92,779266,0
2001-12-18,16.063,16.354,16.063,16.327,577833,0
2001-12-19,16.305,16.57,16.224,16.52,806766,0
2001-12-20,16.454,16.597,16.345,16.48,652748,0
2001-12-21,16.516,16.602,16.436,16.436,953978,0
2001-12-24,16.507,16.614,16.368,16.368,391333,0
2001-12-26,16.547,16.821,16.525,16.682,490869,0
2001-12-27,16.682,16.863,16.678,16.745,464681,0
2001-12-28,16.78,16.979,16.754,16.942,663486,0
2001-12-31,16.947,17.014,16.821,16.849,730022,0
2002-01-02,16.758,16.763,16.363,16.592,916519,0
2002-01-03,16.592,16.732,16.493,16.705,1307858,0
2002-01-04,16.821,17.006,16.71,16.754,1482041,0
2002-01-07,16.816,16.993,16.78,16.901,816466,0
2002-01-08,16.826,16.927,16.673,16.914,1036484,0
2002-01-09,16.893,17.002,16.754,17.002,1398487,0
2002-01-10,16.96,17.002,16.893,16.97,979125,0
2002-01-11,16.927,16.927,16.732,16.742,918089,0
2002-01-14,16.742,16.749,16.399,16.399,549018,0
2002-01-15,16.404,16.771,16.404,16.715,712991,0
2002-01-16,16.678,16.678,16.484,16.511,706970,0
2002-01-17,16.516,16.534,16.427,16.507,750712,0
2002-01-18,16.507,16.696,16.507,16.678,533304,0
2002-01-22,16.724,16.78,16.422,16.543,600620,0
2002-01-23,16.547,16.784,16.516,16.724,445296,0
2002-01-24,16.732,16.997,16.732,16.914,902638,0
2002-01-25,16.454,16.849,16.454,16.808,1532071,0
2002-01-28,16.72,16.72,16.454,16.525,1058489,0
2002-01-29,16.636,16.732,16.472,16.606,711676,0
2002-01-30,16.606,16.821,16.472,16.816,906563,0
2002-01-31,16.821,17.149,16.78,17.095,774288,0
2002-02-01,17.176,17.18,17.059,17.099,670818,0
2002-02-04,17.077,17.099,16.606,16.65,688901,0
2002-02-05,16.655,16.655,16.282,16.404,1114547,0
2002-02-06,16.418,16.618,16.135,16.172,1211988,0
2002-02-07,16.177,16.242,16.018,16.094,622626,0
2002-02-08,16.108,16.26,15.999,16.22,382431,0
2002-02-11,16.256,16.574,16.203,16.472,1280876,0
2002-02-12,16.436,16.454,16.154,16.216,916519,0
2002-02-13,16.26,16.269,16.089,16.149,824848,0
2002-02-14,16.112,16.314,16.037,16.163,728188,0
2002-02-15,16.163,16.247,16.023,16.112,843963,0
2002-02-19,16.089,16.181,16.014,16.149,724519,0
2002-02-20,16.216,16.454,16.112,16.422,681037,0
2002-02-21,16.251,16.418,16.112,16.203,1087044,0
2002-02-22,16.274,16.368,16.242,16.314,698845,0
2002-02-25,16.224,16.345,16.116,16.22,1222980,0
2002-02-26,16.278,16.382,16.085,16.318,741279,0
2002-02-27,16.359,16.427,16.301,16.349,717182,0
2002-02-28,16.349,16.349,15.834,15.96,1228749,0
2002-03-01,16.004,16.149,15.871,16.094,1282976,0
2002-03-04,16.207,16.332,16.041,16.203,1187891,0
2002-03-05,16.224,16.242,16.076,16.163,989601,0
2002-03-06,16.163,16.732,16.135,16.71,1612219,0
2002-03-07,16.732,16.993,16.678,16.854,1152782,0
2002-03-08,17.095,17.095,16.539,16.578,896871,0
2002-03-11,16.664,16.854,16.583,16.745,623408,0
2002-03-12,16.65,16.826,16.539,16.775,561857,0
2002-03-13,16.812,17.01,16.557,16.583,979125,0
2002-03-14,16.562,16.664,16.468,16.472,451840,0
2002-03-15,16.52,16.849,16.463,16.754,1171906,0
2002-03-18,16.754,16.831,16.418,16.48,1043558,0
2002-03-19,16.52,16.875,16.52,16.71,714299,0
2002-03-20,16.678,16.766,16.458,16.48,689154,0
2002-03-21,16.45,16.534,16.027,16.488,1423897,0
2002-03-22,16.488,16.493,16.121,16.19,617646,0
2002-03-25,16.19,16.327,16.112,16.19,669770,0
2002-03-26,16.26,16.382,16.211,16.354,484585,0
2002-03-27,16.48,16.88,16.373,16.775,960524,0
2002-03-28,16.844,16.88,16.705,16.745,699117,0
2002-04-01,16.745,16.763,16.488,16.574,555302,0
2002-04-02,16.557,16.78,16.484,16.562,596956,0
2002-04-03,16.566,16.627,16.121,16.168,842656,0
2002-04-04,16.168,16.242,15.943,16.041,1215916,0
2002-04-05,16.063,16.282,16.063,16.185,681566,0
2002-04-08,16.349,16.502,16.318,16.431,611886,0
2002-04-09,16.408,16.431,16.112,16.194,496106,0
2002-04-10,16.207,16.525,16.203,16.52,567615,0
2002-04-11,16.52,16.696,16.345,16.345,1254945,0
2002-04-12,16.373,16.373,16.085,16.177,1161957,0
2002-04-15,16.349,16.539,16.336,16.359,630481,0
2002-04-16,16.296,16.408,16.199,16.26,537235,0
2002-04-17,16.349,16.48,16.296,16.349,562120,0
2002-04-18,16.349,16.488,16.19,16.363,769308,0
2002-04-19,16.009,16.292,16.009,16.063,1330120,0
2002-04-22,16.14,16.14,15.687,15.767,822745,0
2002-04-23,15.628,15.628,15.39,15.417,1136805,0
2002-04-24,15.351,15.439,15.165,15.421,1048275,0
2002-04-25,15.377,15.593,15.305,15.529,767999,0
2002-04-26,15.546,15.584,15.342,15.368,390548,0
2002-04-29,15.342,15.342,15.032,15.081,843701,0
2002-04-30,14.955,15.242,14.955,15.024,1877048,0
2002-05-01,15.027,15.157,14.905,15.062,1169289,0
2002-05-02,15.062,15.175,15.009,15.062,1512429,0
2002-05-03,15.121,15.193,15.019,15.067,889274,0
2002-05-06,15.067,15.067,14.623,14.623,1355266,0
2002-05-07,14.587,14.685,14.524,14.628,970481,0
2002-05-08,14.628,14.808,14.628,14.767,479345,0
2002-05-09,14.767,14.861,14.65,14.731,761711,0
2002-05-10,14.75,14.852,14.516,14.552,731065,0
2002-05-13,14.494,14.636,14.38,14.628,846584,0
2002-05-14,14.677,14.717,14.564,14.677,538547,0
2002-05-15,14.601,14.695,14.476,14.511,526490,0
2002-05-16,14.582,14.812,14.582,14.707,748620,0
2002-05-17,14.717,14.731,14.507,14.578,499772,0
2002-05-20,14.569,14.573,14.319,14.394,782670,0
2002-05-21,14.399,14.685,14.389,14.448,781881,0
2002-05-22,14.413,14.619,14.368,14.533,502393,0
2002-05-23,14.533,14.587,14.345,14.552,489561,0
2002-05-24,14.569,14.578,14.246,14.3,459436,0
2002-05-28,14.269,14.327,13.986,14.059,1073158,0
2002-05-29,14.063,14.143,13.999,14.116,1165363,0
2002-05-30,14.081,14.304,13.753,14.012,1069757,0
2002-05-31,14.022,14.215,13.995,14.076,605598,0
2002-06-03,14.072,14.161,13.887,13.941,1170596,0
2002-06-04,13.856,14.049,13.807,13.883,707226,0
2002-06-05,13.821,13.906,13.776,13.856,989866,0
2002-06-06,13.892,13.973,13.78,13.78,1115593,0
2002-06-07,13.785,14.095,13.776,14.085,1189200,0
2002-06-10,14.193,14.193,14.063,14.152,733426,0
2002-06-11,14.165,14.228,14.14,14.152,1323308,0
2002-06-12,14.161,14.43,14.161,14.394,969956,0
2002-06-13,14.359,14.448,14.269,14.327,1081017,0
2002-06-14,14.228,14.466,14.116,14.408,1096726,0
2002-06-17,14.43,14.745,14.376,14.745,730806,0
2002-06-18,14.673,14.812,14.645,14.75,1756552,0
2002-06-19,14.74,14.87,14.636,14.767,766434,0
2002-06-20,14.731,14.901,14.645,14.685,895568,0
2002-06-21,14.636,14.707,14.48,14.564,851032,0
2002-06-24,14.494,14.808,14.494,14.753,1443281,0
2002-06-25,14.816,15.027,14.808,14.816,934074,0
2002-06-26,14.78,14.78,14.413,14.703,1194960,0
2002-06-27,14.636,14.74,14.56,14.685,1620605,0
2002-06-28,14.707,15.162,14.707,15.009,1189460,0
2002-07-01,15.099,15.268,15.009,15.014,1077870,0
2002-07-02,15.014,15.014,14.498,14.507,1066879,0
2002-07-03,14.52,14.673,14.3,14.503,798385,0
2002-07-05,14.448,14.918,14.448,14.909,538022,0
2002-07-08,14.767,14.821,14.435,14.448,769308,0
2002-07-09,14.291,14.605,14.224,14.224,824057,0
2002-07-10,14.269,14.345,13.932,13.995,1212777,0
2002-07-11,13.995,13.995,13.619,13.739,1430969,0
2002-07-12,13.803,14.036,13.766,13.955,1532071,0
2002-07-15,13.955,14.059,13.57,14.049,1859754,0
2002-07-16,13.958,14.125,13.803,13.897,1314665,0
2002-07-17,14.081,14.448,14.081,14.282,1296850,0
2002-07-18,14.246,14.457,14.099,14.108,1136805,0
2002-07-19,14.108,14.165,13.874,13.892,1274587,0
2002-07-22,13.708,13.936,13.009,13.009,2100215,0
2002-07-23,13.061,13.139,12.717,12.717,1404771,0
2002-07-24,12.722,13.009,12.453,12.986,2222281,0
2002-07-25,12.91,13.228,12.6,12.91,1308902,0
2002-07-26,12.814,13.005,12.703,12.789,1080759,0
2002-07-29,13.009,13.515,12.919,13.51,827717,0
2002-07-30,13.416,13.506,13.071,13.102,932758,0
2002-07-31,13.192,13.224,12.959,13.215,1352908,0
2002-08-01,13.106,13.318,12.937,12.95,1265421,0
2002-08-02,12.932,13.139,12.762,12.86,1088353,0
2002-08-05,12.801,13.097,12.69,12.731,1102229,0
2002-08-06,12.759,13.305,12.759,13.066,948998,0
2002-08-07,13.34,13.38,13.04,13.38,653537,0
2002-08-08,13.301,13.502,10.747,11.116,13026947,0
2002-08-09,10.892,11.357,10.372,11.143,13933519,0
2002-08-12,10.968,11.33,10.824,11.273,2609156,0
2002-08-13,11.183,11.294,10.968,10.968,2258427,0
2002-08-14,11.116,11.255,10.788,11.228,2059350,0
2002-08-15,11.294,11.473,11.242,11.399,1181865,0
2002-08-16,11.412,11.448,11.002,11.116,1604630,0
2002-08-19,11.116,11.209,10.909,11.088,1216700,0
2002-08-20,10.923,11.039,10.833,10.954,1178988,0
2002-08-21,10.954,11.07,10.811,11.002,1015791,0
2002-08-22,11.079,11.362,11.066,11.25,1234249,0
2002-08-23,11.242,11.242,10.936,10.936,796812,0
2002-08-26,10.945,11.111,10.887,11.048,634149,0
2002-08-27,11.214,11.246,10.994,11.088,892418,0
2002-08-28,11.088,11.088,10.851,10.869,796812,0
2002-08-29,10.788,10.833,10.641,10.764,740234,0
2002-08-30,10.764,10.897,10.689,10.72,829031,0
2002-09-03,10.72,10.72,10.267,10.281,1363387,0
2002-09-04,10.286,10.398,10.088,10.38,966025,0
2002-09-05,9.948,10.286,9.948,10.192,1268042,0
2002-09-06,10.398,10.591,10.345,10.469,1051153,0
2002-09-09,10.473,10.659,10.415,10.515,1004270,0
2002-09-10,10.545,10.959,10.528,10.959,1097255,0
2002-09-11,11.26,11.26,11.052,11.223,1491996,0
2002-09-12,11.223,11.269,10.986,10.999,1117168,0
2002-09-13,10.994,11.057,10.873,10.977,435600,0
2002-09-16,10.963,10.963,10.756,10.806,1033608,0
2002-09-17,10.806,10.838,10.582,10.698,792889,0
2002-09-18,10.698,10.86,10.655,10.702,994314,0
2002-09-19,10.68,10.761,10.523,10.523,1091760,0
2002-09-20,10.536,10.659,10.433,10.451,1483613,0
2002-09-23,10.451,10.55,10.295,10.376,618693,0
2002-09-24,10.376,10.389,10.074,10.164,1108518,0
2002-09-25,10.178,10.451,10.155,10.336,693610,0
2002-09-26,10.349,10.564,10.286,10.55,514968,0
2002-09-27,10.55,10.751,10.115,10.164,914424,0
2002-09-30,10.115,10.115,9.832,10.017,1062158,0
2002-10-01,10.017,10.017,9.832,9.985,1593107,0
2002-10-02,9.856,9.999,9.725,9.832,1394033,0
2002-10-03,9.832,10.022,9.824,9.882,1283229,0
2002-10-04,9.962,9.985,9.545,9.587,1072374,0
2002-10-07,9.587,9.605,9.1992,9.2401,1101448,0
2002-10-08,9.2085,9.3032,8.8719,9.1245,1728527,0
2002-10-09,9.1245,9.1245,8.8626,8.8903,1791393,0
2002-10-10,8.8903,9.3566,8.8281,9.2809,1357096,0
2002-10-11,9.3479,9.549,9.295,9.438,930664,0
2002-10-14,9.3887,9.532,9.3299,9.415,843170,0
2002-10-15,9.577,9.707,9.4701,9.647,980695,0
2002-10-16,9.647,9.68,9.3699,9.411,1395344,0
2002-10-17,9.554,9.9,9.536,9.878,1197057,0
2002-10-18,9.89,10.008,9.721,9.99,993262,0
2002-10-21,9.625,10.205,9.625,10.183,973358,0
2002-10-22,10.115,10.138,9.591,9.735,947425,0
2002-10-23,9.689,9.916,9.617,9.912,488249,0
2002-10-24,10.008,10.196,9.948,10.04,1143096,0
2002-10-25,9.948,9.948,9.625,9.904,846841,0
2002-10-28,9.93,10.079,9.815,9.912,498731,0
2002-10-29,9.824,9.824,9.492,9.661,569972,0
2002-10-30,9.625,10.061,9.625,9.908,973875,0
2002-10-31,9.912,10.012,9.689,9.815,746780,0
2002-11-01,9.82,9.82,9.3435,9.379,2496270,0
2002-11-04,9.3887,9.4027,9.2401,9.2401,1543597,0
2002-11-05,9.2449,9.3163,9.1595,9.2177,998765,0
2002-11-06,9.259,9.2765,8.9763,9.2177,3105794,0
2002-11-07,9.1992,9.3699,9.1419,9.3392,1647066,0
2002-11-08,9.3299,9.4247,9.1643,9.2449,1061896,0
2002-11-11,9.2177,9.3207,9.1862,9.2085,746780,0
2002-11-12,9.2809,9.4062,9.259,9.295,1335889,0
2002-11-13,9.2721,9.3207,9.1905,9.2134,1553546,0
2002-11-14,9.3032,9.443,9.2901,9.3479,835318,0
2002-11-15,9.3699,9.524,9.3479,9.438,1429134,0
2002-11-18,9.519,9.643,9.501,9.625,685224,0
2002-11-19,9.609,9.774,9.573,9.595,551114,0
2002-11-20,9.617,9.856,9.617,9.792,571025,0
2002-11-21,9.895,10.295,9.895,10.281,1333001,0
2002-11-22,10.286,10.55,10.164,10.478,1646801,0
2002-11-25,10.478,10.761,10.465,10.756,1413936,0
2002-11-26,10.698,10.733,10.428,10.482,723733,0
2002-11-27,10.487,10.764,10.456,10.756,542204,0
2002-11-29,10.806,11.044,10.806,11.025,756737,0
2002-12-02,11.025,11.098,10.882,11.061,1057182,0
2002-12-03,11.039,11.079,10.991,11.035,1230583,0
2002-12-04,11.339,11.639,11.011,11.011,3073052,0
2002-12-05,11.011,11.048,10.949,10.981,1309951,0
2002-12-06,10.941,10.963,10.779,10.959,1316759,0
2002-12-09,10.923,10.923,10.586,10.68,1883333,0
2002-12-10,10.68,10.788,10.38,10.779,1258350,0
2002-12-11,10.698,11.035,10.501,11.025,1467376,0
2002-12-12,10.999,11.139,10.892,11.039,876445,0
2002-12-13,10.941,10.977,10.747,10.909,741805,0
2002-12-16,10.999,11.246,10.999,11.246,864918,0
2002-12-17,11.242,11.311,11.106,11.155,565785,0
2002-12-18,11.061,11.061,10.841,10.851,555832,0
2002-12-19,10.846,10.869,10.68,10.729,728967,0
2002-12-20,10.824,10.846,10.34,10.577,1873639,0
2002-12-23,10.623,10.733,10.518,10.706,1651779,0
2002-12-24,10.68,10.729,10.599,10.631,238360,0
2002-12-26,10.636,10.833,10.631,10.655,337114,0
2002-12-27,10.599,10.641,10.501,10.528,487731,0
2002-12-30,10.582,10.685,10.54,10.68,605077,0
2002-12-31,10.68,10.869,10.627,10.779,600881,0
2003-01-02,10.779,11.025,10.779,10.928,577833,0
2003-01-03,10.833,10.901,10.72,10.774,573116,0
2003-01-06,10.806,11.025,10.806,11.011,1018149,0
2003-01-07,11.011,11.088,10.959,11.007,1616684,0
2003-01-08,11.007,11.007,10.882,10.882,942452,0
2003-01-09,10.923,11.007,10.806,10.806,835063,0
2003-01-10,10.811,10.811,10.322,10.402,3226020,0
2003-01-13,10.478,10.706,10.447,10.677,868851,0
2003-01-14,10.641,10.715,10.564,10.631,671081,0
2003-01-15,10.623,10.627,10.487,10.568,697274,0
2003-01-16,10.582,10.68,10.496,10.496,1164049,0
2003-01-17,10.496,10.55,10.34,10.34,649342,0
2003-01-21,10.345,10.345,10.017,10.088,833222,0
2003-01-22,10.07,10.074,9.792,9.874,1232151,0
2003-01-23,9.86,10.304,9.832,10.29,1297901,0
2003-01-24,10.29,10.491,10.281,10.456,1890405,0
2003-01-27,10.46,10.595,10.398,10.398,3024853,0
2003-01-28,10.402,10.491,10.376,10.415,2005396,0
2003-01-29,10.415,10.618,10.407,10.536,1576344,0
2003-01-30,10.536,10.564,10.29,10.29,1410268,0
2003-01-31,10.281,10.482,10.214,10.482,1158023,0
2003-02-03,10.473,10.506,10.372,10.412,1244989,0
2003-02-04,10.376,10.433,10.281,10.415,1672996,0
2003-02-05,10.447,10.711,10.447,10.599,1712290,0
2003-02-06,10.506,10.609,10.46,10.568,1478121,0
2003-02-07,10.582,10.595,10.327,10.424,1286898,0
2003-02-10,10.428,10.631,10.412,10.631,671081,0
2003-02-11,10.659,10.659,10.491,10.532,918354,0
2003-02-12,10.523,10.54,10.332,10.367,620537,0
2003-02-13,10.358,10.46,10.313,10.437,1250748,0
2003-02-14,10.412,10.437,10.209,10.281,775065,0
2003-02-18,10.313,10.491,10.304,10.447,430097,0
2003-02-19,10.419,10.473,10.3,10.398,993533,0
2003-02-20,10.402,10.487,10.267,10.398,1214088,0
2003-02-21,10.354,10.673,10.327,10.673,1335619,0
2003-02-24,10.636,10.659,10.564,10.627,986982,0
2003-02-25,10.577,10.65,10.424,10.56,931445,0
2003-02-26,10.555,10.56,10.38,10.412,775065,0
2003-02-27,10.402,10.478,10.402,10.478,732906,0
2003-02-28,10.577,10.698,10.532,10.618,695708,0
2003-03-03,10.673,10.68,10.428,10.428,641479,0
2003-03-04,10.428,10.515,10.428,10.456,735258,0
2003-03-05,10.442,10.523,10.345,10.496,677891,0
2003-03-06,10.55,10.55,10.419,10.523,572334,0
2003-03-07,10.515,10.901,10.469,10.864,1026273,0
2003-03-10,10.869,11.052,10.711,10.793,1510593,0
2003-03-11,10.793,10.877,10.591,10.631,1388001,0
2003-03-12,10.631,10.631,10.393,10.496,1251532,0
2003-03-13,10.501,10.655,10.424,10.613,1394288,0
2003-03-14,10.536,10.613,10.372,10.402,1818107,0
2003-03-17,10.402,10.729,10.398,10.659,2352456,0
2003-03-18,10.824,10.977,10.68,10.909,1388267,0
2003-03-19,10.936,10.963,10.838,10.909,446079,0
2003-03-20,10.909,11.098,10.819,11.061,604291,0
2003-03-21,11.129,11.299,11.02,11.299,887449,0
2003-03-24,11.269,11.277,11.007,11.083,950312,0
2003-03-25,11.083,11.357,11.025,11.357,1060586,0
2003-03-26,11.357,11.371,11.039,11.048,777166,0
2003-03-27,11.048,11.299,10.968,11.242,940359,0
2003-03-28,11.209,11.595,11.148,11.487,1153571,0
2003-03-31,11.487,11.496,11.223,11.326,1314925,0
2003-04-01,11.326,11.639,11.214,11.542,1124238,0
2003-04-02,11.6,11.663,11.438,11.478,679462,0
2003-04-03,11.482,11.487,11.316,11.425,954764,0
2003-04-04,11.452,11.653,11.421,11.59,916787,0
2003-04-07,11.686,11.752,11.394,11.394,849986,0
2003-04-08,11.218,11.321,11.083,11.111,1274328,0
2003-04-09,11.116,11.321,11.116,11.151,661126,0
2003-04-10,11.134,11.223,11.134,11.223,585951,0
2003-04-11,11.223,11.303,11.035,11.16,664536,0
2003-04-14,11.16,11.326,11.155,11.326,538547,0
2003-04-15,11.326,11.326,11.165,11.277,539064,0
2003-04-16,11.299,11.33,11.125,11.139,536971,0
2003-04-17,11.139,11.39,11.098,11.381,504493,0
2003-04-21,11.399,11.492,11.362,11.429,469656,0
2003-04-22,11.282,11.676,11.02,11.6,1423100,0
2003-04-23,11.6,11.6,11.299,11.394,797603,0
2003-04-24,11.371,11.408,11.33,11.344,581239,0
2003-04-25,11.344,11.344,10.941,10.977,1029680,0
2003-04-28,10.977,11.187,10.972,11.187,1316239,0
2003-04-29,11.178,11.178,10.968,11.083,1265685,0
2003-04-30,11.083,11.399,10.991,11.316,1083894,0
2003-05-01,11.264,11.307,11.079,11.282,858370,0
2003-05-02,11.282,11.492,11.269,11.448,775595,0
2003-05-05,11.448,11.496,11.339,11.399,637816,0
2003-05-06,11.425,11.626,11.408,11.551,827717,0
2003-05-07,11.542,11.748,11.473,11.731,705914,0
2003-05-08,11.731,11.731,11.595,11.663,1564296,0
2003-05-09,11.663,11.722,11.604,11.653,1290301,0
2003-05-12,11.653,11.81,11.565,11.81,1860018,0
2003-05-13,11.802,11.914,11.739,11.875,2419517,0
2003-05-14,11.852,12.012,11.802,11.995,4299448,0
2003-05-15,11.986,12.215,11.986,12.215,1327239,0
2003-05-16,12.215,12.444,12.183,12.412,1791916,0
2003-05-19,12.412,12.43,12.272,12.295,2001991,0
2003-05-20,12.295,12.421,12.285,12.363,1912404,0
2003-05-21,12.363,12.524,12.344,12.524,1421009,0
2003-05-22,12.502,12.524,12.179,12.241,1682947,0
2003-05-23,12.267,12.416,12.215,12.376,970217,0
2003-05-27,12.376,12.453,12.318,12.389,1175315,0
2003-05-28,12.295,12.3,12.191,12.215,1402157,0
2003-05-29,12.215,12.323,12.085,12.124,942713,0
2003-05-30,12.162,12.394,12.162,12.394,910757,0
2003-06-02,12.398,12.551,12.263,12.407,944808,0
2003-06-03,12.407,12.6,12.349,12.6,653537,0
2003-06-04,12.6,12.677,12.376,12.541,989078,0
2003-06-05,12.502,12.6,12.358,12.596,438221,0
2003-06-06,12.654,12.771,12.502,12.559,704088,0
2003-06-09,12.372,12.421,12.026,12.277,1061896,0
2003-06-10,12.372,12.528,12.3,12.492,407575,0
2003-06-11,12.492,12.923,12.462,12.923,1042510,0
2003-06-12,12.883,12.883,12.487,12.632,577312,0
2003-06-13,12.636,12.708,12.394,12.484,428004,0
2003-06-16,12.591,12.708,12.487,12.703,475937,0
2003-06-17,12.694,12.74,12.591,12.703,469393,0
2003-06-18,12.677,12.814,12.609,12.654,454461,0
2003-06-19,12.614,12.645,12.412,12.551,699369,0
2003-06-20,12.551,12.596,12.457,12.457,972315,0
2003-06-23,12.474,12.492,12.309,12.368,582548,0
2003-06-24,12.138,12.138,11.462,11.959,2450692,0
2003-06-25,11.963,12.03,11.739,11.82,1424685,0
2003-06-26,11.744,11.875,11.667,11.833,995103,0
2003-06-27,11.833,11.959,11.81,11.842,740494,0
2003-06-30,11.865,11.954,11.671,11.713,826153,0
2003-07-01,11.703,12.008,11.6,12.008,1094896,0
2003-07-02,11.936,11.936,11.9,11.936,1006100,0
2003-07-03,11.936,12.089,11.879,11.95,342875,0
2003-07-07,11.95,12.08,11.936,12.022,563165,0
2003-07-08,11.986,12.233,11.936,12.183,1407386,0
2003-07-09,11.972,12.349,11.972,12.335,860987,0
2003-07-10,11.986,11.986,11.977,11.986,742848,0
2003-07-11,11.986,12.11,11.896,11.967,1117168,0
2003-07-14,12.062,12.062,11.882,11.905,706439,0
2003-07-15,11.909,11.959,11.833,11.856,1075511,0
2003-07-16,11.806,11.896,11.778,11.833,822487,0
2003-07-17,11.838,11.945,11.797,11.922,849986,0
2003-07-18,11.875,11.99,11.797,11.815,1061108,0
2003-07-21,11.82,11.861,11.626,11.663,1123457,0
2003-07-22,11.644,12.076,11.555,11.847,990122,0
2003-07-23,11.959,11.959,11.765,11.778,725040,0
2003-07-24,11.82,11.963,11.713,11.752,668467,0
2003-07-25,11.752,11.856,11.681,11.815,979904,0
2003-07-28,11.82,11.941,11.783,11.882,772192,0
2003-07-29,11.882,12.106,11.797,12.071,1057182,0
2003-07-30,12.115,12.162,12.012,12.124,673439,0
2003-07-31,12.201,12.727,12.196,12.519,1503521,0
2003-08-01,12.426,12.453,12.318,12.327,1051939,0
2003-08-04,12.272,12.372,12.115,12.295,1145972,0
2003-08-05,12.255,12.313,12.166,12.255,1285333,0
2003-08-06,12.313,12.407,12.224,12.272,567881,0
2003-08-07,12.272,12.466,12.241,12.398,863345,0
2003-08-08,12.449,12.546,12.344,12.51,814628,0
2003-08-11,12.605,12.622,12.466,12.555,720325,0
2003-08-12,12.559,12.781,12.497,12.762,857066,0
2003-08-13,12.766,12.789,12.622,12.759,700945,0
2003-08-14,12.713,12.731,12.645,12.677,771671,0
2003-08-15,12.677,12.703,12.546,12.677,488515,0
2003-08-18,12.694,12.745,12.672,12.686,896608,0
2003-08-19,12.731,12.759,12.636,12.713,897400,0
2003-08-20,12.713,12.731,12.577,12.677,1875994,0
2003-08-21,12.6,12.745,12.555,12.636,814102,0
2003-08-22,12.731,12.731,12.272,12.474,895037,0
2003-08-25,12.51,12.524,12.372,12.47,624983,0
2003-08-26,12.47,12.515,12.281,12.492,625765,0
2003-08-27,12.6,12.6,12.502,12.559,1403994,0
2003-08-28,12.568,12.596,12.421,12.587,403643,0
2003-08-29,12.587,12.654,12.524,12.622,479603,0
2003-09-02,12.658,12.915,12.619,12.896,891638,0
2003-09-03,12.905,13.116,12.855,13.106,1533121,0
2003-09-04,13.061,13.061,12.928,13.018,771671,0
2003-09-05,13.018,13.056,12.892,12.941,627073,0
2003-09-08,13.036,13.174,12.959,13.12,771927,0
2003-09-09,13.045,13.061,12.95,12.995,613196,0
2003-09-10,13.018,13.075,12.932,13.031,1116119,0
2003-09-11,12.982,12.986,12.878,12.91,1181337,0
2003-09-12,12.887,12.945,12.801,12.91,351001,0
2003-09-15,12.91,12.91,12.814,12.855,370381,0
2003-09-16,12.828,12.986,12.805,12.955,721900,0
2003-09-17,12.982,13,12.887,12.896,630481,0
2003-09-18,12.959,12.982,12.883,12.982,457602,0
2003-09-19,12.982,13.061,12.905,12.982,627865,0
2003-09-22,12.982,13.018,12.846,12.887,458123,0
2003-09-23,12.892,12.905,12.805,12.805,819605,0
2003-09-24,12.805,12.915,12.792,12.833,650127,0
2003-09-25,12.797,12.887,12.654,12.654,418314,0
2003-09-26,12.587,12.759,12.524,12.663,531740,0
2003-09-29,12.636,12.754,12.636,12.708,424342,0
2003-09-30,12.672,12.677,12.416,12.541,1578697,0
2003-10-01,12.754,12.937,12.672,12.937,1369942,0
2003-10-02,12.982,13.596,12.959,13.524,3041888,0
2003-10-03,13.619,13.834,13.605,13.627,2680924,0
2003-10-06,13.627,13.68,13.579,13.645,1111927,0
2003-10-07,13.645,13.662,13.524,13.619,1303662,0
2003-10-08,13.619,13.667,13.61,13.627,1126591,0
2003-10-09,13.627,13.699,13.627,13.667,1562719,0
2003-10-10,13.667,13.726,13.653,13.667,815932,0
2003-10-13,13.667,13.704,13.622,13.641,1662782,0
2003-10-14,13.641,13.685,13.61,13.676,2065116,0
2003-10-15,13.776,13.919,13.762,13.869,926998,0
2003-10-16,13.911,14.085,13.883,14.036,1092017,0
2003-10-17,14.095,14.202,13.892,13.928,1051679,0
2003-10-20,13.991,14.076,13.924,14.026,555302,0
2003-10-21,14.026,14.026,13.397,13.821,1915027,0
2003-10-22,13.726,13.726,13.552,13.637,1517932,0
2003-10-23,13.637,13.653,13.479,13.592,1241588,0
2003-10-24,13.575,13.648,13.439,13.622,1515303,0
2003-10-27,13.622,13.821,13.57,13.753,1419437,0
2003-10-28,13.83,13.919,13.744,13.897,1564815,0
2003-10-29,13.897,13.995,13.897,13.995,598004,0
2003-10-30,13.981,14.179,13.981,14.143,1383291,0
2003-10-31,14.143,14.291,14.14,14.215,1377263,0
2003-11-03,14.26,14.345,14.165,14.232,739420,0
2003-11-04,14.21,14.21,14.09,14.112,1133996,0
2003-11-05,14.112,14.143,14.026,14.108,1556702,0
2003-11-06,14.108,14.408,14.09,14.399,1772011,0
2003-11-07,14.623,14.673,14.498,14.587,1131310,0
2003-11-10,15.268,15.315,14.936,14.973,3670797,0
2003-11-11,15.004,15.024,14.699,14.74,2799327,0
2003-11-12,14.74,14.913,14.699,14.909,723996,0
2003-11-13,14.909,15.062,14.884,15.062,614505,0
2003-11-14,15.024,15.17,14.898,14.927,465465,0
2003-11-17,14.83,14.87,14.628,14.78,1289782,0
2003-11-18,14.83,14.852,14.69,14.736,606646,0
2003-11-19,14.736,14.856,14.66,14.772,844750,0
2003-11-20,14.736,14.847,14.569,14.745,909707,0
2003-11-21,14.745,14.932,14.736,14.812,665323,0
2003-11-24,14.909,15.062,14.861,15,775338,0
2003-11-25,15,15.081,14.932,15.004,903685,0
2003-11-26,15.004,15.233,15.004,15.184,605861,0
2003-11-28,15.157,15.184,15.104,15.17,182833,0
2003-12-01,15.214,15.493,15.214,15.476,817771,0
2003-12-02,15.471,15.529,15.449,15.498,1049061,0
2003-12-03,15.48,15.574,15.421,15.502,1033081,0
2003-12-04,15.471,15.603,15.434,15.584,937215,0
2003-12-05,15.538,15.593,15.493,15.574,526490,0
2003-12-08,15.556,15.803,15.542,15.767,533565,0
2003-12-09,15.498,15.889,15.498,15.656,1051679,0
2003-12-10,15.66,15.703,15.574,15.651,669513,0
2003-12-11,15.614,15.933,15.614,15.885,748089,0
2003-12-12,15.767,15.973,15.699,15.933,694915,0
2003-12-15,16.032,16.063,15.885,15.911,778475,0
2003-12-16,16.004,16.032,15.943,15.952,1382764,0
2003-12-17,16.014,16.14,15.925,16.135,961833,0
2003-12-18,16.112,16.592,16.071,16.57,1110615,0
2003-12-19,16.587,16.602,16.493,16.53,1138116,0
2003-12-22,16.436,16.583,16.436,16.574,610839,0
2003-12-23,16.574,16.614,16.488,16.592,821964,0
2003-12-24,16.525,16.641,16.525,16.602,318512,0
2003-12-26,16.602,16.705,16.578,16.705,215046,0
2003-12-29,16.705,17.01,16.669,17.002,831386,0
2003-12-30,17.002,17.002,16.78,16.875,847107,0
2003-12-31,16.875,16.875,16.691,16.821,737091,0
2004-01-02,16.78,16.897,16.696,16.771,667940,0
2004-01-05,16.951,17.132,16.835,17.127,1510862,0
2004-01-06,17.109,17.109,16.905,17.037,653275,0
2004-01-07,17.037,17.037,16.835,16.919,899496,0
2004-01-08,16.901,16.988,16.901,16.988,734998,0
2004-01-09,16.988,17.022,16.831,16.927,875391,0
2004-01-12,16.91,17.063,16.893,16.97,385565,0
2004-01-13,16.974,17.332,16.974,17.288,1392197,0
2004-01-14,17.198,17.283,17.122,17.283,937742,0
2004-01-15,17.238,17.497,17.238,17.467,966025,0
2004-01-16,17.525,17.651,17.502,17.561,743900,0
2004-01-20,17.467,17.754,17.467,17.754,690990,0
2004-01-21,17.715,17.906,17.602,17.831,580978,0
2004-01-22,17.807,17.807,17.547,17.655,889274,0
2004-01-23,17.636,17.789,17.539,17.723,857066,0
2004-01-26,18.038,18.217,17.75,18.158,2140031,0
2004-01-27,18.081,18.32,18.029,18.135,1072901,0
2004-01-28,17.866,18.307,17.866,18.002,1597557,0
2004-01-29,18.002,18.081,17.706,17.789,1063467,0
2004-01-30,17.484,17.75,17.484,17.678,893473,0
2004-02-02,17.561,17.632,17.424,17.458,1689765,0
2004-02-03,17.467,17.561,17.35,17.386,867279,0
2004-02-04,17.31,17.345,17.141,17.193,792100,0
2004-02-05,17.252,17.441,17.216,17.27,807554,0
2004-02-06,17.296,17.359,17.141,17.359,809907,0
2004-02-09,17.359,17.651,17.332,17.628,873038,0
2004-02-10,17.609,17.706,17.517,17.623,1238967,0
2004-02-11,17.525,17.938,17.525,17.902,880377,0
2004-02-12,17.906,17.92,17.754,17.839,337114,0
2004-02-13,17.807,17.898,17.678,17.715,549282,0
2004-02-17,17.807,18.045,17.807,18.02,893726,0
2004-02-18,18.011,18.108,17.866,18.06,908138,0
2004-02-19,17.997,18.149,17.821,17.866,1181083,0
2004-02-20,17.983,18.002,17.754,17.893,634149,0
2004-02-23,17.848,17.902,17.738,17.861,864918,0
2004-02-24,17.876,18.038,17.785,17.893,505539,0
2004-02-25,17.943,18.085,17.802,18.055,701988,0
2004-02-26,18.038,18.217,18.02,18.167,867538,0
2004-02-27,18.135,18.293,18.094,18.293,1266991,0
2004-03-01,18.293,18.818,18.293,18.732,1042779,0
2004-03-02,18.628,18.759,18.517,18.65,1185266,0
2004-03-03,18.611,18.876,18.576,18.773,1128428,0
2004-03-04,18.782,18.854,18.65,18.773,444507,0
2004-03-05,18.567,18.768,18.567,18.705,1215652,0
2004-03-08,18.669,18.818,18.585,18.62,543263,0
2004-03-09,18.594,18.628,18.417,18.471,650655,0
2004-03-10,18.628,18.628,18.167,18.275,1045384,0
2004-03-11,18.275,18.275,17.885,17.943,1385387,0
2004-03-12,17.925,18.072,17.911,18.063,804671,0
2004-03-15,18.063,18.094,17.623,17.66,905255,0
2004-03-16,17.66,17.848,17.525,17.767,1114547,0
2004-03-17,17.767,17.853,17.697,17.785,798910,0
2004-03-18,17.785,17.876,17.619,17.831,816466,0
2004-03-19,19.585,19.929,18.271,18.576,7263796,0
2004-03-22,18.522,18.686,18.386,18.625,2127977,0
2004-03-23,18.471,18.553,18.038,18.198,2239566,0
2004-03-24,18.23,18.252,17.807,17.866,1457421,0
2004-03-25,17.831,17.92,17.525,17.589,1738746,0
2004-03-26,17.602,17.674,17.453,17.561,1189200,0
2004-03-29,17.561,18.011,17.557,17.646,1504569,0
2004-03-30,17.655,17.78,17.53,17.674,1268825,0
2004-03-31,17.688,17.857,17.619,17.75,2058041,0
2004-04-01,17.754,18.002,17.688,17.723,1232944,0
2004-04-02,17.723,17.906,17.697,17.733,1444845,0
2004-04-05,17.728,17.885,17.723,17.857,1452187,0
2004-04-06,17.848,17.929,17.798,17.866,999547,0
2004-04-07,17.789,17.834,17.628,17.651,933285,0
2004-04-08,17.669,17.807,17.614,17.683,779530,0
2004-04-12,17.655,17.893,17.655,17.831,728967,0
2004-04-13,17.885,18.063,17.664,17.738,895826,0
2004-04-14,17.728,17.728,17.446,17.45,936425,0
2004-04-15,17.484,17.53,17.336,17.396,640697,0
2004-04-16,17.409,17.409,17.292,17.35,1020243,0
2004-04-19,17.35,17.4,17.319,17.382,717182,0
2004-04-20,17.561,17.58,17.396,17.467,1450088,0
2004-04-21,17.45,17.636,17.45,17.525,2079262,0
2004-04-22,17.543,18.212,17.497,18.112,1991254,0
2004-04-23,18.094,18.373,17.979,18.368,2129290,0
2004-04-26,18.4,19.167,18.363,18.673,5050161,0
2004-04-27,18.611,18.718,18.471,18.581,2049922,0
2004-04-28,18.539,18.62,18.413,18.422,2344605,0
2004-04-29,18.422,18.544,18.212,18.324,1676143,0
2004-04-30,18.324,18.499,18.089,18.289,2083974,0
2004-05-03,18.248,18.293,18.112,18.212,946640,0
2004-05-04,18.212,18.395,18.198,18.395,2043636,0
2004-05-05,18.395,18.65,18.395,18.557,1590232,0
2004-05-06,18.499,18.513,18.217,18.413,911807,0
2004-05-07,18.4,18.458,17.706,17.728,1470513,0
2004-05-10,17.561,17.561,16.988,17.345,1780126,0
2004-05-11,17.319,17.697,17.319,17.697,1033865,0
2004-05-12,17.561,17.566,16.997,17.345,2114099,0
2004-05-13,17.332,17.552,17.301,17.471,946379,0
2004-05-14,17.428,17.557,17.27,17.475,886394,0
2004-05-17,17.292,17.324,17.095,17.198,800750,0
2004-05-18,17.238,17.261,16.932,17.045,1147278,0
2004-05-19,17.274,17.363,16.979,16.988,1008461,0
2004-05-20,17.01,17.099,16.893,16.947,579673,0
2004-05-21,17.063,17.127,16.923,16.974,723210,0
2004-05-24,17.063,17.27,17.01,17.176,1107213,0
2004-05-25,17.198,17.628,17.01,17.614,1661994,0
2004-05-26,17.507,17.988,17.507,17.831,1187621,0
2004-05-27,17.831,18.324,17.831,18.06,1898516,0
2004-05-28,17.866,18.094,17.831,18.002,848158,0
2004-06-01,17.96,18.252,17.885,18.23,1265156,0
2004-06-02,18.23,18.446,18.221,18.28,883253,0
2004-06-03,18.153,18.23,18.016,18.038,711423,0
2004-06-04,18.06,18.275,18.055,18.23,1083113,0
2004-06-07,18.212,18.764,18.188,18.705,3033240,0
2004-06-08,18.804,19.4,18.782,19.315,3867248,0
2004-06-09,19.087,19.62,19.087,19.445,2567248,0
2004-06-10,19.432,19.568,19.396,19.568,1374386,0
2004-06-14,19.507,19.535,19.396,19.432,1452187,0
2004-06-15,19.481,19.628,19.472,19.585,1456630,0
2004-06-16,19.585,19.872,19.585,19.853,1189200,0
2004-06-17,19.831,19.985,19.746,19.947,1239750,0
2004-06-18,19.965,20.37,19.965,20.02,2914055,0
2004-06-21,19.985,20.047,19.831,19.853,1890147,0
2004-06-22,19.89,20.087,19.858,20.051,1547785,0
2004-06-23,20.006,20.042,19.715,20.02,1913186,0
2004-06-24,20.095,20.123,19.742,19.782,1240803,0
2004-06-25,19.786,19.907,19.678,19.678,1616939,0
2004-06-28,19.754,19.858,19.615,19.669,819860,0
2004-06-29,19.643,19.907,19.539,19.742,1449818,0
2004-06-30,20.033,20.172,19.702,20.164,1219058,0
2004-07-01,20.164,20.234,20.006,20.164,994578,0
2004-07-02,20.141,20.392,20.1,20.352,950832,0
2004-07-06,20.392,20.508,20.22,20.248,1080489,0
2004-07-07,20.248,20.481,20.243,20.423,933285,0
2004-07-08,20.311,20.392,20.175,20.207,1155928,0
2004-07-09,20.271,20.33,20.119,20.15,902376,0
2004-07-12,20.141,20.238,20.033,20.168,746261,0
2004-07-13,20.159,20.159,20.011,20.059,968381,0
2004-07-14,20.042,20.193,19.985,20.175,1145716,0
2004-07-15,20.168,20.234,20.064,20.141,1264632,0
2004-07-16,20.294,20.348,20.216,20.258,1325403,0
2004-07-19,20.294,20.294,20.128,20.189,952141,0
2004-07-20,20.175,20.387,20.073,20.33,1001390,0
2004-07-21,20.33,20.374,19.702,19.702,1212248,0
2004-07-22,19.706,20.038,19.706,19.858,1408693,0
2004-07-23,19.902,19.924,19.602,19.868,1075260,0
2004-07-26,20.557,20.557,19.719,19.886,2763712,0
2004-07-27,19.947,20.15,19.863,20.042,1152002,0
2004-07-28,20.006,20.047,19.818,19.985,646984,0
2004-07-29,19.942,20.091,19.863,19.961,964983,0
2004-07-30,20.011,20.064,19.853,19.956,607959,0
2004-08-02,19.929,19.934,19.651,19.786,1177670,0
2004-08-03,19.863,20.006,19.759,19.989,1186573,0
2004-08-04,19.985,20.025,19.768,19.868,1018675,0
2004-08-05,19.907,19.919,19.306,19.355,1425464,0
2004-08-06,19.355,19.355,18.818,18.832,1911615,0
2004-08-09,18.879,19.319,18.879,19.114,906302,0
2004-08-10,19.225,19.23,19.041,19.141,959745,0
2004-08-11,19.127,19.131,18.804,18.983,1556954,0
2004-08-12,19.078,19.078,18.732,18.768,918354,0
2004-08-13,18.782,18.813,18.476,18.732,1337453,0
2004-08-16,18.705,19.082,18.705,19.064,968381,0
2004-08-17,19.087,19.141,18.92,18.933,1155147,0
2004-08-18,18.933,19.078,18.669,19.05,1321742,0
2004-08-19,18.916,19.01,18.898,18.983,504227,0
2004-08-20,19.006,19.374,18.983,19.342,962098,0
2004-08-23,19.319,19.355,19.036,19.041,786076,0
2004-08-24,19.101,19.31,19.101,19.207,750451,0
2004-08-25,19.243,19.611,19.23,19.585,1067397,0
2004-08-26,19.589,19.589,19.445,19.499,654062,0
2004-08-27,19.549,19.638,19.521,19.606,662442,0
2004-08-30,19.606,19.624,19.212,19.225,736830,0
2004-08-31,19.207,19.692,19.207,19.633,1051153,0
2004-09-01,19.624,20.123,19.624,19.961,1487023,0
2004-09-02,19.938,20.033,19.84,19.965,1178195,0
2004-09-03,20.006,20.216,20.006,20.068,867014,0
2004-09-07,19.993,20.064,19.886,20.042,1281401,0
2004-09-08,20.002,20.006,19.728,19.8,1361556,0
2004-09-09,19.853,20.119,19.853,20.064,1850588,0
2004-09-10,20.18,20.18,19.858,19.907,837418,0
2004-09-13,19.985,20.091,19.907,19.961,1038843,0
2004-09-14,19.961,20.132,19.818,20.095,1744764,0
2004-09-15,20.064,20.858,20.064,20.736,6016450,0
2004-09-16,20.7,20.987,20.639,20.927,2035257,0
2004-09-17,20.987,21.195,20.913,20.94,2234330,0
2004-09-20,20.845,20.849,20.679,20.782,1522903,0
2004-09-21,20.616,21.088,20.616,21.088,1620867,0
2004-09-22,21.014,21.036,20.791,20.983,1568481,0
2004-09-23,20.908,20.908,20.612,20.763,1461612,0
2004-09-24,20.653,21.127,20.626,20.963,1888047,0
2004-09-27,20.903,21.078,20.758,21.019,1468682,0
2004-09-28,21.209,21.652,21.164,21.606,2312645,0
2004-09-29,21.531,21.531,21.218,21.324,1163527,0
2004-09-30,21.265,21.504,21.209,21.41,1589964,0
2004-10-01,21.396,21.451,21.293,21.379,968381,0
2004-10-04,21.419,21.55,21.279,21.279,1486496,0
2004-10-05,21.319,21.446,21.014,21.351,1373337,0
2004-10-06,21.379,22.003,21.379,21.957,2114624,0
2004-10-07,22.029,22.073,21.455,21.657,1710713,0
2004-10-08,21.589,21.598,21.136,21.24,1678233,0
2004-10-11,21.301,21.54,21.06,21.141,1638168,0
2004-10-12,21.136,21.168,20.927,21.141,1443804,0
2004-10-13,21.141,21.141,20.539,20.908,2381805,0
2004-10-14,20.871,21.083,20.786,20.959,1001913,0
2004-10-15,20.996,21.205,20.858,21.005,814628,0
2004-10-18,20.979,21.257,20.903,21.122,1177931,0
2004-10-19,21.127,21.571,20.858,20.894,1451391,0
2004-10-20,20.863,21.257,20.858,21.227,1661469,0
2004-10-21,21.036,21.486,20.94,21.257,1367579,0
2004-10-22,21.283,21.759,21.283,21.518,1346624,0
2004-10-25,21.759,21.759,20.885,20.983,5451970,0
2004-10-26,21.078,21.513,20.809,21.437,2350895,0
2004-10-27,21.455,21.921,21.446,21.777,2163341,0
2004-10-28,21.702,21.832,21.41,21.625,1198624,0
2004-10-29,21.8,22.1,21.8,21.998,1588123,0
2004-11-01,22.073,22.19,21.729,21.836,1263587,0
2004-11-02,21.836,22.029,21.629,21.702,1380147,0
2004-11-03,21.93,22.025,21.729,21.787,1127386,0
2004-11-04,21.796,22.218,21.738,22.163,1026533,0
2004-11-05,22.239,22.599,22.222,22.307,1767818,0
2004-11-08,22.239,22.244,21.863,21.881,1116900,0
2004-11-09,21.881,21.989,21.759,21.804,1214599,0
2004-11-10,21.759,21.952,21.724,21.787,1332478,0
2004-11-11,21.877,21.994,21.836,21.935,935381,0
2004-11-12,22.051,22.128,21.894,22.078,758312,0
2004-11-15,22.114,22.253,22.017,22.145,1753672,0
2004-11-16,22.163,22.267,21.759,21.777,1049845,0
2004-11-17,21.759,22.159,21.759,21.957,769049,0
2004-11-18,21.948,22.329,21.93,22.114,1157496,0
2004-11-19,22.137,22.218,21.912,22.025,738927,0
2004-11-22,22.061,22.643,22.025,22.643,1182386,0
2004-11-23,22.562,22.773,22.392,22.553,1266729,0
2004-11-24,22.553,22.629,22.379,22.456,731333,0
2004-11-26,22.401,22.81,22.401,22.738,363307,0
2004-11-29,22.738,22.958,22.526,22.849,1164049,0
2004-11-30,22.81,22.849,22.581,22.581,734738,0
2004-12-01,22.545,22.634,22.142,22.28,1082325,0
2004-12-02,22.312,22.334,21.809,21.846,2013517,0
2004-12-03,21.881,22.15,21.822,22.123,1680596,0
2004-12-06,22.168,22.54,22.168,22.41,1082587,0
2004-12-07,22.478,22.478,21.908,22.145,1569533,0
2004-12-08,22.163,22.258,21.846,22.042,1292928,0
2004-12-09,22.082,22.137,21.881,22.105,910236,0
2004-12-10,22.114,22.392,21.952,22.316,931445,0
2004-12-13,22.316,22.446,22.155,22.446,713776,0
2004-12-14,22.523,22.684,22.267,22.37,830344,0
2004-12-15,22.142,22.23,21.486,22.23,3603479,0
2004-12-16,22.23,22.28,21.952,21.984,1497757,0
2004-12-17,21.886,22.11,21.693,22.029,2002254,0
2004-12-20,21.283,21.666,21.261,21.634,3125964,0
2004-12-21,21.952,22.908,21.952,22.738,4436442,0
2004-12-22,22.908,22.972,22.293,22.32,3061526,0
2004-12-23,22.429,22.5,22.2,22.414,1283755,0
2004-12-27,22.473,22.621,22.087,22.239,1463191,0
2004-12-28,22.293,22.487,22.258,22.41,997192,0
2004-12-29,22.468,22.594,22.348,22.388,767999,0
2004-12-30,22.41,22.429,22.159,22.177,684969,0
2004-12-31,22.213,22.41,22.163,22.289,573642,0
2005-01-03,22.316,22.464,21.877,21.975,1732459,0
2005-01-04,21.952,21.957,21.311,21.342,1990463,0
2005-01-05,21.379,21.527,20.898,21.083,2283833,0
2005-01-06,20.903,21.473,20.89,21.324,2210751,0
2005-01-07,21.265,21.365,21.019,21.114,1395864,0
2005-01-10,21.164,21.504,21.11,21.261,1876783,0
2005-01-11,21.261,21.625,21.261,21.446,2467714,0
2005-01-12,21.5,21.836,21.41,21.796,1935721,0
2005-01-13,21.846,21.971,21.679,21.804,1492783,0
2005-01-14,21.858,22.029,21.777,21.971,1052464,0
2005-01-18,22.142,22.504,22.142,22.504,1625846,0
2005-01-19,22.446,22.446,22.114,22.142,1039891,0
2005-01-20,22.065,22.137,21.791,21.989,1368624,0
2005-01-21,22.029,22.334,22.012,22.033,1179509,0
2005-01-24,22.1,22.172,21.477,21.625,1852424,0
2005-01-25,22.029,22.087,21.67,22.02,2280949,0
2005-01-26,22.276,22.707,22.218,22.625,2082137,0
2005-01-27,22.625,23.168,22.607,23.159,3626262,0
2005-01-28,23.077,23.082,22.813,22.886,2438118,0
2005-01-31,22.949,23.443,22.886,23.434,2307667,0
2005-02-01,23.459,23.608,23.268,23.491,2265232,0
2005-02-02,23.528,23.733,23.496,23.671,1761525,0
2005-02-03,23.342,23.537,23.168,23.477,2257636,0
2005-02-04,23.519,23.693,23.438,23.661,1143623,0
2005-02-07,23.661,23.783,23.415,23.537,1060848,0
2005-02-08,23.496,23.6,23.329,23.504,1033865,0
2005-02-09,23.342,23.415,23.066,23.273,1722240,0
2005-02-10,23.596,23.877,23.555,23.877,2598945,0
2005-02-11,23.877,24.294,23.86,24.236,2959892,0
2005-02-14,24.698,24.721,24.196,24.276,1752358,0
2005-02-15,24.276,24.433,24.136,24.415,1595462,0
2005-02-16,24.311,24.478,24.07,24.474,1320952,0
2005-02-17,24.415,24.451,24.204,24.25,1436992,0
2005-02-18,24.316,24.469,24.246,24.348,936425,0
2005-02-22,24.428,24.474,23.908,23.908,1369409,0
2005-02-23,23.908,24.065,23.638,24.011,1739526,0
2005-02-24,24.052,24.191,23.908,24.103,1535738,0
2005-02-25,24.103,24.626,24.038,24.626,4516855,0
2005-02-28,24.676,25.007,24.42,24.926,3509962,0
2005-03-01,24.815,25.034,24.38,24.572,3529085,0
2005-03-02,24.572,24.702,24.514,24.626,1586558,0
2005-03-03,24.833,25.195,24.833,25.124,3245672,0
2005-03-04,25.124,25.679,24.998,25.455,2831024,0
2005-03-07,25.313,25.568,25.003,25.062,1622440,0
2005-03-08,25.039,25.29,25.025,25.213,3460982,0
2005-03-09,25.272,26.029,25.102,25.129,5858765,0
2005-03-10,25.29,25.29,24.442,24.833,4483327,0
2005-03-11,25.371,25.792,25.344,25.554,3432953,0
2005-03-14,25.6,25.855,25.5,25.769,3937971,0
2005-03-15,25.729,25.774,25.344,25.429,2601304,0
2005-03-16,25.335,25.362,24.963,25.043,2234588,0
2005-03-17,25.12,25.892,25.097,25.879,4094877,0
2005-03-18,26.047,26.285,25.393,25.654,3393402,0
2005-03-21,25.5,25.707,25.362,25.455,1337981,0
2005-03-22,25.406,25.892,25.388,25.514,1846663,0
2005-03-23,25.514,25.514,24.908,25.138,2291429,0
2005-03-24,25.29,25.496,25.195,25.375,1600694,0
2005-03-28,25.348,25.447,25.165,25.231,1614580,0
2005-03-29,25.025,25.473,24.311,24.495,2766849,0
2005-03-30,24.541,25.138,24.465,25.129,2628017,0
2005-03-31,25.245,25.896,25.245,25.756,2470073,0
2005-04-01,25.824,26.308,25.824,26.289,2933705,0
2005-04-04,26.289,26.532,26.003,26.216,2206298,0
2005-04-05,26.161,26.371,25.955,26.038,1584199,0
2005-04-06,26.066,26.393,26.024,26.28,2551271,0
2005-04-07,26.402,26.677,25.846,26.151,2538436,0
2005-04-08,25.864,26.262,25.779,25.806,2146577,0
2005-04-11,25.788,25.792,25.393,25.455,2575106,0
2005-04-12,25.455,25.455,25.007,25.263,2429213,0
2005-04-13,24.833,25.421,23.985,24.164,4228725,0
2005-04-14,24.226,24.626,23.711,24.294,4616127,0
2005-04-15,24.241,24.263,23.459,23.842,4317256,0
2005-04-18,23.842,24.455,23.842,24.371,3583041,0
2005-04-19,24.626,25.371,24.626,25.254,3074363,0
2005-04-20,25.254,25.388,24.64,24.833,3333419,0
2005-04-21,24.837,25.421,24.631,25.421,2739611,0
2005-04-22,25.411,25.411,24.936,25.191,2463524,0
2005-04-25,26.151,26.439,25.806,25.841,5785938,0
2005-04-26,25.729,25.729,25.199,25.245,3082478,0
2005-04-27,25.111,25.111,24.402,24.474,3262957,0
2005-04-28,25.864,25.883,24.738,24.841,9121716,0
2005-04-29,25.29,25.671,24.926,25.671,5863739,0
2005-05-02,25.654,25.905,25.6,25.779,5171176,0
2005-05-03,25.591,25.654,25.227,25.282,4690780,0
2005-05-04,25.272,25.71,25.272,25.618,3388164,0
2005-05-05,25.646,25.864,25.568,25.654,2469542,0
2005-05-06,25.71,25.869,25.693,25.747,2525602,0
2005-05-09,25.693,25.71,25.523,25.641,2042859,0
2005-05-10,25.675,25.688,25.388,25.411,2761347,0
2005-05-11,25.411,25.572,25.124,25.572,2126147,0
2005-05-12,26.294,26.294,24.922,25.195,4681616,0
2005-05-13,25.16,25.29,24.707,24.931,6410139,0
2005-05-16,24.833,24.833,24.442,24.55,6004658,0
2005-05-17,24.55,24.963,24.55,24.756,2910652,0
2005-05-18,24.855,25.138,24.788,25.124,2880266,0
2005-05-19,25.182,25.641,25.16,25.613,2913795,0
2005-05-20,25.632,25.879,25.398,25.447,3415667,0
2005-05-23,25.411,25.604,25.299,25.496,2187440,0
2005-05-24,25.496,25.55,25.304,25.532,2013780,0
2005-05-25,25.425,25.814,25.191,25.779,2276504,0
2005-05-26,25.883,26.093,25.824,26.093,2338320,0
2005-05-27,26.133,26.245,25.979,26.192,1819153,0
2005-05-31,26.192,26.216,25.959,26.075,1973706,0
2005-06-01,26.439,26.475,26.111,26.308,3205858,0
2005-06-02,26.344,26.344,25.959,26.17,1908738,0
2005-06-03,26.211,26.416,26.179,26.363,1764671,0
2005-06-06,26.398,26.398,25.959,26.07,2437072,0
2005-06-07,26.075,26.28,25.883,25.967,3190143,0
2005-06-08,25.998,26.196,25.806,25.806,2233539,0
2005-06-09,25.806,26.106,25.734,26.106,2175128,0
2005-06-10,26.102,26.276,26.093,26.206,2091834,0
2005-06-13,26.075,26.344,26.024,26.229,1233464,0
2005-06-14,26.229,26.48,26.161,26.48,1908484,0
2005-06-15,26.516,26.654,26.43,26.577,2830497,0
2005-06-16,26.439,26.914,26.439,26.78,1630564,0
2005-06-17,26.876,26.958,26.68,26.73,2336752,0
2005-06-20,26.659,26.891,26.572,26.78,1385908,0
2005-06-21,26.725,26.73,26.316,26.47,2103357,0
2005-06-22,26.524,26.909,26.456,26.909,3478791,0
2005-06-23,26.909,27.223,26.909,27.156,2440212,0
2005-06-24,27.106,27.111,26.803,26.895,1926025,0
2005-06-27,26.876,26.972,26.721,26.803,2062759,0
2005-06-28,26.833,27.004,26.798,26.909,2489456,0
2005-06-29,26.909,27.269,26.757,27.223,1446946,0
2005-06-30,27.223,27.563,27.223,27.438,5120619,0
2005-07-01,24.226,24.226,22.352,22.962,10911020,0
2005-07-05,22.967,23.586,22.949,23.586,3870653,0
2005-07-06,23.625,23.671,22.994,23.15,2989236,0
2005-07-07,23.137,23.611,22.657,23.611,3430072,0
2005-07-08,23.608,23.935,23.596,23.877,3297803,0
2005-07-11,23.8,23.935,23.657,23.738,1797415,0
2005-07-12,23.738,23.838,23.406,23.56,2277556,0
2005-07-13,23.56,23.688,23.168,23.186,1318598,0
2005-07-14,23.264,23.755,23.159,23.164,2104142,0
2005-07-15,23.164,23.2,22.832,22.926,1789298,0
2005-07-18,22.886,23.042,22.675,22.693,1221675,0
2005-07-19,22.832,22.908,22.652,22.859,1542290,0
2005-07-20,22.867,23.397,22.823,23.313,1642085,0
2005-07-21,23.313,23.55,23.181,23.42,2523768,0
2005-07-22,23.519,23.666,23.429,23.666,1772271,0
2005-07-25,24.567,24.908,23.519,23.591,6592447,0
2005-07-26,23.629,23.671,22.733,22.985,4219555,0
2005-07-27,22.944,23.42,22.944,23.299,3280767,0
2005-07-28,23.342,23.586,23.264,23.509,1390367,0
2005-07-29,23.537,23.675,23.402,23.459,1895643,0
2005-08-01,23.671,23.824,23.528,23.725,2109646,0
2005-08-02,23.666,23.783,23.446,23.45,2408255,0
2005-08-03,23.464,23.916,23.455,23.851,2072977,0
2005-08-04,23.86,23.86,23.528,23.707,1380147,0
2005-08-05,23.747,23.98,23.364,23.443,978072,0
2005-08-08,23.443,23.568,23.259,23.317,1521595,0
2005-08-09,23.342,23.468,23.32,23.397,1132619,0
2005-08-10,23.473,23.805,23.473,23.603,1441443,0
2005-08-11,23.62,23.895,23.519,23.856,1436207,0
2005-08-12,23.856,23.916,23.625,23.86,1106165,0
2005-08-15,23.872,23.93,23.725,23.864,803888,0
2005-08-16,24.033,24.125,23.277,23.329,1954578,0
2005-08-17,23.383,23.42,23.159,23.159,1703378,0
2005-08-18,23.077,23.155,22.877,22.926,1223250,0
2005-08-19,23.091,23.364,22.985,23.056,976242,0
2005-08-22,23.137,23.325,22.962,23.077,1090185,0
2005-08-23,23.082,23.114,22.634,22.661,1659900,0
2005-08-24,22.661,22.926,22.518,22.548,1917649,0
2005-08-25,22.617,22.721,22.446,22.5,1979200,0
2005-08-26,22.523,22.526,22.2,22.348,1432010,0
2005-08-29,22.105,22.289,21.89,22.213,2097857,0
2005-08-30,22.15,22.612,22.15,22.487,1545173,0
2005-08-31,22.638,23.209,22.634,23.209,2315524,0
2005-09-01,25.81,25.81,23.038,23.114,2483696,0
2005-09-02,23.114,23.114,22.599,22.629,1907168,0
2005-09-06,23.291,23.291,22.54,22.89,2355602,0
2005-09-07,22.949,23.25,22.903,23.052,1296850,0
2005-09-08,23.052,23.052,22.671,22.796,1808414,0
2005-09-09,22.962,23.291,22.944,23.141,1236868,0
2005-09-12,23.218,23.351,22.985,22.999,1342170,0
2005-09-13,23.012,23.066,22.638,22.652,1002437,0
2005-09-14,22.755,22.777,22.459,22.518,1184218,0
2005-09-15,22.518,22.545,22.325,22.334,1293710,0
2005-09-16,22.334,22.424,22.209,22.32,3709298,0
2005-09-19,22.37,22.487,21.459,21.482,3788667,0
2005-09-20,20.234,21.114,20.229,20.495,8096494,0
2005-09-21,19.75,20.006,19.261,19.907,7418337,0
2005-09-22,19.929,20.688,19.91,20.653,4523925,0
2005-09-23,20.567,20.648,20.253,20.401,3039525,0
2005-09-26,20.423,20.688,20.334,20.679,3276575,0
2005-09-27,20.75,21.014,20.657,20.705,2879747,0
2005-09-28,20.705,20.963,20.705,20.768,2905154,0
2005-09-29,20.768,20.809,20.33,20.692,2546821,0
2005-09-30,20.75,21.088,20.539,21.088,1841944,0
2005-10-03,21.132,21.424,21.055,21.406,2908554,0
2005-10-04,21.406,21.643,21.324,21.361,3683888,0
2005-10-05,21.265,21.265,20.819,20.854,3485865,0
2005-10-06,20.786,20.791,20.306,20.504,2886555,0
2005-10-07,20.521,20.954,20.512,20.805,1722240,0
2005-10-10,20.648,20.648,20.22,20.229,1604894,0
2005-10-11,20.064,20.306,20.055,20.248,2354290,0
2005-10-12,20.306,20.316,19.919,20.095,1974227,0
2005-10-13,20.082,20.114,19.763,19.868,2435761,0
2005-10-14,19.965,20.02,19.782,19.898,1748954,0
2005-10-17,19.898,20.087,19.782,20.038,1402157,0
2005-10-18,20.006,20.015,19.516,19.558,2450419,0
2005-10-19,19.535,20.059,19.369,20.025,2603137,0
2005-10-20,20.042,20.339,19.688,19.791,2061182,0
2005-10-21,19.858,20.078,19.858,20.073,2246640,0
2005-10-24,20.042,20.495,19.678,20.387,2723629,0
2005-10-25,20.294,20.294,19.486,19.646,3803598,0
2005-10-26,19.606,20.087,19.602,19.919,3150850,0
2005-10-27,19.853,20.32,19.827,19.98,3722400,0
2005-10-28,19.965,20.477,19.951,20.428,4028343,0
2005-10-31,20.467,20.959,20.423,20.428,2201059,0
2005-11-01,20.383,20.557,20.141,20.423,1378054,0
2005-11-02,21.069,21.069,20.275,20.594,1890666,0
2005-11-03,20.612,20.727,20.472,20.562,1859234,0
2005-11-04,20.616,20.653,20.262,20.5,2856951,0
2005-11-07,20.5,20.94,20.5,20.782,1879921,0
2005-11-08,20.782,20.908,20.671,20.823,2012728,0
2005-11-09,20.805,20.854,20.414,20.467,3280246,0
2005-11-10,20.467,20.696,20.348,20.599,2543157,0
2005-11-11,20.599,20.696,20.5,20.684,1967673,0
2005-11-14,20.732,20.903,20.713,20.863,2758726,0
2005-11-15,20.863,21.442,20.845,21.154,2639284,0
2005-11-16,21.159,21.288,20.832,20.88,1655704,0
2005-11-17,20.736,20.898,20.567,20.898,2067210,0
2005-11-18,20.979,21.074,20.709,21.009,1709147,0
2005-11-21,21.055,21.261,20.963,21.223,1231106,0
2005-11-22,21.168,21.414,20.936,21.351,1595987,0
2005-11-23,21.342,21.424,21.168,21.205,1216175,0
2005-11-25,21.257,21.643,21.254,21.616,529113,0
2005-11-28,21.62,21.693,21.338,21.509,2396729,0
2005-11-29,21.523,21.886,21.463,21.477,1538887,0
2005-11-30,21.482,21.652,21.235,21.283,1461351,0
2005-12-01,21.392,22.123,21.338,22.078,2678577,0
2005-12-02,22.061,22.061,21.513,21.858,1586039,0
2005-12-05,21.858,22.038,21.442,21.989,1914763,0
2005-12-06,22.073,22.267,21.877,21.957,1559843,0
2005-12-07,21.957,22.155,21.804,22.105,1401373,0
2005-12-08,22.123,22.218,21.912,22.025,1101179,0
2005-12-09,22.061,22.061,21.755,21.957,1046964,0
2005-12-12,22.029,22.119,21.804,21.916,1771490,0
2005-12-13,21.916,22.41,21.841,22.329,1879140,0
2005-12-14,22.334,22.348,22.078,22.078,1672996,0
2005-12-15,22.082,22.082,21.675,21.711,1658593,0
2005-12-16,21.787,21.85,21.5,21.598,2193472,0
2005-12-19,21.598,21.755,21.324,21.324,1809471,0
2005-12-20,21.342,21.782,21.319,21.616,2250828,0
2005-12-21,21.684,22.061,21.684,22.033,721116,0
2005-12-22,22.123,22.329,22.087,22.298,1112975,0
2005-12-23,22.289,22.438,22.142,22.429,1415772,0
2005-12-27,22.446,22.531,22.1,22.172,1280876,0
2005-12-28,22.239,22.545,22.239,22.456,1341904,0
2005-12-29,22.419,22.576,22.23,22.262,972576,0
2005-12-30,22.262,22.284,22.105,22.105,1248918,0
2006-01-03,22.293,22.877,22.128,22.877,1944108,0
2006-01-04,22.877,22.877,22.545,22.773,1442752,0
2006-01-05,22.908,22.908,22.312,22.548,2096027,0
2006-01-06,22.93,24.693,22.894,24.474,7600126,0
2006-01-09,24.474,24.721,24.208,24.424,2856951,0
2006-01-10,24.376,24.792,24.259,24.774,2290118,0
2006-01-11,24.761,24.837,24.465,24.59,2337009,0
2006-01-12,24.595,24.908,24.495,24.532,1642613,0
2006-01-13,24.559,24.881,24.559,24.693,1514786,0
2006-01-17,24.626,24.864,24.437,24.841,1764941,0
2006-01-18,24.841,24.891,24.159,24.415,2127977,0
2006-01-19,24.474,24.792,24.339,24.654,1567170,0
2006-01-20,24.654,24.774,24.254,24.254,1462666,0
2006-01-23,24.348,24.702,24.241,24.541,999547,0
2006-01-24,24.617,24.891,24.545,24.792,1501428,0
2006-01-25,24.972,25.532,24.662,24.904,2432355,0
2006-01-26,24.981,25.313,24.908,24.998,2474530,0
2006-01-27,24.998,25.231,24.913,25.16,2421088,0
2006-01-30,25.16,25.272,25.102,25.204,954499,0
2006-01-31,25.254,25.388,25.129,25.165,1290301,0
2006-02-01,25.088,25.272,24.989,25.272,1981300,0
2006-02-02,25.267,25.344,24.679,24.711,1447727,0
2006-02-03,24.746,24.779,24.371,24.465,2088433,0
2006-02-06,24.509,24.644,24.289,24.518,1864736,0
2006-02-07,24.518,24.537,23.953,24.316,2290386,0
2006-02-08,24.281,24.559,23.962,24.465,2269168,0
2006-02-09,24.523,24.806,24.213,24.241,2036830,0
2006-02-10,24.241,24.667,24.15,24.631,2060140,0
2006-02-13,24.567,24.689,24.371,24.433,1917118,0
2006-02-14,24.433,24.891,24.33,24.855,2053851,0
2006-02-15,24.702,25.079,24.689,24.815,2105453,0
2006-02-16,25.007,25.371,24.945,25.362,2116196,0
2006-02-17,25.362,25.366,24.998,25.16,1395864,0
2006-02-21,25.178,25.191,24.941,24.963,1386698,0
2006-02-22,24.931,25.12,24.756,24.985,1907691,0
2006-02-23,24.985,25.062,24.802,24.959,1891717,0
2006-02-24,25.052,25.388,24.949,25.317,3067287,0
2006-02-27,25.195,25.304,25.062,25.259,2509887,0
2006-02-28,25.241,25.241,24.855,24.918,2141869,0
2006-03-01,24.931,25.195,24.864,25.191,1864469,0
2006-03-02,25.102,25.151,24.855,24.963,2511976,0
2006-03-03,25.623,25.623,24.815,25.236,2026872,0
2006-03-06,25.218,25.241,24.815,24.908,1659377,0
2006-03-07,24.873,24.873,24.343,24.474,1491476,0
2006-03-08,24.474,24.564,24.246,24.474,1701805,0
2006-03-09,24.509,24.679,24.398,24.41,1217748,0
2006-03-10,24.465,24.908,24.348,24.746,1133146,0
2006-03-13,24.881,25.129,24.828,25.124,1851114,0
2006-03-14,25.062,25.679,25.062,25.675,2082407,0
2006-03-15,25.769,25.918,25.541,25.841,1548053,0
2006-03-16,25.883,25.984,25.679,25.747,1157496,0
2006-03-17,25.747,25.747,25.55,25.636,1230323,0
2006-03-20,25.729,25.769,25.523,25.675,847889,0
2006-03-21,25.715,26.098,25.675,25.814,2059615,0
2006-03-22,25.959,26.066,25.802,25.979,1641036,0
2006-03-23,25.979,26.211,25.909,26.128,1014223,0
2006-03-24,26.111,26.388,26.012,26.38,931445,0
2006-03-27,26.371,26.554,26.224,26.47,1100661,0
2006-03-28,26.161,26.872,26.161,26.748,1809471,0
2006-03-29,26.748,27.102,26.528,26.937,1368883,0
2006-03-30,27.219,27.219,26.708,26.945,1389580,0
2006-03-31,26.825,27.196,26.825,27.137,1516618,0
2006-04-03,27.447,27.447,26.73,26.734,1465544,0
2006-04-04,26.775,27.034,26.582,26.909,1494886,0
2006-04-05,26.923,27.223,26.855,27.142,1537840,0
2006-04-06,27.201,27.215,27.017,27.066,1073679,0
2006-04-07,27.076,27.088,26.124,26.304,2071920,0
2006-04-10,26.38,26.837,26.285,26.793,1759959,0
2006-04-11,26.855,26.986,26.398,26.421,1178714,0
2006-04-12,26.516,27.058,26.475,27.034,1515830,0
2006-04-13,26.99,27.269,26.82,27.227,1874164,0
2006-04-17,27.345,27.658,27.321,27.609,1550408,0
2006-04-18,27.964,28.42,27.923,28.305,2833905,0
2006-04-19,28.305,28.524,28.075,28.462,1056130,0
2006-04-20,28.626,28.699,27.973,28.228,1267515,0
2006-04-21,28.25,28.287,27.694,27.847,2113315,0
2006-04-24,27.887,27.896,27.677,27.681,1273279,0
2006-04-25,27.734,27.828,27.403,27.488,1998587,0
2006-04-26,25.577,25.959,24.191,24.451,9722869,0
2006-04-27,24.815,25.007,24.599,24.833,4066849,0
2006-04-28,25.195,25.388,25.025,25.129,3152158,0
2006-05-01,25.371,25.814,24.981,25.034,3569426,0
2006-05-02,25.034,25.071,24.276,25.071,2306106,0
2006-05-03,25.071,25.928,24.998,25.577,4484372,0
2006-05-04,25.577,25.756,25.231,25.362,2854593,0
2006-05-05,25.331,25.335,24.967,25.079,3185686,0
2006-05-08,25.003,25.111,24.926,25.043,2001465,0
2006-05-09,25.039,25.641,25.039,25.6,2088953,0
2006-05-10,25.421,25.752,25.241,25.747,1702075,0
2006-05-11,25.747,25.819,25.241,25.317,2322604,0
2006-05-12,25.29,25.313,24.693,24.693,2281217,0
2006-05-15,24.654,24.815,24.259,24.455,2297452,0
2006-05-16,24.518,24.604,24.254,24.523,2052805,0
2006-05-17,24.523,24.545,23.76,23.829,2132959,0
2006-05-18,23.882,24.052,23.383,23.468,2121691,0
2006-05-19,23.532,23.642,23.146,23.325,2674121,0
2006-05-22,23.325,23.342,22.908,23.146,3798098,0
2006-05-23,23.688,23.779,23.137,23.137,2059095,0
2006-05-24,23.061,23.397,22.37,22.872,3060219,0
2006-05-25,23.095,23.392,23.012,23.061,1910576,0
2006-05-26,23.443,23.81,23.402,23.805,3193805,0
2006-05-30,23.729,23.805,23.473,23.491,1833560,0
2006-05-31,23.555,23.895,23.537,23.86,1836706,0
2006-06-01,23.86,24.281,23.765,24.204,2425016,0
2006-06-02,24.164,24.231,23.975,24.164,2094722,0
2006-06-05,24.15,24.155,23.56,23.6,1324091,0
2006-06-06,23.6,23.733,23.36,23.625,1681904,0
2006-06-07,23.652,23.747,22.977,23.017,1863689,0
2006-06-08,23.025,23.392,22.576,23.369,2281478,0
2006-06-09,23.415,23.634,23.021,23.504,2453569,0
2006-06-12,23.364,23.629,22.977,22.981,1447992,0
2006-06-13,22.675,22.926,21.908,22.017,2780204,0
2006-06-14,22.105,22.509,22.105,22.482,2319199,0
2006-06-15,22.599,23.647,22.599,23.523,2094453,0
2006-06-16,23.443,23.608,23.273,23.578,1775680,0
2006-06-19,24.595,25.12,24.514,24.676,4044315,0
2006-06-20,24.756,25.007,24.532,24.608,1964005,0
2006-06-21,24.55,25.115,24.55,24.949,2323652,0
2006-06-22,24.931,25.393,24.891,25.353,1431493,0
2006-06-23,25.304,25.855,25.304,25.559,2449906,0
2006-06-26,25.623,25.841,25.55,25.697,2193472,0
2006-06-27,25.702,25.756,24.918,24.941,2670979,0
2006-06-28,24.474,25.039,24.402,25.039,3235454,0
2006-06-29,25.12,25.469,24.994,25.406,2400913,0
2006-06-30,25.406,25.596,25.348,25.464,1218534,0
2006-07-03,25.586,25.729,25.5,25.537,793930,0
2006-07-05,25.537,25.559,25.106,25.259,1757081,0
2006-07-06,25.169,25.523,25.151,25.267,1246295,0
2006-07-07,25.178,25.455,25.062,25.12,1286643,0
2006-07-10,24.738,25.227,24.725,24.828,1371775,0
2006-07-11,24.868,25.331,24.868,25.245,1633973,0
2006-07-12,25.29,25.344,24.833,25.043,1766514,0
2006-07-13,25.034,25.034,24.303,24.376,2390177,0
2006-07-14,24.289,24.294,23.779,24.172,2155222,0
2006-07-17,24.164,24.886,24.129,24.559,2781518,0
2006-07-18,24.644,25.263,24.644,25.195,2355087,0
2006-07-19,25.195,25.483,25.097,25.191,2191372,0
2006-07-20,25.195,25.388,24.864,24.959,1232419,0
2006-07-21,24.936,24.949,24.393,24.518,1482309,0
2006-07-24,25.236,25.5,25.102,25.12,5317072,0
2006-07-25,25.236,25.421,25.062,25.348,3368259,0
2006-07-26,25.559,25.628,24.891,24.908,4101423,0
2006-07-27,24.949,25.388,24.635,25.076,5590278,0
2006-07-28,25.16,25.447,25.111,25.277,2137939,0
2006-07-31,25.277,25.628,25.16,25.393,2213637,0
2006-08-01,25.393,25.707,25.282,25.654,2152344,0
2006-08-02,25.693,26.187,25.577,25.684,2576421,0
2006-08-03,25.618,25.679,25.393,25.447,4700995,0
2006-08-04,25.447,25.613,25.12,25.388,2361370,0
2006-08-07,25.388,25.537,25.199,25.384,1259921,0
2006-08-08,25.447,25.509,24.756,24.806,2054381,0
2006-08-09,25.062,25.129,24.698,24.738,1349238,0
2006-08-10,24.716,24.895,24.523,24.554,1535999,0
2006-08-11,24.567,24.949,24.465,24.465,1411581,0
2006-08-14,24.495,24.676,24.191,24.343,1505880,0
2006-08-15,24.541,24.604,24.181,24.527,1607512,0
2006-08-16,24.626,25.236,24.572,25.039,1792445,0
2006-08-17,24.873,24.998,24.779,24.936,1335360,0
2006-08-18,24.936,25.402,24.922,25.331,2088433,0
2006-08-21,25.29,25.295,23.819,23.882,8152550,0
2006-08-22,23.747,23.953,23.342,23.877,5943108,0
2006-08-23,23.838,24.316,23.688,24.164,4404482,0
2006-08-24,24.222,24.495,24.065,24.33,3854941,0
2006-08-25,24.353,24.491,24.025,24.196,2969852,0
2006-08-28,24.103,24.32,23.926,24.129,2596594,0
2006-08-29,23.957,23.993,23.688,23.912,3941374,0
2006-08-30,23.912,24.079,23.842,23.953,3062319,0
2006-08-31,23.9,24.241,23.856,24.107,3457048,0
2006-09-01,24.107,24.267,23.921,24.07,4191004,0
2006-09-05,23.98,24.084,23.532,24.061,5025012,0
2006-09-06,23.86,23.975,23.652,23.661,5132141,0
2006-09-07,23.55,23.652,23.181,23.24,3424311,0
2006-09-08,23.291,23.629,23.277,23.615,8347169,0
2006-09-11,23.615,23.702,22.962,23.218,4098539,0
2006-09-12,23.268,23.824,23.159,23.684,4717236,0
2006-09-13,23.81,24.343,23.81,24.145,4536237,0
2006-09-14,24.052,24.765,23.921,24.455,7006835,0
2006-09-15,24.679,24.702,24.15,24.196,6687535,0
2006-09-18,24.316,24.738,24.222,24.635,3729204,0
2006-09-19,24.635,24.654,23.738,24.141,6024042,0
2006-09-20,24.204,24.339,23.842,23.86,3613433,0
2006-09-21,23.864,24.061,23.842,23.908,3964174,0
2006-09-22,23.908,23.967,23.815,23.912,2800114,0
2006-09-25,23.935,24.25,23.582,24.241,6557875,0
2006-09-26,24.241,24.582,24.116,24.451,2227785,0
2006-09-27,24.487,24.608,24.231,24.362,2681716,0
2006-09-28,24.339,24.698,24.241,24.654,2345649,0
2006-09-29,24.765,24.9,24.267,24.348,1619039,0
2006-10-02,24.353,24.474,24.298,24.406,3311677,0
2006-10-03,24.41,24.41,24.125,24.159,2952301,0
2006-10-04,24.159,24.478,24.159,24.358,3119152,0
2006-10-05,24.39,24.428,24.155,24.294,3043450,0
2006-10-06,24.307,24.679,24.155,24.545,2091051,0
2006-10-09,24.702,24.954,24.567,24.833,1804750,0
2006-10-10,24.833,25.182,24.824,24.981,1946984,0
2006-10-11,24.797,25.076,24.792,24.908,2477927,0
2006-10-12,24.913,25.254,24.877,25.017,2490507,0
2006-10-13,25.079,25.295,24.918,25.241,1963490,0
2006-10-16,25.388,25.509,25.317,25.473,1923677,0
2006-10-17,25.473,25.541,25.12,25.169,2109646,0
2006-10-18,25.222,25.632,25.218,25.554,2309243,0
2006-10-19,25.541,25.572,25.213,25.5,1742147,0
2006-10-20,25.504,25.702,25.416,25.55,2249522,0
2006-10-23,25.541,25.883,25.541,25.752,1991254,0
2006-10-24,25.483,26.219,25.469,26.192,3471199,0
2006-10-25,26.192,26.192,25.824,26.151,3887162,0
2006-10-26,26.734,27.039,26.016,26.12,4209884,0
2006-10-27,26.234,26.25,25.679,25.756,3065786,0
2006-10-30,25.769,26.187,25.724,26.016,2991552,0
2006-10-31,26.106,26.65,26.061,26.511,4116699,0
2006-11-01,26.444,27.151,26.444,26.891,4294826,0
2006-11-02,26.891,27.354,26.825,27.278,3411553,0
2006-11-03,27.227,27.447,27.121,27.375,2226892,0
2006-11-06,27.429,27.704,27.364,27.465,2513139,0
2006-11-07,27.632,28.179,27.546,27.973,2752116,0
2006-11-08,27.982,28.914,27.955,28.812,4011473,0
2006-11-09,28.91,29.057,28.708,28.901,3986285,0
2006-11-10,28.866,29.358,28.833,29.255,2368004,0
2006-11-13,29.287,29.575,29.09,29.538,3151389,0
2006-11-14,29.538,29.901,29.52,29.632,4241540,0
2006-11-15,28.931,29.792,28.857,29.505,4277214,0
2006-11-16,29.478,29.601,29.223,29.403,3599933,0
2006-11-17,29.403,29.946,29.309,29.858,2700618,0
2006-11-20,29.853,29.853,29.556,29.632,2767948,0
2006-11-21,29.641,30.058,29.641,29.987,2556383,0
2006-11-22,29.858,30.103,29.686,30.023,1639012,0
2006-11-24,30.023,30.023,29.788,29.853,531705,0
2006-11-27,29.853,29.978,29.636,29.753,2022007,0
2006-11-28,29.758,30.049,29.677,29.834,1864843,0
2006-11-29,29.839,30.036,29.783,29.955,2573327,0
2006-11-30,29.918,30.432,29.884,30.328,2106282,0
2006-12-01,30.367,30.817,30.275,30.497,2769958,0
2006-12-04,30.367,30.552,29.992,30.349,3619104,0
2006-12-05,29.897,30.301,29.749,29.936,4410086,0
2006-12-06,29.863,30.075,29.659,29.996,4464249,0
2006-12-07,30.001,30.314,29.806,30.196,2915977,0
2006-12-08,30.201,30.371,30.098,30.255,1563874,0
2006-12-11,30.279,30.714,30.265,30.624,2563962,0
2006-12-12,30.794,30.798,30.341,30.436,2914419,0
2006-12-13,30.436,30.57,30.297,30.479,2070834,0
2006-12-14,29.723,31.086,29.723,30.888,2222876,0
2006-12-15,30.999,31.081,30.79,30.969,2306704,0
2006-12-18,30.884,31.131,30.695,30.785,2103380,0
2006-12-19,30.501,31.359,30.501,31.212,2669192,0
2006-12-20,31.395,31.682,31.265,31.409,2499312,0
2006-12-21,31.377,31.4,30.865,30.911,1227703,0
2006-12-22,30.865,30.898,30.606,30.633,982699,0
2006-12-26,30.722,31.377,30.722,31.238,1303938,0
2006-12-27,31.35,31.817,31.35,31.763,1548272,0
2006-12-28,31.714,31.865,31.327,31.404,1447064,0
2006-12-29,31.386,31.44,30.916,31.031,1692293,0
2007-01-03,31.031,31.309,30.305,30.642,3283149,0
2007-01-04,30.642,30.87,30.413,30.865,2474789,0
2007-01-05,30.726,30.879,30.624,30.798,1693408,0
2007-01-08,30.053,30.704,29.753,30.615,1785261,0
2007-01-09,30.606,30.638,29.951,30.053,2559057,0
2007-01-10,30.053,30.399,29.829,30.085,3067800,0
2007-01-11,30.085,30.611,30.019,30.454,1665764,0
2007-01-12,30.457,30.916,30.454,30.817,1495209,0
2007-01-16,30.817,30.879,30.297,30.371,1562995,0
2007-01-17,30.344,30.767,30.31,30.668,928524,0
2007-01-18,30.726,30.865,30.336,30.399,860081,0
2007-01-19,30.399,30.911,30.344,30.852,1420310,0
2007-01-22,30.834,30.921,30.363,30.543,877023,0
2007-01-23,30.615,30.969,30.454,30.807,871007,0
2007-01-24,30.821,31.188,30.529,30.673,1818695,0
2007-01-25,30.771,30.834,30.07,30.158,1787263,0
2007-01-26,30.27,30.511,30.108,30.461,1711900,0
2007-01-29,30.461,31.081,30.422,31.003,2232901,0
2007-01-30,31.017,31.299,30.911,31.139,2022007,0
2007-01-31,30.907,31.226,30.843,31.198,1993033,0
2007-02-01,31.212,31.35,31.048,31.127,1609361,0
2007-02-02,31.149,31.277,30.964,31.076,971992,0
2007-02-05,31.144,31.216,30.951,31.095,1545827,0
2007-02-06,31.113,31.235,31.067,31.175,1369482,0
2007-02-07,31.395,31.49,31.216,31.309,1294579,0
2007-02-08,31.309,31.309,30.566,30.592,1852130,0
2007-02-09,30.524,30.588,29.959,30.026,2243156,0
2007-02-12,30.026,30.149,29.987,30.04,1219793,0
2007-02-13,30.153,30.686,30.153,30.663,968962,0
2007-02-14,30.492,30.902,30.492,30.638,1254684,0
2007-02-15,30.748,30.829,30.579,30.79,841577,0
2007-02-16,30.638,30.776,30.336,30.385,909568,0
2007-02-20,30.432,30.588,30.27,30.488,1381296,0
2007-02-21,30.093,30.821,30.093,30.781,1809337,0
2007-02-22,30.87,30.946,30.561,30.753,1046457,0
2007-02-23,30.686,30.776,30.543,30.579,1138075,0
2007-02-26,30.748,30.921,30.668,30.739,989358,0
2007-02-27,30.744,30.744,29.505,29.779,1609361,0
2007-02-28,29.779,29.863,29.368,29.382,2382052,0
2007-03-01,29.067,29.538,28.779,29.524,1982450,0
2007-03-02,29.482,29.492,28.931,28.99,1293459,0
2007-03-05,28.931,28.931,28.017,28.017,2066380,0
2007-03-06,28.05,28.43,28.05,28.259,1794800,0
2007-03-07,28.179,28.462,28.059,28.143,1474710,0
2007-03-08,28.379,28.708,28.292,28.538,1036195,0
2007-03-09,28.648,28.833,28.52,28.614,1121583,0
2007-03-12,28.529,29.081,28.484,28.676,1049128,0
2007-03-13,28.497,28.793,28.151,28.151,1539361,0
2007-03-14,28.124,28.389,27.658,28.237,1332822,0
2007-03-15,28.237,28.838,28.237,28.722,1233716,0
2007-03-16,28.529,28.749,28.237,28.259,1238174,0
2007-03-19,28.259,28.74,28.084,28.493,1381076,0
2007-03-20,28.484,28.843,28.228,28.843,797498,0
2007-03-21,28.759,29.349,28.565,29.094,3020305,0
2007-03-22,29.067,29.445,29.057,29.228,1306835,0
2007-03-23,29.251,29.44,29.117,29.135,1093050,0
2007-03-26,29.905,29.905,28.745,29.641,1495881,0
2007-03-27,29.65,29.728,29.449,29.627,1441038,0
2007-03-28,29.667,29.74,29.143,29.354,1173078,0
2007-03-29,29.482,29.686,29.205,29.579,1346743,0
2007-03-30,29.579,29.839,29.269,29.426,1196043,0
2007-04-02,29.449,29.618,28.857,29.112,2159342,0
2007-04-03,29.108,29.108,28.685,28.708,2178959,0
2007-04-04,28.592,28.592,28.211,28.259,1979513,0
2007-04-05,28.264,28.533,28.223,28.241,2079303,0
2007-04-09,28.497,28.497,28.165,28.323,2553709,0
2007-04-10,28.305,28.346,27.855,27.878,1433375,0
2007-04-11,27.78,27.842,27.317,27.469,1447227,0
2007-04-12,27.469,27.663,27.25,27.623,1998383,0
2007-04-13,27.627,27.681,27.326,27.364,818043,0
2007-04-16,27.38,27.604,27.269,27.354,1830062,0
2007-04-17,27.385,27.533,27.227,27.24,1179546,0
2007-04-18,27.211,27.223,26.995,27.097,1255738,0
2007-04-19,27.053,27.164,26.876,26.963,947464,0
2007-04-20,27.044,27.093,26.837,26.923,2008918,0
2007-04-23,26.891,27.116,26.825,26.958,1344954,0
2007-04-24,26.958,27.071,26.855,26.963,1396457,0
2007-04-25,26.919,28.552,26.919,27.658,1570657,0
2007-04-26,27.653,27.739,27.147,27.295,1575978,0
2007-04-27,27.308,27.646,27.196,27.559,932979,0
2007-04-30,27.542,27.542,26.891,26.891,1219464,0
2007-05-01,26.859,26.945,26.599,26.82,1447684,0
2007-05-02,26.859,26.859,26.636,26.811,1489813,0
2007-05-03,26.784,27.35,26.721,27.236,1364132,0
2007-05-04,27.326,27.443,26.945,27.187,883822,0
2007-05-07,27.215,27.398,26.928,27.017,866321,0
2007-05-08,26.914,26.923,26.484,26.654,1530911,0
2007-05-09,26.554,26.945,26.554,26.928,1702293,0
2007-05-10,26.914,27.017,26.617,26.685,1150376,0
2007-05-11,26.748,27.062,26.748,26.846,935971,0
2007-05-14,26.713,26.833,26.216,26.28,1328689,0
2007-05-15,26.43,26.612,26.354,26.466,1375055,0
2007-05-16,26.506,26.789,26.384,26.577,1196710,0
2007-05-17,26.582,26.68,26.43,26.528,1137807,0
2007-05-18,26.558,26.928,26.558,26.77,1285658,0
2007-05-21,26.725,26.954,26.717,26.784,1218338,0
2007-05-22,26.739,27.106,26.713,27.026,1395790,0
2007-05-23,27.022,27.071,26.734,26.757,1406211,0
2007-05-24,26.699,26.762,26.299,26.335,1645031,0
2007-05-25,26.528,26.77,26.47,26.77,1367251,0
2007-05-29,26.734,27.009,26.622,26.73,2384950,0
2007-05-30,26.734,27.053,26.59,26.967,2031593,0
2007-05-31,27.026,27.278,26.932,27.058,1881116,0
2007-06-01,27.187,27.367,27.111,27.367,1605347,0
2007-06-04,27.367,27.95,27.367,27.833,1973726,0
2007-06-05,27.833,27.837,27.542,27.734,1506671,0
2007-06-06,27.797,27.815,27.408,27.451,1422739,0
2007-06-07,27.451,27.542,27.137,27.16,1408044,0
2007-06-08,27.206,27.596,27,27.582,1234543,0
2007-06-11,27.582,27.86,27.515,27.78,1131383,0
2007-06-12,28.547,28.547,27.211,27.245,1130525,0
2007-06-13,27.255,27.748,27.187,27.708,1120241,0
2007-06-14,27.708,28.059,27.667,27.964,1176835,0
2007-06-15,28.708,28.708,27.991,27.991,1198272,0
2007-06-18,28.237,28.273,28.063,28.241,900654,0
2007-06-19,28.088,28.362,27.874,28.282,1026831,0
2007-06-20,28.362,28.416,28.009,28.009,1326902,0
2007-06-21,28.012,28.214,27.604,28.156,807464,0
2007-06-22,28.021,28.189,27.815,27.931,917373,0
2007-06-25,27.931,28.128,27.591,27.721,943678,0
2007-06-26,27.726,27.95,27.528,27.85,1885011,0
2007-06-27,27.586,28.349,27.528,28.255,1820476,0
2007-06-28,28.259,28.838,28.241,28.717,2615909,0
2007-06-29,28.717,29.296,28.448,28.685,1549170,0
2007-07-02,28.879,29.157,28.771,29.09,1171694,0
2007-07-03,29.542,29.951,29.368,29.413,1013901,0
2007-07-05,29.413,29.7,29.309,29.4,1318651,0
2007-07-06,29.422,29.57,29.186,29.304,990498,0
2007-07-09,29,29.287,28.857,28.944,1908313,0
2007-07-10,28.931,29.2,28.735,28.771,1501238,0
2007-07-11,28.776,29.309,28.767,29.139,1410278,0
2007-07-12,29.309,29.533,29.139,29.533,1121583,0
2007-07-13,29.605,29.605,29.219,29.501,903778,0
2007-07-16,29.501,29.547,29.166,29.265,852049,0
2007-07-17,29.319,29.57,29.205,29.209,1051577,0
2007-07-18,28.931,29.492,28.833,29.403,1321552,0
2007-07-19,29.382,29.783,29.265,29.7,884376,0
2007-07-20,29.609,29.655,29.054,29.184,1107759,0
2007-07-23,29.408,29.417,29.157,29.186,954325,0
2007-07-24,29.584,29.681,28.731,28.731,1754045,0
2007-07-25,28.754,28.959,27.87,28.722,2333745,0
2007-07-26,28.685,28.708,27.865,28.12,2407695,0
2007-07-27,28.021,28.143,27.367,27.424,2308922,0
2007-07-30,27.412,27.936,27.196,27.811,1484962,0
2007-07-31,28.097,28.143,27.389,27.389,1340724,0
2007-08-01,27.35,27.792,27.151,27.734,2444567,0
2007-08-02,27.753,27.982,27.451,27.663,1531107,0
2007-08-03,27.739,27.837,26.69,26.69,1674234,0
2007-08-06,26.793,26.876,26.28,26.739,2100041,0
2007-08-07,26.516,26.622,25.951,26.151,3209580,0
2007-08-08,26.17,26.17,24.42,24.806,4198966,0
2007-08-09,24.806,24.806,22.531,22.849,5455192,0
2007-08-10,23.012,25.493,22.877,24.837,4498804,0
2007-08-13,25.165,26.245,23.36,25.204,3272672,0
2007-08-14,25.358,25.596,24.761,25.222,2174492,0
2007-08-15,25.227,25.765,24.231,24.267,1745574,0
2007-08-16,24.141,24.644,23.55,24.572,2527178,0
2007-08-17,25.178,25.245,24.181,24.415,1951567,0
2007-08-20,24.348,25.402,24.348,25.295,1584841,0
2007-08-21,25.34,26.016,25.025,25.514,1721049,0
2007-08-22,25.724,26.211,25.724,26.061,1611371,0
2007-08-23,26.241,26.739,26.241,26.603,2044749,0
2007-08-24,26.645,27.137,26.524,27.048,1365473,0
2007-08-27,26.937,26.937,26.316,26.444,1338713,0
2007-08-28,26.335,26.506,26.229,26.253,1407376,0
2007-08-29,26.398,26.69,26.128,26.69,1219448,0
2007-08-30,26.349,26.69,26.312,26.558,1166611,0
2007-08-31,26.789,27.044,26.622,26.82,1088144,0
2007-09-04,26.872,27.169,26.594,26.972,1196487,0
2007-09-05,26.694,27.116,26.498,27.058,1469804,0
2007-09-06,27.076,27.116,26.784,26.932,1057374,0
2007-09-07,26.69,26.765,26.241,26.393,1788823,0
2007-09-10,26.416,26.466,25.646,25.72,2124784,0
2007-09-11,25.874,26.28,25.86,26.266,1398018,0
2007-09-12,26.266,26.659,26.128,26.439,1432793,0
2007-09-13,26.685,26.851,26.586,26.663,1025272,0
2007-09-14,26.43,26.954,26.376,26.904,932536,0
2007-09-17,26.855,27.187,26.765,26.972,1892259,0
2007-09-18,27.062,28.232,27.062,28.232,2458742,0
2007-09-19,28.292,28.37,27.815,28.111,2825463,0
2007-09-20,28.031,28.259,27.964,28.059,1133175,0
2007-09-21,28.184,28.214,27.646,27.792,2703073,0
2007-09-24,27.699,27.784,27.232,27.498,2181631,0
2007-09-25,26.762,27.26,26.133,27.196,3550811,0
2007-09-26,27.308,27.308,26.663,27.009,3125091,0
2007-09-27,27.009,27.546,26.636,27.187,4035107,0
2007-09-28,27.187,27.33,26.914,27.009,2697726,0
2007-10-01,26.95,27.542,26.923,27.528,1682299,0
2007-10-02,27.559,27.85,27.461,27.811,1396239,0
2007-10-03,27.766,27.766,27.421,27.568,1536237,0
2007-10-04,27.694,27.699,27.375,27.528,1082119,0
2007-10-05,27.874,29.382,27.811,29.2,3697359,0
2007-10-08,29.166,29.251,28.749,28.843,1437471,0
2007-10-09,29,29.783,28.977,29.723,1688497,0
2007-10-10,29.871,30.053,29.242,29.749,2503322,0
2007-10-11,30.01,30.946,29.946,30.237,3805486,0
2007-10-12,30.196,30.275,29.538,29.829,1940696,0
2007-10-15,29.863,30.01,29.139,29.319,1625858,0
2007-10-16,29.135,29.314,28.843,29.09,1328911,0
2007-10-17,29.358,29.358,28.619,28.91,1227252,0
2007-10-18,28.731,29.117,28.597,28.901,775138,0
2007-10-19,28.6,28.771,28.379,28.379,1480950,0
2007-10-22,27.048,28.031,27.026,27.551,3290729,0
2007-10-23,27.546,27.915,27.13,27.577,1758279,0
2007-10-24,27.488,27.515,26.837,27.375,1744010,0
2007-10-25,27.394,27.394,26.784,27.196,1319987,0
2007-10-26,27.196,27.642,27.071,27.447,1340280,0
2007-10-29,27.326,27.447,26.28,26.663,1978316,0
2007-10-30,26.371,26.721,26.321,26.411,2101594,0
2007-10-31,26.663,26.717,25.993,26.34,1832073,0
2007-11-01,25.932,26.012,25.071,25.102,2018669,0
2007-11-02,25.299,25.545,24.518,25.317,2675654,0
2007-11-05,25.151,25.222,24.738,24.945,2253336,0
2007-11-06,24.926,25.102,24.761,24.931,1499697,0
2007-11-07,24.784,25.003,24.208,24.208,2014430,0
2007-11-08,24.325,25.017,24.289,24.908,2566107,0
2007-11-09,24.672,25.434,24.654,24.859,2069945,0
2007-11-12,24.761,24.85,23.688,23.716,2201918,0
2007-11-13,23.688,24.559,23.603,23.886,2177306,0
2007-11-14,23.912,24.298,23.833,23.921,2204814,0
2007-11-15,23.755,23.864,22.751,22.926,2291094,0
2007-11-16,23.012,23.095,22.607,22.845,2060134,0
2007-11-19,22.684,22.81,21.916,21.975,2122948,0
2007-11-20,21.975,22.284,21.662,22.15,2250517,0
2007-11-21,21.827,21.943,21.477,21.648,1590405,0
2007-11-23,21.707,21.747,21.261,21.598,694664,0
2007-11-26,21.558,21.939,21.159,21.159,1772129,0
2007-11-27,21.227,21.414,20.885,21.041,2445527,0
2007-11-28,21.177,21.948,21.177,21.948,2073728,0
2007-11-29,21.755,21.989,21.684,21.894,1425882,0
2007-11-30,22.218,22.392,21.867,22.087,2221115,0
2007-12-03,22.051,22.419,21.85,21.98,1662865,0
2007-12-04,21.863,21.943,21.361,21.388,2074949,0
2007-12-05,20.626,22.069,20.626,21.693,2063926,0
2007-12-06,21.684,22.11,21.58,22.105,2298627,0
2007-12-07,22.213,22.293,22.003,22.177,1567877,0
2007-12-10,22.177,22.652,22.042,22.531,1264930,0
2007-12-11,22.536,22.576,21.925,21.98,2491466,0
2007-12-12,22.509,22.634,21.867,22.239,2293101,0
2007-12-13,22.28,22.28,21.611,22.02,2322076,0
2007-12-14,21.841,21.984,21.419,21.504,1601329,0
2007-12-17,21.37,21.37,21.032,21.032,1847502,0
2007-12-18,21.181,21.254,20.809,21.186,1752705,0
2007-12-19,21.144,21.173,20.773,20.954,1125670,0
2007-12-20,21.083,21.092,20.539,20.876,1823444,0
2007-12-21,21.195,21.384,21.024,21.168,1546314,0
2007-12-24,21.168,21.424,21.159,21.319,307872,0
2007-12-26,21.249,21.249,21.041,21.168,696004,0
2007-12-27,21.164,21.195,20.7,20.871,1004234,0
2007-12-28,20.819,21.209,20.819,21.164,1206652,0
2007-12-31,21.032,21.504,20.959,21.275,1202281,0
2008-01-02,21.283,21.675,21.032,21.055,1358340,0
2008-01-03,21.083,21.173,20.635,20.692,1832539,0
2008-01-04,20.477,20.544,20.132,20.141,1706283,0
2008-01-07,20.302,20.387,19.768,20.339,2208714,0
2008-01-08,20.275,20.409,19.554,19.624,1703660,0
2008-01-09,19.602,19.91,19.4,19.91,2203038,0
2008-01-10,19.692,20.621,19.512,20.405,2639312,0
2008-01-11,20.189,20.361,19.989,20.198,2367559,0
2008-01-14,20.302,20.486,20.025,20.472,1422543,0
2008-01-15,20.267,20.44,19.993,20.132,2092680,0
2008-01-16,20.185,20.243,19.759,19.822,1832053,0
2008-01-17,19.919,19.919,18.857,18.876,2524276,0
2008-01-18,18.97,19.257,18.637,18.929,2214613,0
2008-01-22,18.172,19.386,17.861,19.199,2154650,0
2008-01-23,18.522,19.961,18.39,19.915,2214123,0
2008-01-24,20.168,20.185,19.539,19.688,1629915,0
2008-01-25,19.742,20.02,19.289,19.442,1665513,0
2008-01-28,19.289,19.554,18.898,19.432,2991060,0
2008-01-29,19.593,19.813,19.297,19.558,1996823,0
2008-01-30,19.512,20.409,19.333,19.876,2526697,0
2008-01-31,19.602,20.594,19.512,20.423,1809767,0
2008-02-01,20.418,21.213,20.352,21.122,1584910,0
2008-02-04,21.127,21.191,20.594,20.603,1454263,0
2008-02-05,20.198,20.667,20.128,20.141,1321182,0
2008-02-06,20.145,20.405,19.808,19.907,1874648,0
2008-02-07,19.742,20.275,19.719,20.029,1344637,0
2008-02-08,19.881,20.405,19.881,20.234,1108349,0
2008-02-11,20.267,20.405,19.942,20.229,960773,0
2008-02-12,20.267,20.796,20.225,20.481,1523775,0
2008-02-13,20.763,20.885,20.387,20.557,1049436,0
2008-02-14,20.53,20.696,20.198,20.262,1514650,0
2008-02-15,20.238,20.275,19.934,20.234,1113954,0
2008-02-19,20.409,21.083,20.383,20.718,1676788,0
2008-02-20,20.718,20.89,20.409,20.823,1571680,0
2008-02-21,21.67,21.67,20.521,20.562,1228806,0
2008-02-22,20.635,20.858,20.298,20.835,1281606,0
2008-02-25,20.763,20.922,20.33,20.827,1495152,0
2008-02-26,20.562,21.036,20.562,20.849,1110638,0
2008-02-27,20.667,20.979,20.557,20.644,1413957,0
2008-02-28,20.539,20.626,20.284,20.486,851102,0
2008-02-29,20.136,20.316,19.702,19.813,1338713,0
2008-03-03,19.813,19.98,19.669,19.934,1139524,0
2008-03-04,19.907,19.938,19.31,19.688,1418836,0
2008-03-05,19.813,20.571,19.688,20.409,2924060,0
2008-03-06,20.229,20.33,19.804,19.989,2275673,0
2008-03-07,19.872,20.095,19.656,19.827,2563015,0
2008-03-10,19.719,19.993,19.364,19.58,2430192,0
2008-03-11,20.119,20.635,19.858,20.635,2250225,0
2008-03-12,20.639,21.083,20.53,20.7,1576966,0
2008-03-13,20.521,21.213,20.334,21.132,2000838,0
2008-03-14,21.164,21.306,20.526,20.983,2132040,0
2008-03-17,21.818,22.204,21.136,21.908,3380125,0
2008-03-18,22.284,22.284,21.306,21.832,2301514,0
2008-03-19,22.056,22.056,20.959,20.959,1986491,0
2008-03-20,20.198,21.463,20.198,20.983,2046226,0
2008-03-24,20.996,21.809,20.996,21.536,1376800,0
2008-03-25,21.715,22.375,21.442,22.316,5464727,0
2008-03-26,22.249,22.316,21.782,21.836,1509213,0
2008-03-27,21.836,21.872,21.342,21.342,1347924,0
2008-03-28,21.486,21.491,21.064,21.122,1241609,0
2008-03-31,20.903,21.433,20.903,21.218,1250254,0
2008-04-01,21.527,21.85,21.088,21.67,2594163,0
2008-04-02,21.634,21.89,21.518,21.804,2337827,0
2008-04-03,21.602,22.383,21.602,22.105,1521425,0
2008-04-04,22.348,23.325,22.1,22.989,2700841,0
2008-04-07,23.325,23.573,23.042,23.141,2303669,0
2008-04-08,23.123,23.491,23.056,23.434,4275427,0
2008-04-09,23.546,23.62,22.854,22.949,1036922,0
2008-04-10,22.854,23.038,22.617,22.953,1124257,0
2008-04-11,22.746,23.074,22.648,22.711,916726,0
2008-04-14,22.818,23.159,22.73,22.882,924805,0
2008-04-15,22.882,23.346,22.684,23.033,1158898,0
2008-04-16,23.119,23.819,23.095,23.796,1615378,0
2008-04-17,23.792,23.926,23.299,23.716,1261236,0
2008-04-18,24.084,24.208,23.864,24.061,1037159,0
2008-04-21,23.904,24.103,23.573,23.819,1225846,0
2008-04-22,23.774,23.774,22.629,23.042,1800738,0
2008-04-23,23.1,23.1,22.643,22.702,1460373,0
2008-04-24,22.791,23.042,22.293,22.777,1008277,0
2008-04-25,22.949,23.611,22.867,23.55,1053248,0
2008-04-28,23.833,23.833,23.342,23.464,1203536,0
2008-04-29,23.916,24.599,23.916,24.141,3346845,0
2008-04-30,24.586,24.604,23.702,23.783,2063591,0
2008-05-01,23.872,24.402,23.661,24.129,2240246,0
2008-05-02,24.437,24.657,23.882,24.246,1794596,0
2008-05-05,24.339,24.806,24.181,24.806,1084347,0
2008-05-06,24.806,25.133,24.654,25.084,1065396,0
2008-05-07,25.299,25.309,25.039,25.16,661863,0
2008-05-08,25.371,25.375,25.092,25.375,1188453,0
2008-05-09,25.335,25.335,24.729,25.231,1421528,0
2008-05-12,25.165,25.788,25.165,25.738,871070,0
2008-05-13,25.967,25.967,25.186,25.541,1155965,0
2008-05-14,25.702,26.124,25.541,25.928,1392354,0
2008-05-15,26.142,26.142,25.632,25.905,1283280,0
2008-05-16,25.928,26.021,25.518,26.016,991505,0
2008-05-19,26.061,26.098,25.774,25.905,1030512,0
2008-05-20,25.747,25.774,25.514,25.71,1135818,0
2008-05-21,25.707,25.928,25.231,25.509,1275388,0
2008-05-22,24.891,25.012,24.353,24.657,2539558,0
2008-05-23,24.504,24.649,23.908,24.335,1645280,0
2008-05-27,24.191,24.841,24.181,24.819,1479071,0
2008-05-28,24.846,26.102,24.746,26.102,2316335,0
2008-05-29,26.133,26.276,25.788,26.142,2004869,0
2008-05-30,24.976,25.208,23.953,24.075,4549960,0
2008-06-02,24.025,24.335,23.957,24.236,1609338,0
2008-06-03,24.5,24.621,24.141,24.42,2066514,0
2008-06-04,24.406,25.447,24.141,25.003,2037466,0
2008-06-05,25.204,25.559,25.142,25.554,1041381,0
2008-06-06,25.568,25.783,24.913,24.931,1469807,0
2008-06-09,25.021,25.218,24.527,24.815,1785644,0
2008-06-10,24.447,24.527,23.796,24.011,2040523,0
2008-06-11,23.779,24.029,23.231,23.231,1539457,0
2008-06-12,23.337,23.838,23.334,23.615,1161403,0
2008-06-13,23.86,24.32,23.783,24.186,1177512,0
2008-06-16,24.07,24.518,23.967,24.339,996482,0
2008-06-17,24.604,24.626,24.107,24.25,1777919,0
2008-06-18,24.116,24.116,23.029,23.282,2447557,0
2008-06-19,23.438,24.103,23.415,23.926,2571364,0
2008-06-20,23.523,23.684,22.599,22.675,2371984,0
2008-06-23,22.849,22.989,22.54,22.725,1855003,0
2008-06-24,22.5,22.5,21.625,21.625,2880645,0
2008-06-25,22.249,23.877,22.195,23.625,4089038,0
2008-06-26,23.564,23.564,22.348,22.388,3107977,0
2008-06-27,22.54,22.648,21.98,22.056,3056608,0
2008-06-30,22.051,22.051,21.602,21.62,1515297,0
2008-07-01,21.419,21.836,21.114,21.796,1963486,0
2008-07-02,21.881,21.966,20.688,20.736,2258469,0
2008-07-03,20.867,21.181,20.459,20.979,1202175,0
2008-07-07,20.913,21.437,20.504,20.758,2130020,0
2008-07-08,20.612,21.275,20.562,21.132,2217411,0
2008-07-09,21.518,21.836,20.983,21.06,2113862,0
2008-07-10,21.06,21.818,20.963,21.265,2422696,0
2008-07-11,19.737,20.383,17.646,18.436,9199764,0
2008-07-14,18.298,18.879,18.176,18.446,4274137,0
2008-07-15,18.207,18.212,17.018,17.067,5388397,0
2008-07-16,16.937,17.373,16.623,17.292,4906532,0
2008-07-17,18.193,18.202,17.054,18.025,4001654,0
2008-07-18,18.072,18.271,17.609,17.861,3608228,0
2008-07-21,17.938,18.262,17.678,18.198,2160004,0
2008-07-22,17.898,18.34,17.75,18.311,2881734,0
2008-07-23,18.327,18.907,18.307,18.718,2704420,0
2008-07-24,19.082,19.512,18.275,18.373,3375353,0
2008-07-25,18.373,18.581,17.525,18.316,2604912,0
2008-07-28,18.471,18.893,18.285,18.336,2041218,0
2008-07-29,18.225,18.754,18.05,18.673,1938006,0
2008-07-30,18.745,19.109,18.594,18.988,2429868,0
2008-07-31,18.65,19.092,18.446,18.737,2256675,0
2008-08-01,18.884,18.974,18.531,18.723,1784052,0
2008-08-04,18.778,18.879,17.428,17.493,2227688,0
2008-08-05,17.453,18.298,17.296,18.176,2486334,0
2008-08-06,18.176,18.778,18.063,18.239,2778472,0
2008-08-07,18.033,18.033,17.539,17.623,2086399,0
2008-08-08,17.502,17.911,17.428,17.738,1711056,0
2008-08-11,17.763,18.085,17.341,17.754,1620551,0
2008-08-12,17.623,18.104,17.488,17.517,2104878,0
2008-08-13,17.493,17.651,17.006,17.593,2076609,0
2008-08-14,17.557,18.006,17.184,17.839,2083723,0
2008-08-15,17.831,18.4,17.719,18.262,2025354,0
2008-08-18,18.198,18.316,17.889,17.934,1147732,0
2008-08-19,18.089,18.089,17.609,17.772,1394498,0
2008-08-20,17.866,17.934,17.405,17.802,1491143,0
2008-08-21,17.738,17.911,16.955,17.754,1054068,0
2008-08-22,18.135,18.176,17.826,18.094,995157,0
2008-08-25,17.956,18.04,17.377,17.48,1355991,0
2008-08-26,17.48,17.742,17.471,17.655,1355627,0
2008-08-27,17.728,18.257,17.525,18.104,1457496,0
2008-08-28,18.212,18.74,18.193,18.625,1362709,0
2008-08-29,18.508,18.65,18.266,18.359,1104909,0
2008-09-02,18.45,19.092,18.303,18.39,2141403,0
2008-09-03,18.248,18.625,18.108,18.436,1577377,0
2008-09-04,18.307,18.431,17.27,17.431,1777289,0
2008-09-05,17.283,17.386,16.427,16.893,3150436,0
2008-09-08,17.623,17.623,16.923,17.162,3299659,0
2008-09-09,16.947,17.363,16.627,16.636,2942374,0
2008-09-10,16.893,17.45,16.618,17.202,2752246,0
2008-09-11,16.821,17.319,16.614,17.319,1939479,0
2008-09-12,17.243,17.48,17.067,17.27,2569228,0
2008-09-15,15.758,17.022,14.198,14.516,7129164,0
2008-09-16,14.165,15.565,13.807,14.04,12297237,0
2008-09-17,14.349,14.941,13.68,13.708,8212724,0
2008-09-18,13.986,14.269,12.358,13.125,8052441,0
2008-09-19,13.009,14.808,13.009,14.081,6052414,0
2008-09-22,14.022,14.215,12.901,12.982,3369265,0
2008-09-23,13.152,13.426,12.754,12.824,3967900,0
2008-09-24,12.977,13.305,12.878,13.165,4041470,0
2008-09-25,13.26,14.22,13.169,13.924,5423830,0
2008-09-26,13.924,13.924,13.174,13.484,3358369,0
2008-09-29,13.283,13.348,12.08,12.339,3555593,0
2008-09-30,12.619,13.188,12.026,13.116,3417373,0
2008-10-01,13.009,13.274,12.658,13.04,3188713,0
2008-10-02,13.139,13.139,12.11,12.245,3764422,0
2008-10-03,12.462,13.375,12.304,12.385,3507031,0
2008-10-06,12.134,12.331,11.237,12.115,4600528,0
2008-10-07,12.309,12.462,11.394,11.394,4861367,0
2008-10-08,11.093,12.435,10.742,11.774,5495708,0
2008-10-09,12.11,12.51,10.685,10.685,6401127,0
2008-10-10,10.16,12.11,9.1551,11.106,7462548,0
2008-10-13,11.82,12.619,11.26,12.619,4182250,0
2008-10-14,13.279,13.515,11.914,12.233,3851980,0
2008-10-15,11.977,11.977,10.478,10.478,3617457,0
2008-10-16,10.523,11.47,10.318,11.443,3992190,0
2008-10-17,11.075,11.998,10.764,11.394,3808597,0
2008-10-20,11.183,12.106,11.183,11.87,2736319,0
2008-10-21,11.348,11.735,10.788,10.977,3866461,0
2008-10-22,10.764,10.838,9.82,10.196,3742017,0
2008-10-23,10.24,10.851,9.953,10.72,4059831,0
2008-10-24,9.882,10.231,9.487,9.846,5194511,0
2008-10-27,9.666,10.012,9.1953,9.2721,2465608,0
2008-10-28,9.501,10.053,9.0069,10.053,3002603,0
2008-10-29,10.079,10.774,10.04,10.3,3522676,0
2008-10-30,9.541,10.093,8.7878,9.86,7036319,0
2008-10-31,9.967,10.354,9.721,10.133,3817998,0
2008-11-03,10.133,10.528,9.985,10.147,1973804,0
2008-11-04,10.55,10.761,10.036,10.646,3449306,0
2008-11-05,10.501,10.501,9.559,9.634,4545995,0
2008-11-06,9.577,9.815,8.8996,8.9403,3332221,0
2008-11-07,8.9938,9.398,8.8237,9.1551,2100537,0
2008-11-10,9.4651,9.769,8.8374,8.9802,1855906,0
2008-11-11,8.8413,8.8719,7.9804,8.5901,3960758,0
2008-11-12,8.388,8.4191,7.7517,7.7609,4640322,0
2008-11-13,7.8046,8.2937,7.5043,8.0295,26319718,0
2008-11-14,7.5082,8.0694,7.5082,7.7517,7947437,0
2008-11-17,7.6837,7.9761,7.4509,7.482,5845224,0
2008-11-18,7.4995,7.5587,6.5624,7.0015,10543157,0
2008-11-19,7.0108,7.2668,6.3871,6.4235,5062736,0
2008-11-20,6.2885,6.2885,4.7908,4.8088,7612533,0
2008-11-21,5.3786,5.3786,4.6791,4.8894,6302238,0
2008-11-24,4.9292,5.0327,4.1133,4.2882,9530401,0
2008-11-25,4.4631,4.4631,3.8891,4.0684,7652722,0
2008-11-26,3.8934,4.3825,3.5974,4.2794,8522459,0
2008-11-28,4.257,4.4809,4.1403,4.2838,1640406,0
2008-12-01,4.23,4.23,3.5974,3.6019,6448805,0
2008-12-02,3.6378,3.9923,3.6334,3.9697,6454248,0
2008-12-03,3.9025,4.0731,3.6827,4.0236,6098090,0
2008-12-04,3.9564,4.0731,3.7679,3.8353,4527613,0
2008-12-05,3.8039,4.0056,3.6109,3.9743,5150359,0
2008-12-08,4.0819,4.2659,3.9923,4.0684,5582217,0
2008-12-09,4.1312,4.2163,3.9294,4.0462,4871222,0
2008-12-10,4.0864,4.2613,4.0505,4.1717,4346702,0
2008-12-11,4.1763,4.2613,3.8665,3.9248,3650425,0
2008-12-12,3.9025,4.4856,3.8127,4.2255,5477927,0
2008-12-15,4.3197,4.6378,4.2927,4.5663,5636413,0
2008-12-16,4.5841,4.9248,4.508,4.786,3846422,0
2008-12-17,4.7101,4.952,4.6194,4.8617,4234516,0
2008-12-18,4.9792,5.2882,4.7908,5.158,5982290,0
2008-12-19,5.1717,5.2484,5.0565,5.2038,5305236,0
2008-12-22,5.2038,5.2386,4.6016,4.7451,2974008,0
2008-12-23,4.9074,4.9074,4.5754,4.6155,2017341,0
2008-12-24,4.6519,4.7364,4.4905,4.5396,892428,0
2008-12-26,4.5754,4.6108,4.3959,4.4631,1768155,0
2008-12-29,4.4228,4.4631,4.1717,4.2703,1867284,0
2008-12-30,4.2524,4.3959,4.1851,4.3151,2797505,0
2008-12-31,4.3197,4.7908,4.3197,4.7145,2790266,0
2009-01-02,4.7321,4.9618,4.6285,4.9433,2229208,0
2009-01-05,4.9662,4.9662,4.7101,4.818,3061048,0
2009-01-06,4.8758,5.4092,4.8758,5.3562,4309253,0
2009-01-07,5.2038,5.2931,5.0284,5.0905,3277828,0
2009-01-08,5.0774,5.3475,4.9569,5.3023,3442820,0
2009-01-09,5.3154,5.4999,5.279,5.3062,3212268,0
2009-01-12,5.0692,5.0692,4.6194,4.701,4813171,0
2009-01-13,4.6922,4.7549,4.508,4.6422,4162245,0
2009-01-14,4.6839,4.6839,4.3781,4.4319,3693567,0
2009-01-15,4.4454,4.531,4.0731,4.4768,4441213,0
2009-01-16,4.5396,4.5754,4.2344,4.4905,2643110,0
2009-01-20,4.5711,4.5711,4.0415,4.0864,3889793,0
2009-01-21,4.1312,4.4004,4.1042,4.4004,3359356,0
2009-01-22,4.3285,4.3285,4.0731,4.1851,2980028,0
2009-01-23,4.1089,4.4454,4.064,4.2972,2543829,0
2009-01-26,4.4454,4.4905,4.1627,4.2659,2807621,0
2009-01-27,4.1089,4.3689,3.9878,4.2882,4670496,0
2009-01-28,4.4583,4.4583,4.0909,4.257,6196972,0
2009-01-29,4.2075,4.2075,3.6469,3.7006,6066719,0
2009-01-30,3.7993,3.9248,3.5616,3.5974,4877772,0
2009-02-02,3.5437,3.6963,3.4047,3.5392,4803076,0
2009-02-03,3.584,3.584,3.1937,3.2609,5033316,0
2009-02-04,3.2923,3.3641,3.0951,3.1175,4893365,0
2009-02-05,3.1175,3.2431,2.9829,3.1221,5068715,0
2009-02-06,3.1355,3.3956,3.0995,3.3015,4462152,0
2009-02-09,3.3554,3.8441,3.3239,3.7006,6315980,0
2009-02-10,3.7097,3.7097,3.4719,3.5123,6305626,0
2009-02-11,3.5392,3.7275,3.4989,3.5749,6874519,0
2009-02-12,3.5212,3.6827,3.5033,3.6827,6737950,0
2009-02-13,3.6602,3.7275,3.4315,3.4629,3986810,0
2009-02-17,3.3507,3.3868,3.0547,3.0593,4930023,0
2009-02-18,3.0907,3.1803,2.9157,3.0232,5519505,0
2009-02-19,3.0501,3.1758,2.8798,2.8888,4410357,0
2009-02-20,2.7901,2.9112,2.7364,2.8663,4632777,0
2009-02-23,2.965,2.965,2.5658,2.5883,6007729,0
2009-02-24,2.678,2.8575,2.5883,2.8439,5842396,0
2009-02-25,2.8618,2.8618,2.6375,2.6466,6001741,0
2009-02-26,2.6914,2.8484,2.5701,2.5837,5229618,0
2009-02-27,2.5344,2.6914,2.4895,2.6511,6068300,0
2009-03-02,2.6735,2.7542,2.6061,2.6421,5650141,0
2009-03-03,2.7004,2.7677,2.4491,2.512,5744951,0
2009-03-04,2.633,2.7137,2.5658,2.6824,4448871,0
2009-03-05,2.5658,2.6511,2.3997,2.5614,5628168,0
2009-03-06,2.5344,2.7273,2.5344,2.7273,5290752,0
2009-03-09,2.6869,2.9066,2.6511,2.8079,4995641,0
2009-03-10,2.9112,3.0951,2.8305,3.0593,4439759,0
2009-03-11,3.1041,3.2475,2.9875,3.0501,3346234,0
2009-03-12,3.0501,3.2835,2.9426,3.2656,2900450,0
2009-03-13,3.3059,3.3059,3.0771,3.1983,2691613,0
2009-03-16,3.2251,3.3239,3.1444,3.1579,2352991,0
2009-03-17,3.14,3.2744,3.1041,3.2744,3405231,0
2009-03-18,3.2609,3.4405,3.1623,3.3822,4237418,0
2009-03-19,3.427,3.4942,3.3284,3.3554,3300556,0
2009-03-20,3.3372,3.3507,3.0501,3.1848,4633692,0
2009-03-23,3.2835,3.7097,3.2835,3.7097,4433349,0
2009-03-24,3.6556,4.0775,3.6019,3.9472,6122951,0
2009-03-25,4.0191,4.2389,3.7723,3.9204,5057995,0
2009-03-26,4.0101,4.3331,3.9923,4.2927,7809132,0
2009-03-27,4.5525,4.786,4.3735,4.6155,9414378,0
2009-03-30,4.4546,4.4546,4.2747,4.3959,5832001,0
2009-03-31,4.5573,4.7145,4.4272,4.6334,5448527,0
2009-04-01,4.9341,5.4048,4.8272,5.3431,13102593,0
2009-04-02,5.4495,6.1626,5.4447,5.8944,12897748,0
2009-04-03,5.9178,6.1315,5.8352,6.1228,9869113,0
2009-04-06,5.9081,6.0427,5.6569,5.9436,7797148,0
2009-04-07,5.8177,5.8944,5.6706,5.674,5008093,0
2009-04-08,5.7002,6.0285,5.7002,5.9393,5727466,0
2009-04-09,6.1044,6.4906,6.1044,6.4367,7122882,0
2009-04-13,6.3297,6.7198,6.2841,6.6333,5734103,0
2009-04-14,6.612,6.8539,6.441,6.5173,7300791,0
2009-04-15,6.5041,6.8855,6.5041,6.8088,6201838,0
2009-04-16,6.9035,7.5131,6.7951,7.4471,7921322,0
2009-04-17,7.4422,8.2083,7.3295,8.1242,9475466,0
2009-04-20,7.809,7.809,6.9166,6.9525,10189928,0
2009-04-21,6.8768,7.6263,6.5041,7.5175,8623821,0
2009-04-22,7.4422,8.1145,7.3116,7.8813,6347325,0
2009-04-23,7.9396,8.0605,7.567,7.9085,6671530,0
2009-04-24,8.0338,8.6756,7.9848,8.545,7038449,0
2009-04-27,8.3657,8.5317,7.9848,8.0694,5825134,0
2009-04-28,7.8993,8.5717,7.6345,8.3214,6534475,0
2009-04-29,8.4278,8.7878,8.3701,8.6349,5430463,0
2009-04-30,9.415,10.24,9.1953,9.851,13043579,0
2009-05-01,9.878,10.536,9.73,10.34,6410746,0
2009-05-04,10.412,11.708,10.412,11.676,8070276,0
2009-05-05,11.604,11.981,10.949,11.206,8710088,0
2009-05-06,11.551,11.87,11.02,11.676,6891191,0
2009-05-07,11.932,12.049,10.482,10.797,8581998,0
2009-05-08,10.923,11.639,10.702,11.639,6677364,0
2009-05-11,11.412,11.412,10.72,10.941,6362595,0
2009-05-12,11.155,11.335,10.169,10.582,7230928,0
2009-05-13,10.049,10.764,9.874,10.192,8079178,0
2009-05-14,10.045,11.196,9.9,11.03,7200655,0
2009-05-15,10.954,11.438,10.673,10.846,3544925,0
2009-05-18,10.986,11.95,10.986,11.896,4686573,0
2009-05-19,11.797,12.179,11.618,11.708,5300321,0
2009-05-20,11.829,12.573,11.752,12.008,4924017,0
2009-05-21,11.815,11.842,10.999,11.39,4571130,0
2009-05-22,11.528,11.865,11.237,11.676,3292355,0
2009-05-26,11.555,12.106,11.448,12.08,4267625,0
2009-05-27,12.071,12.259,11.56,11.634,4850550,0
2009-05-28,11.699,11.995,11.357,11.9,3947575,0
2009-05-29,11.967,12.174,11.69,12.022,3428250,0
2009-06-01,12.201,12.991,12.201,12.771,4289711,0
2009-06-02,12.784,13.053,12.497,12.766,2645398,0
2009-06-03,12.577,12.736,12.267,12.541,4124007,0
2009-06-04,12.605,13.134,12.349,13.023,3225854,0
2009-06-05,13.233,13.367,12.851,13.106,2680204,0
2009-06-08,12.932,12.964,12.559,12.819,2446638,0
2009-06-09,12.878,13.453,12.865,13.26,3662834,0
2009-06-10,13.385,13.453,12.681,12.973,3457017,0
2009-06-11,13.005,13.228,12.573,12.627,3597643,0
2009-06-12,12.515,12.568,11.967,12.272,3333041,0
2009-06-15,12.057,12.157,11.727,11.81,2411484,0
2009-06-16,12.012,12.152,11.547,11.569,2883560,0
2009-06-17,11.524,11.555,10.887,11.367,3398926,0
2009-06-18,11.335,11.731,11.155,11.326,2206030,0
2009-06-19,11.87,11.87,11.438,11.658,4484769,0
2009-06-22,11.466,11.574,10.631,10.846,3808246,0
2009-06-23,11.061,11.569,10.864,11.448,4919768,0
2009-06-24,11.667,12.245,11.604,12.134,5536087,0
2009-06-25,12.044,12.421,11.977,12.309,2655886,0
2009-06-26,12.3,12.444,11.887,12.044,3578750,0
2009-06-29,11.981,12.686,11.981,12.559,4454737,0
2009-06-30,12.632,12.771,12.267,12.582,2946739,0
2009-07-01,12.736,12.977,12.619,12.649,1725083,0
2009-07-02,12.344,12.403,11.945,11.945,2318550,0
2009-07-06,11.792,11.865,10.932,11.496,4597945,0
2009-07-07,11.51,11.51,11.125,11.223,2859161,0
2009-07-08,11.214,11.376,10.659,10.945,2824838,0
2009-07-09,11.03,11.273,10.873,11.143,2191833,0
2009-07-10,11.052,11.569,10.914,11.286,2855599,0
2009-07-13,11.299,11.506,10.829,11.482,2228483,0
2009-07-14,11.574,11.748,11.269,11.671,2972908,0
2009-07-15,11.927,12.766,11.927,12.74,3871985,0
2009-07-16,12.69,13.009,12.449,12.851,2767867,0
2009-07-17,12.784,12.846,12.492,12.731,1570684,0
2009-07-20,12.797,12.995,12.403,12.86,2685103,0
2009-07-21,12.968,13.143,12.776,13.066,2580476,0
2009-07-22,12.91,13.676,12.901,13.566,4247807,0
2009-07-23,13.475,14.296,13.412,13.995,4493818,0
2009-07-24,12.731,13.426,11.959,13.093,9008768,0
2009-07-27,13.457,14.184,13.375,14.161,4569006,0
2009-07-28,14.09,14.337,13.906,14.198,3594373,0
2009-07-29,14.022,14.143,13.807,13.973,1954775,0
2009-07-30,14.179,14.913,14.179,14.507,2768384,0
2009-07-31,14.462,15.13,14.426,14.865,3280058,0
2009-08-03,15.268,15.516,15.049,15.516,2759253,0
2009-08-04,15.39,16.054,15.206,16.009,3221224,0
2009-08-05,15.866,16.135,15.647,15.857,3222689,0
2009-08-06,15.898,15.925,15.197,15.467,3796303,0
2009-08-07,15.808,16.144,15.476,16.071,2406480,0
2009-08-10,16.045,16.045,15.565,15.825,2612243,0
2009-08-11,15.69,15.911,15.476,15.78,2305516,0
2009-08-12,15.803,15.915,15.56,15.669,3300452,0
2009-08-13,15.816,15.933,15.565,15.745,3528047,0
2009-08-14,15.669,15.669,15.049,15.251,3571718,0
2009-08-17,14.808,14.808,14.045,14.349,3221226,0
2009-08-18,14.389,14.898,14.296,14.893,2442762,0
2009-08-19,14.582,14.87,14.049,14.745,2461641,0
2009-08-20,14.753,15.193,14.677,15.143,1606174,0
2009-08-21,15.193,16.34,15.193,16.323,3817873,0
2009-08-24,16.923,17.257,16.431,16.728,4704513,0
2009-08-25,16.154,16.78,16.154,16.391,3047120,0
2009-08-26,16.22,16.534,15.857,16.498,2251044,0
2009-08-27,16.377,16.701,15.952,16.539,1494820,0
2009-08-28,16.71,16.808,16.516,16.754,1404559,0
2009-08-31,16.468,16.574,16.172,16.454,1335748,0
2009-09-01,16.023,16.71,15.619,15.717,2431257,0
2009-09-02,15.637,16.089,15.457,15.834,1803420,0
2009-09-03,15.985,16.05,15.624,15.999,1531946,0
2009-09-04,15.985,16.395,15.789,16.336,1455056,0
2009-09-08,16.57,16.947,16.427,16.937,1911932,0
2009-09-09,16.983,17.623,16.789,17.561,3806746,0
2009-09-10,17.493,18.038,17.341,18.029,2909998,0
2009-09-11,18.135,18.298,17.279,17.543,2333256,0
2009-09-14,17.419,18.198,17.257,18.158,2039914,0
2009-09-15,18.39,19.754,18.373,19.656,4724735,0
2009-09-16,19.544,20.073,19.544,19.656,3953472,0
2009-09-17,19.661,19.942,18.795,18.961,3386564,0
2009-09-18,19.101,19.772,18.876,19.58,5527638,0
2009-09-21,19.261,20.185,19.176,20.015,2689239,0
2009-09-22,20.168,20.544,19.673,19.8,3010872,0
2009-09-23,20.091,20.284,19.503,19.516,2913460,0
2009-09-24,19.568,19.8,18.773,19.006,2074909,0
2009-09-25,18.799,19.145,18.45,18.737,1780757,0
2009-09-28,18.92,19.386,18.836,19.136,2125209,0
2009-09-29,19.106,19.818,19.106,19.656,2165483,0
2009-09-30,19.651,19.737,18.902,19.386,3067893,0
2009-10-01,19.199,19.22,17.947,18.029,3620038,0
2009-10-02,17.697,17.697,17.018,17.145,5045700,0
2009-10-05,17.279,18.471,17.238,18.463,3521252,0
2009-10-06,18.759,18.902,17.88,18.436,2923872,0
2009-10-07,18.316,18.513,17.798,18.172,2764455,0
2009-10-08,18.377,18.84,18.198,18.544,2584529,0
2009-10-09,18.395,18.673,18.188,18.454,1456352,0
2009-10-12,18.691,19.05,18.441,18.943,1780719,0
2009-10-13,18.845,19.073,18.494,18.795,2818320,0
2009-10-14,19.106,19.481,19.097,19.293,2667356,0
2009-10-15,19.171,19.212,18.714,19.176,2347878,0
2009-10-16,18.884,19.023,18.567,18.818,2103373,0
2009-10-19,18.961,19.145,18.65,18.773,2573112,0
2009-10-20,18.75,18.893,18.39,18.759,1961325,0
2009-10-21,18.795,19.064,18.14,18.207,1920618,0
2009-10-22,18.293,18.961,17.889,18.768,2541548,0
2009-10-23,18.889,19.109,18.202,18.345,2673878,0
2009-10-26,18.522,18.947,17.497,17.669,3483760,0
2009-10-27,17.733,18.081,17.373,17.655,3244357,0
2009-10-28,16.732,17.225,15.024,15.489,11974485,0
2009-10-29,16.256,16.256,14.978,15.699,6615660,0
2009-10-30,15.56,15.633,14.932,15.493,6256810,0
2009-11-02,15.633,16.071,15.259,15.651,3339417,0
2009-11-03,15.407,15.907,15.407,15.565,4386819,0
2009-11-04,15.834,15.857,15.251,15.315,4712653,0
2009-11-05,15.471,16.071,15.13,16.063,3229924,0
2009-11-06,15.83,16.287,15.712,15.902,2230340,0
2009-11-09,16.063,16.979,16.027,16.914,3144906,0
2009-11-10,16.749,16.793,16.274,16.597,2368451,0
2009-11-11,16.844,17.002,16.488,16.745,1775834,0
2009-11-12,16.691,16.884,16.354,16.422,2778094,0
2009-11-13,16.48,16.932,16.476,16.798,2369997,0
2009-11-16,16.965,17.382,16.893,17.238,2446953,0
2009-11-17,17.054,17.288,16.826,17.059,1952295,0
2009-11-18,17.095,17.198,16.789,16.905,1623237,0
2009-11-19,16.641,16.732,16.199,16.256,2435996,0
2009-11-20,16.076,16.301,15.687,16.009,3388578,0
2009-11-23,16.327,16.678,15.88,15.999,2160142,0
2009-11-24,15.952,16.063,15.603,15.96,2595469,0
2009-11-25,16.032,16.493,15.973,16.349,1597640,0
2009-11-27,15.789,16.26,15.511,15.995,957944,0
2009-11-30,15.964,16.121,15.74,16.116,2484318,0
2009-12-01,16.314,16.641,16.158,16.427,2215811,0
2009-12-02,16.413,17.193,16.395,17.132,3011769,0
2009-12-03,17.104,17.584,17.077,17.247,4333934,0
2009-12-04,17.419,17.92,17.184,17.446,3032832,0
2009-12-07,17.497,17.719,17.419,17.602,2623904,0
2009-12-08,17.359,17.424,17.014,17.072,3168485,0
2009-12-09,17.049,17.488,16.831,17.014,2262855,0
2009-12-10,17.283,17.296,16.889,17.198,1900299,0
2009-12-11,17.274,17.614,17.132,17.602,1792102,0
2009-12-14,17.88,17.925,17.446,17.911,1299081,0
2009-12-15,17.857,18.04,17.488,17.794,2013200,0
2009-12-16,17.857,18.404,17.821,18.176,1998193,0
2009-12-17,17.974,18.081,17.811,17.816,1640706,0
2009-12-18,17.979,18.112,17.409,17.78,2713379,0
2009-12-21,17.997,18.029,17.441,17.719,1934125,0
2009-12-22,17.723,17.943,17.602,17.929,1501798,0
2009-12-23,17.951,18.05,17.557,17.632,1632096,0
2009-12-24,17.678,17.902,17.584,17.706,411027,0
2009-12-28,17.831,17.871,17.619,17.776,948366,0
2009-12-29,17.785,17.853,17.66,17.789,876266,0
2009-12-30,17.798,18.055,17.754,17.997,1609218,0
2009-12-31,18.05,18.05,17.738,17.772,1740358,0
2010-01-04,17.906,18.471,17.898,18.463,2413677,0
2010-01-05,18.45,18.45,18.13,18.354,3110347,0
2010-01-06,18.354,18.664,18.176,18.664,3231837,0
2010-01-07,18.581,18.642,18.172,18.257,3247908,0
2010-01-08,18.121,18.298,17.911,18.221,3171796,0
2010-01-11,18.499,18.633,18.382,18.628,2156173,0
2010-01-12,18.436,18.615,17.956,18.176,2650092,0
2010-01-13,18.234,18.494,17.386,18.467,3347004,0
2010-01-14,18.422,18.467,18.13,18.285,1254250,0
2010-01-15,18.243,18.327,17.979,18.055,1597632,0
2010-01-19,18.067,18.446,17.898,18.436,2673990,0
2010-01-20,18.234,18.431,18.038,18.354,1794735,0
2010-01-21,18.354,18.594,17.811,17.889,2230991,0
2010-01-22,17.826,17.951,17.332,17.363,1554410,0
2010-01-25,17.628,18.002,17.584,17.776,2195792,0
2010-01-26,18.441,19.656,18.441,19.212,6861722,0
2010-01-27,19.212,19.572,18.782,19.216,3809185,0
2010-01-28,19.257,19.293,18.659,18.804,2568512,0
2010-01-29,18.92,19.157,18.121,18.126,2917782,0
2010-02-01,18.59,19.477,18.458,19.391,5556329,0
2010-02-02,19.432,19.665,19.167,19.593,2605946,0
2010-02-03,19.405,20.015,19.405,19.585,3070563,0
2010-02-04,19.396,19.526,18.795,18.813,2481347,0
2010-02-05,18.84,18.924,17.943,18.682,4307336,0
2010-02-08,18.737,18.889,18.234,18.257,2229366,0
2010-02-09,18.557,18.84,18.266,18.615,2953131,0
2010-02-10,18.59,18.92,18.303,18.62,1857383,0
2010-02-11,18.45,19.459,18.324,19.306,3599575,0
2010-02-12,19.041,19.961,18.884,19.763,3486594,0
2010-02-16,19.997,20.225,19.827,20.193,2117707,0
2010-02-17,20.258,20.917,20.212,20.763,4307465,0
2010-02-18,20.786,20.971,20.539,20.845,2301722,0
2010-02-19,20.782,21.088,20.679,20.88,2283273,0
2010-02-22,20.858,20.966,20.657,20.688,2554769,0
2010-02-23,20.576,20.854,20.234,20.32,3362267,0
2010-02-24,20.459,21.218,20.343,21.2,3792965,0
2010-02-25,20.827,21.213,20.433,21.154,3126100,0
2010-02-26,21.127,21.288,20.908,21.119,2066573,0
2010-03-01,21.283,22.091,21.101,22.003,3317398,0
2010-03-02,22.105,22.429,22.078,22.239,3280442,0
2010-03-03,22.348,22.73,22.209,22.585,3181368,0
2010-03-04,22.562,22.849,22.392,22.468,2955093,0
2010-03-05,22.168,23.091,21.943,22.967,4008165,0
2010-03-08,22.994,23.137,22.777,22.796,3605746,0
2010-03-09,22.625,23.061,22.625,22.913,2278864,0
2010-03-10,22.845,23.356,22.68,23.11,2985443,0
2010-03-11,22.967,23.295,22.576,23.25,2632314,0
2010-03-12,23.438,23.504,23.042,23.434,1757908,0
2010-03-15,23.434,23.993,23.24,23.8,3768668,0
2010-03-16,23.962,23.98,23.291,23.446,2576176,0
2010-03-17,23.638,24.267,23.555,24.047,1880067,0
2010-03-18,24.107,24.241,23.514,23.697,1713732,0
2010-03-19,23.76,23.864,22.751,22.837,4721307,0
2010-03-22,22.621,23.716,22.429,23.555,2593325,0
2010-03-23,23.68,24.15,23.491,23.86,2343768,0
2010-03-24,23.751,24.089,23.578,23.967,2432090,0
2010-03-25,24.177,24.41,23.657,23.68,2131195,0
2010-03-26,23.743,24.199,23.743,23.949,1727965,0
2010-03-29,24.112,24.428,23.971,24.079,1692258,0
2010-03-30,24.112,24.254,23.586,24.02,1944459,0
2010-03-31,23.86,24.267,23.591,23.671,2369429,0
2010-04-01,24.271,24.707,24.116,24.698,2676221,0
2010-04-05,24.811,25.609,24.742,25.609,3206744,0
2010-04-06,25.438,26.456,25.313,26.253,4505726,0
2010-04-07,26.258,26.743,26.089,26.216,3789335,0
2010-04-08,26.08,26.622,25.756,26.582,3414797,0
2010-04-09,26.677,27.012,26.363,27.012,3306823,0
2010-04-12,27.076,27.169,26.17,26.9,4342747,0
2010-04-13,26.748,27.196,26.554,26.77,3879459,0
2010-04-14,27.03,27.968,26.864,27.896,3198783,0
2010-04-15,27.762,27.762,27.206,27.424,2214534,0
2010-04-16,27.211,27.447,26.498,26.914,2405182,0
2010-04-19,26.725,26.864,25.496,26.425,3294375,0
2010-04-20,26.631,27.076,26.603,26.784,2880635,0
2010-04-21,26.825,27.13,26.663,26.963,2601642,0
2010-04-22,26.594,27.255,26.484,27.196,2551524,0
2010-04-23,27.304,28.589,27.291,28.384,3491035,0
2010-04-26,28.346,28.57,27.82,27.95,0,0
2010-04-27,27.69,27.87,26.421,26.607,3143346,0
2010-04-28,27.116,27.806,26.945,27.403,4151470,0
2010-04-29,27.762,28.425,27.408,28.379,2327572,0
2010-04-30,28.42,28.42,26.708,26.717,3276697,0
2010-05-03,26.972,27.792,26.919,27.26,3488120,0
2010-05-04,26.945,26.945,26.089,26.506,3571303,0
2010-05-05,26.052,26.78,25.572,25.947,3898670,0
2010-05-06,25.684,26.289,22.459,24.577,4373267,0
2010-05-07,24.398,25.043,23.42,23.93,3668466,0
2010-05-10,25.429,25.819,25.007,25.667,4478418,0
2010-05-11,25.155,26.52,25.071,26.196,3083411,0
2010-05-12,26.489,27.227,26.276,27.183,2693057,0
2010-05-13,27.009,27.739,26.798,26.986,2326330,0
2010-05-14,26.568,26.721,25.267,25.541,3033205,0
2010-05-17,25.596,25.846,24.289,25.227,2945663,0
2010-05-18,25.679,25.971,24.451,24.689,2536578,0
2010-05-19,24.482,24.765,23.611,24.343,2614372,0
2010-05-20,23.446,23.542,22.585,22.585,5088365,0
2010-05-21,21.98,23.55,21.822,23.181,4251997,0
2010-05-24,23.025,23.98,23.003,23.317,3388784,0
2010-05-25,22.159,23.346,22.145,23.24,3609162,0
2010-05-26,23.68,24.125,23.056,23.11,7154907,0
2010-05-27,23.891,24.967,23.684,24.967,3284801,0
2010-05-28,24.725,24.746,23.779,24.047,3204041,0
2010-06-01,23.743,24.116,22.899,22.908,2585680,0
2010-06-02,23.236,23.546,22.634,23.537,2946228,0
2010-06-03,23.62,23.953,23.123,23.542,2170898,0
2010-06-04,22.8,23.671,22.496,22.567,2780045,0
2010-06-07,22.652,22.711,21.401,21.482,4113417,0
2010-06-08,21.473,22.061,21.046,22.042,4208551,0
2010-06-09,22.339,22.917,22.056,22.2,2692491,0
2010-06-10,22.777,23.388,22.693,23.291,1714807,0
2010-06-11,22.859,23.819,22.859,23.8,2185540,0
2010-06-14,24.246,24.559,23.819,23.949,2522532,0
2010-06-15,24.217,25.039,24.116,24.949,2571015,0
2010-06-16,24.672,24.837,24.222,24.358,2120388,0
2010-06-17,24.811,24.828,23.72,24.608,2548733,0
2010-06-18,24.738,25.478,24.738,25.299,2480901,0
2010-06-21,25.765,26.532,25.191,25.473,3061469,0
2010-06-22,25.5,25.679,24.267,24.298,2270057,0
2010-06-23,24.316,24.662,23.9,24.343,1943451,0
2010-06-24,24.075,24.25,22.81,22.882,3183234,0
2010-06-25,23.047,23.32,22.581,23.095,3672496,0
2010-06-28,23.32,23.596,22.827,22.944,2186423,0
2010-06-29,22.456,22.523,21.459,21.648,3630211,0
2010-06-30,21.535,22.142,20.802,20.824,4182671,0
2010-07-01,20.705,20.931,19.715,20.405,3273968,0
2010-07-02,20.567,20.63,19.669,19.902,2597193,0
2010-07-06,20.294,20.603,19.185,19.369,3135553,0
2010-07-07,19.382,20.495,19.382,20.49,2909394,0
2010-07-08,20.773,21.406,20.662,21.388,3867035,0
2010-07-09,21.428,21.773,21.283,21.562,1702673,0
2010-07-12,21.205,21.662,20.922,21.254,1606989,0
2010-07-13,21.743,22.017,21.477,21.711,1883161,0
2010-07-14,21.571,22.087,21.235,21.858,2001991,0
2010-07-15,21.527,21.877,21.283,21.809,1952687,0
2010-07-16,21.629,21.629,20.778,20.849,1382286,0
2010-07-19,21.009,21.074,20.508,21.028,1751811,0
2010-07-20,20.657,21.463,20.32,21.392,2912546,0
2010-07-21,21.62,21.804,21.088,21.265,2225734,0
2010-07-22,21.724,22.312,21.629,22.195,3002837,0
2010-07-23,22.504,23.254,22.383,22.989,3606563,0
2010-07-26,22.908,23.578,22.877,23.429,1915104,0
2010-07-27,23.634,23.819,22.962,23.181,1911759,0
2010-07-28,23.061,23.351,22.845,23.077,1954756,0
2010-07-29,23.325,23.555,22.581,23.195,1666263,0
2010-07-30,22.721,23.123,22.607,22.81,2209771,0
2010-08-02,23.5,23.747,23.105,23.603,1824644,0
2010-08-03,23.504,23.625,22.994,23.177,2173695,0
2010-08-04,23.268,23.638,23.095,23.611,2036000,0
2010-08-05,23.32,23.675,23.273,23.546,1115547,0
2010-08-06,23.105,23.55,22.73,23.218,1428693,0
2010-08-09,23.429,23.642,23.1,23.532,1198305,0
2010-08-10,23.128,23.291,22.746,23.077,1782294,0
2010-08-11,22.325,22.491,21.724,22.218,4140354,0
2010-08-12,21.575,22.441,21.554,22.142,2861444,0
2010-08-13,22.087,22.787,21.989,22.02,2819091,0
2010-08-16,21.764,22.509,21.764,22.239,2008553,0
2010-08-17,22.629,23.105,22.482,22.755,1780546,0
2010-08-18,22.657,22.657,22.302,22.523,1688381,0
2010-08-19,22.357,22.509,21.675,21.886,1830937,0
2010-08-20,21.702,21.787,21.463,21.62,1616333,0
2010-08-23,21.832,21.939,21.442,21.451,2355548,0
2010-08-24,20.983,21.11,20.49,20.495,2234042,0
2010-08-25,20.275,20.727,19.942,20.58,1885940,0
2010-08-26,20.741,21.046,20.352,20.37,1640389,0
2010-08-27,20.657,21.261,20.091,21.181,2036478,0
2010-08-30,20.991,21.257,20.805,20.84,1170576,0
2010-08-31,20.706,21.233,20.549,20.842,2246310,0
2010-09-01,21.437,21.952,21.231,21.916,2223314,0
2010-09-02,21.989,22.392,21.916,22.267,1637701,0
2010-09-03,22.841,22.953,22.419,22.813,2048579,0
2010-09-07,22.621,22.666,21.912,21.943,1762915,0
2010-09-08,22.029,22.316,21.894,22.065,1000805,0
2010-09-09,22.504,22.68,22.047,22.181,1060042,0
2010-09-10,22.218,22.244,21.867,21.93,1170823,0
2010-09-13,22.32,22.805,22.272,22.721,1535223,0
2010-09-14,22.594,22.777,22.15,22.185,2140975,0
2010-09-15,22.105,22.105,21.652,21.85,2322247,0
2010-09-16,21.755,21.961,21.491,21.684,1541006,0
2010-09-17,21.755,21.8,21.041,21.069,2125546,0
2010-09-20,21.227,21.5,20.845,21.235,2414298,0
2010-09-21,21.261,21.261,20.189,20.253,3756657,0
2010-09-22,20.193,20.754,20.123,20.409,2286416,0
2010-09-23,20.193,21.041,20.078,20.722,2716666,0
2010-09-24,21.11,21.558,21.036,21.486,1928510,0
2010-09-27,21.406,21.58,21.164,21.414,2033578,0
2010-09-28,21.509,22.23,21.168,22.15,3228449,0
2010-09-29,22.038,22.414,21.787,22.244,3783808,0
2010-09-30,22.429,22.523,21.711,21.877,3623397,0
2010-10-01,22.073,22.209,21.854,21.975,2852898,0
2010-10-04,22.017,22.137,21.351,21.509,1897199,0
2010-10-05,21.894,22.867,21.877,22.725,2700142,0
2010-10-06,22.716,22.935,22.59,22.73,1856486,0
2010-10-07,22.877,23.299,22.571,23.24,2244976,0
2010-10-08,23.282,24.285,23.209,24.047,2897924,0
2010-10-11,24.047,24.121,23.908,24.025,1404242,0
2010-10-12,23.819,24.025,23.568,23.877,1516725,0
2010-10-13,24.089,24.241,23.824,24.02,1376870,0
2010-10-14,24.016,24.02,23.415,23.523,1436571,0
2010-10-15,23.684,23.787,23.264,23.611,1968546,0
2010-10-18,23.697,23.697,23.159,23.231,1755036,0
2010-10-19,22.913,23.434,22.733,22.962,2092361,0
2010-10-20,23.007,23.68,22.922,23.406,1258741,0
2010-10-21,23.406,23.787,23.25,23.477,1478872,0
2010-10-22,23.647,23.733,23.236,23.325,1089270,0
2010-10-25,23.661,24.222,23.661,23.787,2253381,0
2010-10-26,23.038,23.291,22.357,22.908,5025790,0
2010-10-27,22.581,22.908,22.357,22.872,3033376,0
2010-10-28,23.012,23.245,22.981,23.074,2565984,0
2010-10-29,22.968,23.367,22.913,23.161,2176659,0
2010-11-01,23.346,23.509,22.832,22.999,2373268,0
2010-11-02,23.177,23.204,22.612,22.769,2873428,0
2010-11-03,22.913,22.913,22.204,22.388,3009748,0
2010-11-04,22.777,23.1,22.671,22.782,1911552,0
2010-11-05,22.908,23.1,22.657,22.849,1986538,0
2010-11-08,24.025,25.488,24.025,25.03,6397636,0
2010-11-09,25.079,25.079,23.707,23.921,3743811,0
2010-11-10,23.949,24.125,23.697,23.912,2537234,0
2010-11-11,23.514,23.805,23.415,23.711,2430293,0
2010-11-12,23.434,23.743,23.07,23.268,1897660,0
2010-11-15,23.388,23.856,23.209,23.425,2359511,0
2010-11-16,23.191,23.369,23.087,23.164,3222709,0
2010-11-17,23.195,23.397,23.082,23.264,3146855,0
2010-11-18,23.532,24.029,23.446,23.829,2351038,0
2010-11-19,23.792,23.989,23.383,23.912,1373092,0
2010-11-22,23.856,23.856,23.299,23.528,1837661,0
2010-11-23,23.1,23.164,22.707,22.882,3429308,0
2010-11-24,23.077,23.625,23.077,23.523,1265081,0
2010-11-26,23.693,23.72,23.114,23.191,629238,0
2010-11-29,22.972,23.155,22.571,23.042,1936198,0
2010-11-30,23.055,23.103,22.762,22.82,2724686,0
2010-12-01,23.291,23.351,22.89,23.346,2632292,0
2010-12-02,23.464,23.779,23.213,23.755,1467839,0
2010-12-03,23.611,23.733,23.374,23.625,1788013,0
2010-12-06,23.45,23.542,23.286,23.313,2502869,0
2010-12-07,23.591,23.688,22.54,22.625,4285931,0
2010-12-08,22.711,22.854,21.921,22.41,4207655,0
2010-12-09,22.629,22.738,22.177,22.698,2180114,0
2010-12-10,22.8,23.638,22.773,23.351,2287268,0
2010-12-13,23.415,23.504,23.128,23.186,2020236,0
2010-12-14,23.254,23.68,23.254,23.638,2173624,0
2010-12-15,23.647,24.029,23.286,23.313,2985360,0
2010-12-16,23.351,23.747,23.277,23.615,1355010,0
2010-12-17,23.568,23.751,23.378,23.415,1751986,0
2010-12-20,23.564,23.578,23.137,23.299,2158608,0
2010-12-21,23.364,23.985,23.254,23.838,2289648,0
2010-12-22,23.783,24.061,23.481,23.847,3123249,0
2010-12-23,23.425,23.596,22.958,23.254,2325040,0
2010-12-27,23.077,23.105,22.8,22.967,1463460,0
2010-12-28,22.981,22.981,22.791,22.872,1454646,0
2010-12-29,22.875,23.122,22.803,23.005,1157190,0
2010-12-30,22.861,23.249,22.587,22.956,2729067,0
2010-12-31,22.938,23.088,22.784,22.811,1745146,0
2011-01-03,23.077,23.851,23.021,23.684,3224490,0
2011-01-04,23.743,23.842,23.675,23.765,2549336,0
2011-01-05,23.596,24.159,23.5,24.112,2492205,0
2011-01-06,24.208,24.208,23.904,24.103,2008664,0
2011-01-07,24.155,24.281,23.864,24.065,1633390,0
2011-01-10,23.94,24.398,23.697,24.241,1648230,0
2011-01-11,24.415,24.564,24.259,24.343,1231468,0
2011-01-12,24.514,24.886,24.487,24.746,1844415,0
2011-01-13,24.716,24.846,24.428,24.5,986323,0
2011-01-14,24.474,24.918,24.415,24.815,1355576,0
2011-01-18,24.792,24.908,24.595,24.877,1529346,0
2011-01-19,24.792,25.092,24.181,24.298,2000332,0
2011-01-20,24.159,24.491,23.895,24.254,2036381,0
2011-01-21,24.447,24.55,23.93,23.975,2171181,0
2011-01-24,24.016,24.254,23.642,23.891,2876356,0
2011-01-25,24.447,25.918,24.307,25.788,6593823,0
2011-01-26,25.702,26.541,25.671,26.102,4325606,0
2011-01-27,26.128,26.73,25.963,26.672,3188543,0
2011-01-28,26.594,26.928,25.855,25.993,2736838,0
2011-01-31,26.196,26.331,25.887,26.045,2034835,0
2011-02-01,26.34,26.914,26.285,26.612,1775874,0
2011-02-02,26.498,27.111,26.498,26.672,1627712,0
2011-02-03,26.641,26.914,26.484,26.607,1476131,0
2011-02-04,26.663,26.713,26.376,26.48,1409435,0
2011-02-07,26.532,26.654,26.358,26.376,1457575,0
2011-02-08,26.466,26.466,26.133,26.192,1617978,0
2011-02-09,26.137,26.262,25.814,25.864,2350147,0
2011-02-10,25.756,26.289,25.724,25.975,1470021,0
2011-02-11,25.892,26.384,25.792,26.201,1377976,0
2011-02-14,26.201,26.765,26.061,26.541,1441455,0
2011-02-15,26.439,26.65,26.276,26.448,1416676,0
2011-02-16,26.524,27.33,26.524,27.196,2894153,0
2011-02-17,27.026,27.542,26.954,27.398,1263159,0
2011-02-18,27.421,27.424,27.03,27.317,986621,0
2011-02-22,26.739,26.803,26.161,26.266,2037789,0
2011-02-23,26.25,26.524,25.025,25.421,1642394,0
2011-02-24,25.416,25.81,24.527,25.047,2403858,0
2011-02-25,25.335,25.901,25.195,25.451,1168327,0
2011-02-28,25.564,25.704,24.84,25.255,1820544,0
2011-03-01,25.429,25.478,24.833,25.124,2020725,0
2011-03-02,25.007,25.493,24.859,25.021,1966239,0
2011-03-03,25.344,26.034,25.272,25.887,1666973,0
2011-03-04,25.837,25.909,25.204,25.545,1074675,0
2011-03-07,25.738,26.124,25.102,25.245,1191448,0
2011-03-08,25.245,25.488,25.062,25.366,1570187,0
2011-03-09,25.393,25.393,24.819,24.994,1476303,0
2011-03-10,24.64,25.165,24.38,24.738,1442957,0
2011-03-11,24.595,25.191,24.537,25.138,1122701,0
2011-03-14,25.971,26.886,25.434,25.679,2841481,0
2011-03-15,24.811,25.398,24.765,25.263,1718877,0
2011-03-16,25.178,25.353,24.698,25.12,1694090,0
2011-03-17,25.848,26.497,25.501,25.546,1678423,0
2011-03-18,25.841,26.021,25.344,25.747,1787229,0
2011-03-21,26.276,26.631,26.093,26.448,1091548,0
2011-03-22,26.367,26.52,25.702,26.008,1444673,0
2011-03-23,25.905,25.905,25.541,25.679,1178630,0
2011-03-24,25.819,25.901,25.335,25.675,1127835,0
2011-03-25,25.667,25.979,25.416,25.504,1971029,0
2011-03-28,25.654,26.061,25.541,25.769,1303212,0
2011-03-29,25.738,25.883,25.504,25.883,967590,0
2011-03-30,26.024,26.128,25.779,25.814,986925,0
2011-03-31,25.773,26.205,25.737,25.91,1684466,0
2011-04-01,26.043,26.161,25.914,26.016,1137222,0
2011-04-04,26.115,26.545,26.047,26.344,1625751,0
2011-04-05,26.201,27.169,26.201,26.672,1719956,0
2011-04-06,27.004,27.156,26.694,27.012,1741624,0
2011-04-07,27.004,27.111,26.502,26.739,2120491,0
2011-04-08,26.886,26.977,26.183,26.321,1813748,0
2011-04-11,26.326,26.398,25.756,25.806,1345951,0
2011-04-12,25.51,25.668,25.255,25.305,1603599,0
2011-04-13,25.406,25.554,25.12,25.313,1643627,0
2011-04-14,25.043,25.34,24.998,25.034,1704216,0
2011-04-15,25.088,25.671,25.025,25.493,1281267,0
2011-04-18,25.039,25.111,24.698,24.904,1465587,0
2011-04-19,24.954,25.25,24.738,24.895,2112103,0
2011-04-20,25.326,25.46,25.182,25.272,1922676,0
2011-04-21,25.488,25.779,25.208,25.609,1403546,0
2011-04-25,25.613,25.828,25.375,25.591,1481639,0
2011-04-26,27.91,28.676,27.364,28.327,6572889,0
2011-04-27,28.425,28.676,27.524,27.632,2877310,0
2011-04-28,27.604,27.964,27.317,27.865,2702844,0
2011-04-29,27.866,28.02,27.59,27.847,1619370,0
2011-05-02,28.026,28.026,27.359,27.503,1813848,0
2011-05-03,27.369,27.645,27.112,27.454,1983657,0
2011-05-04,27.424,27.551,26.914,27.044,2019427,0
2011-05-05,26.775,27.5,26.667,27.252,2243934,0
2011-05-06,27.716,28.07,27.575,27.868,2034129,0
2011-05-09,27.842,28.063,27.658,27.855,1076395,0
2011-05-10,28.161,28.466,27.955,28.313,1027069,0
2011-05-11,28.246,28.269,27.58,27.787,782125,0
2011-05-12,27.663,27.855,27.394,27.77,738285,0
2011-05-13,27.752,28.101,27.426,27.454,947878,0
2011-05-16,27.321,27.82,26.986,27.009,1033976,0
2011-05-17,26.886,27.185,26.549,27.122,1401979,0
2011-05-18,27.196,27.312,26.798,27.255,1592811,0
2011-05-19,27.522,27.68,27.208,27.584,1211702,0
2011-05-20,27.467,27.495,26.95,27.013,1072728,0
2011-05-23,26.563,27.04,26.348,27.005,2053391,0
2011-05-24,27.175,27.356,26.532,26.946,1313395,0
2011-05-25,26.694,27.373,26.694,27.28,931660,0
2011-05-26,27.122,27.342,26.752,27.221,924192,0
2011-05-27,27.266,27.584,27.175,27.463,912097,0
2011-05-31,29.691,31.248,29.65,30.742,9136544,0
2011-06-01,30.364,30.387,29.853,30.117,5421506,0
2011-06-02,30.215,30.526,29.946,30.163,3121252,0
2011-06-03,29.64,29.983,29.064,29.124,2038262,0
2011-06-06,29.051,29.376,28.548,28.687,2044736,0
2011-06-07,28.695,28.695,28.004,28.211,3086807,0
2011-06-08,28.067,28.398,27.783,27.8,1813017,0
2011-06-09,28.008,28.439,27.774,28.087,1711415,0
2011-06-10,27.99,28.292,27.77,27.891,1641150,0
2011-06-13,27.949,28.012,27.382,27.557,1399483,0
2011-06-14,28.008,28.444,27.711,28.346,1847227,0
2011-06-15,27.963,28.309,27.333,27.405,2794823,0
2011-06-16,27.408,27.457,26.582,27.056,1896396,0
2011-06-17,27.328,27.472,26.725,26.869,2022821,0
2011-06-20,27.18,28.305,27.112,28.128,2725312,0
2011-06-21,28.337,28.687,28.147,28.435,1643228,0
2011-06-22,28.65,28.894,28.237,28.269,1358134,0
2011-06-23,27.982,28.502,27.557,28.467,1852292,0
2011-06-24,28.444,28.516,27.809,28.021,2327423,0
2011-06-27,28.063,28.142,27.774,27.918,1904153,0
2011-06-28,28.017,28.543,27.845,28.472,1697958,0
2011-06-29,28.566,28.741,28.357,28.632,1573587,0
2011-06-30,28.653,29.205,28.613,29.071,1856899,0
2011-07-01,29.025,29.839,28.924,29.77,1534354,0
2011-07-05,29.709,29.761,29.02,29.618,1995299,0
2011-07-06,29.565,29.957,29.272,29.798,1808288,0
2011-07-07,29.979,30.117,29.788,29.88,1492716,0
2011-07-08,29.381,29.56,29.12,29.43,1412961,0
2011-07-11,28.933,29.039,28.525,28.705,1543309,0
2011-07-12,28.642,28.642,28.124,28.161,2112616,0
2011-07-13,28.421,28.764,28.237,28.314,1909577,0
2011-07-14,28.502,28.673,28.096,28.25,2088297,0
2011-07-15,28.384,28.476,27.935,28.463,1210775,0
2011-07-18,28.292,28.389,27.822,28.174,2005993,0
2011-07-19,28.418,28.758,28.199,28.688,1411040,0
2011-07-20,29.155,29.574,28.924,29.235,2492918,0
2011-07-21,29.43,29.853,29.307,29.469,1595820,0
2011-07-22,29.352,29.425,29.016,29.294,831086,0
2011-07-25,28.92,29.649,28.773,29.339,2265943,0
2011-07-26,29.312,29.486,28.848,28.875,1200339,0
2011-07-27,28.845,28.845,27.737,27.765,3503821,0
2011-07-28,28.288,29.194,27.819,27.954,3643002,0
2011-07-29,27.24,27.966,27.046,27.549,2734832,0
2011-08-01,28.004,28.138,27.221,27.4,3318717,0
2011-08-02,27.218,27.364,25.814,25.864,4960084,0
2011-08-03,25.867,26.078,25.124,25.935,4401672,0
2011-08-04,25.48,25.678,24.425,24.433,7177957,0
2011-08-05,24.785,24.862,23.391,23.959,6046629,0
2011-08-08,22.929,23.542,21.898,22.182,7017553,0
2011-08-09,22.791,23.555,22.19,23.391,5357799,0
2011-08-10,22.664,23.358,22.344,22.389,3564097,0
2011-08-11,22.555,23.816,22.268,23.423,2641067,0
2011-08-12,23.541,24.195,23.311,23.703,1945628,0
2011-08-15,24.019,24.596,23.927,24.564,3455177,0
2011-08-16,24.216,24.564,24.091,24.447,3133904,0
2011-08-17,24.651,24.993,23.865,23.987,2607980,0
2011-08-18,23.052,23.215,21.861,22.114,2514066,0
2011-08-19,21.672,22.426,21.406,21.433,2083284,0
2011-08-22,22.185,22.185,20.836,20.942,2581941,0
2011-08-23,21.112,21.834,20.71,21.834,2314787,0
2011-08-24,21.726,22.75,21.626,22.656,2585945,0
2011-08-25,22.701,22.981,21.829,21.914,1155583,0
2011-08-26,21.69,22.768,21.491,22.498,1289288,0
2011-08-29,22.867,23.472,22.72,23.432,1797379,0
2011-08-30,23.243,23.861,22.89,23.661,1519665,0
2011-08-31,23.894,24.402,23.731,23.92,1217700,0
2011-09-01,23.852,24.05,23.165,23.233,903877,0
2011-09-02,22.562,22.902,22.215,22.481,1216719,0
2011-09-06,21.595,21.897,21.253,21.861,2143970,0
2011-09-07,22.294,22.849,22.123,22.773,1681708,0
2011-09-08,22.555,22.922,22.05,22.313,1650445,0
2011-09-09,21.992,22.362,21.41,21.555,2144159,0
2011-09-12,21.226,21.834,20.918,21.424,2315852,0
2011-09-13,21.602,22.231,21.437,22.042,1883339,0
2011-09-14,22.321,23.344,22.168,22.827,2563463,0
2011-09-15,23.147,23.611,22.836,23.49,2117754,0
2011-09-16,23.652,23.811,23.202,23.449,1658449,0
2011-09-19,22.908,23.134,22.466,22.973,1619112,0
2011-09-20,23.202,23.381,22.461,22.498,1833222,0
2011-09-21,22.547,22.773,21.419,21.473,3391356,0
2011-09-22,20.718,20.887,20.016,20.331,4176221,0
2011-09-23,20.255,20.81,20.222,20.438,2028242,0
2011-09-26,20.602,21.007,19.902,20.937,1442646,0
2011-09-27,21.654,22.128,21.18,21.337,1769072,0
2011-09-28,21.451,21.451,20.204,20.236,2223798,0
2011-09-29,20.713,20.918,19.965,20.273,2536140,0
2011-09-30,19.755,20.462,19.701,19.917,3407497,0
2011-10-03,19.795,20.277,19.302,19.311,2985241,0
2011-10-04,19.096,19.762,18.553,19.722,3435510,0
2011-10-05,19.745,20.038,19.541,19.993,4435502,0
2011-10-06,19.98,20.282,19.803,20.259,3219474,0
2011-10-07,20.336,20.75,19.867,20.105,2385191,0
2011-10-10,20.602,21.13,20.533,21.062,1506935,0
2011-10-11,20.859,21.337,20.675,20.946,1134641,0
2011-10-12,21.253,22.114,21.125,21.731,1921432,0
2011-10-13,21.478,21.478,20.82,21.388,1359862,0
2011-10-14,21.676,22.077,21.491,22.011,1186370,0
2011-10-17,21.731,21.834,20.946,21.066,1233691,0
2011-10-18,21.062,22.006,20.75,21.866,1377152,0
2011-10-19,21.784,22.276,21.253,21.333,2337077,0
2011-10-20,21.333,21.5,20.71,21.283,1548393,0
2011-10-21,21.663,22.185,21.621,22.145,1444619,0
2011-10-24,22.29,23.202,22.099,23.165,1658366,0
2011-10-25,23.021,23.12,22.445,22.562,1786352,0
2011-10-26,22.99,23.428,22.172,23.284,1294217,0
2011-10-27,24.105,24.944,23.937,24.795,2446630,0
2011-10-28,24.488,25.242,24.297,25.079,3606449,0
2011-10-31,24.487,24.632,23.883,23.901,1607212,0
2011-11-01,22.865,23.45,22.699,23.043,2123778,0
2011-11-02,23.797,23.995,23.288,23.816,2538197,0
2011-11-03,24.257,24.541,23.635,24.428,1813539,0
2011-11-04,24.239,24.424,23.854,24.234,1429066,0
2011-11-07,24.148,24.325,23.603,24.105,1165167,0
2011-11-08,24.38,24.98,24.045,24.912,3456772,0
2011-11-09,23.173,23.592,21.802,22.585,7142914,0
2011-11-10,23.673,23.916,22.907,23.129,2803602,0
2011-11-11,23.551,24.248,23.496,23.69,3007408,0
2011-11-14,23.495,23.756,23.279,23.476,2036697,0
2011-11-15,24.05,24.917,23.572,24.646,5098717,0
2011-11-16,24.578,25.823,24.533,24.907,5910937,0
2011-11-17,25.047,25.047,23.642,23.913,3276067,0
2011-11-18,24.109,24.13,23.486,23.668,2256166,0
2011-11-21,23.115,23.323,22.789,23.187,2229906,0
2011-11-22,23.169,23.463,22.644,22.771,1983040,0
2011-11-23,22.567,22.617,21.919,21.998,2474324,0
2011-11-25,21.897,22.346,21.703,21.753,672243,0
2011-11-28,22.699,22.994,22.4,22.594,2301341,0
2011-11-29,22.373,22.83,22.373,22.576,1515603,0
2011-11-30,23.727,25.291,23.678,25.189,4626872,0
2011-12-01,25.013,25.551,24.727,25.008,2030869,0
2011-12-02,25.38,25.611,25.026,25.163,2363025,0
2011-12-05,25.933,26.5,25.375,25.678,2914950,0
2011-12-06,25.678,26.191,25.402,25.865,1790553,0
2011-12-07,25.598,26.299,25.303,26.082,2503048,0
2011-12-08,25.674,26.017,25.108,25.225,1903952,0
2011-12-09,25.266,25.81,24.99,25.538,1950969,0
2011-12-12,25.316,25.384,24.375,24.637,2569609,0
2011-12-13,24.9,25.167,23.799,24.034,2555930,0
2011-12-14,24.184,24.424,23.704,23.823,3357533,0
2011-12-15,24.27,25.013,24.198,24.823,3179509,0
2011-12-16,25.063,25.461,24.849,25.073,2994151,0
2011-12-19,25.054,25.167,24.039,24.161,1748686,0
2011-12-20,24.727,25.348,24.7,25.184,2053232,0
2011-12-21,25.145,25.393,24.836,25.389,2959090,0
2011-12-22,25.579,26.271,25.579,25.887,1987149,0
2011-12-23,26.073,26.321,25.906,26.136,947047,0
2011-12-27,25.968,26.44,25.968,26.059,836606,0
2011-12-28,26.04,26.223,25.652,25.662,1790452,0
2011-12-29,25.814,26.223,25.701,26.082,755792,0
2011-12-30,26.009,26.118,25.86,25.887,981642,0
2012-01-03,26.658,26.72,26.21,26.219,1550676,0
2012-01-04,26.049,27.037,25.964,26.534,2065435,0
2012-01-05,26.34,26.765,25.737,26.525,2359416,0
2012-01-06,26.547,27.173,26.363,26.869,1785339,0
2012-01-09,26.892,27.141,26.495,26.943,1808429,0
2012-01-10,27.201,27.287,26.658,26.72,2010079,0
2012-01-11,26.649,26.962,26.593,26.635,2559299,0
2012-01-12,26.785,27.138,26.257,27.03,2029094,0
2012-01-13,26.811,26.924,26.399,26.92,1228788,0
2012-01-17,27.225,27.379,26.758,26.94,1318809,0
2012-01-18,26.877,27.739,26.752,27.704,2156153,0
2012-01-19,27.762,27.98,27.096,27.894,3701280,0
2012-01-20,27.816,28.015,27.721,27.907,2045752,0
2012-01-23,27.921,28.015,27.155,27.419,3100243,0
2012-01-24,28.504,29.003,28.087,28.658,5370836,0
2012-01-25,28.694,29.121,28.46,28.975,2500786,0
2012-01-26,29.045,29.434,28.826,28.961,1981797,0
2012-01-27,28.815,29.437,28.815,29.209,1699728,0
2012-01-30,28.894,28.894,28.274,28.676,2054523,0
2012-01-31,28.945,28.945,28.339,28.561,2210191,0
2012-02-01,28.826,29.21,28.741,29.045,1738048,0
2012-02-02,29.192,29.37,29.057,29.18,1899944,0
2012-02-03,29.846,30.005,29.332,29.813,1896465,0
2012-02-06,29.618,29.822,29.537,29.754,898402,0
2012-02-07,29.579,29.768,29.455,29.604,1998294,0
2012-02-08,29.637,29.95,29.551,29.795,1911115,0
2012-02-09,29.866,29.904,29.209,29.499,2074034,0
2012-02-10,29.015,29.414,28.774,29.029,1634095,0
2012-02-13,29.392,29.392,28.978,29.223,1130143,0
2012-02-14,29.156,29.156,28.501,28.87,1291598,0
2012-02-15,29.051,29.146,28.415,28.59,1605273,0
2012-02-16,28.627,29.12,28.465,29.047,1072036,0
2012-02-17,29.31,29.518,29.138,29.424,2062663,0
2012-02-21,29.296,29.604,28.945,29.024,1520373,0
2012-02-22,28.757,28.829,27.993,28.364,3206061,0
2012-02-23,28.355,28.778,28.105,28.645,1183373,0
2012-02-24,28.492,28.724,28.275,28.636,1197232,0
2012-02-27,28.377,29.138,28.27,28.837,1506136,0
2012-02-28,28.856,29.106,28.714,28.928,1612968,0
2012-02-29,28.985,29.323,28.835,28.864,1576220,0
2012-03-01,28.888,29.255,28.825,29.078,1655913,0
2012-03-02,28.978,29.323,28.655,28.714,1253913,0
2012-03-05,28.58,28.624,27.828,28.007,1247641,0
2012-03-06,27.63,27.63,26.94,27.135,1385403,0
2012-03-07,27.302,27.504,26.985,27.384,789267,0
2012-03-08,27.67,28.062,27.461,27.861,607326,0
2012-03-09,27.847,28.251,27.792,28.034,621098,0
2012-03-12,27.961,28.083,27.543,27.556,818940,0
2012-03-13,27.635,27.851,27.521,27.703,2141166,0
2012-03-14,27.625,28.165,27.625,27.929,829737,0
2012-03-15,27.847,28.705,27.847,28.701,1019110,0
2012-03-16,28.796,28.905,28.265,28.325,1323674,0
2012-03-19,28.203,28.701,28.083,28.368,963987,0
2012-03-20,28.156,28.372,27.952,28.124,479634,0
2012-03-21,28.096,28.143,27.579,27.806,1838642,0
2012-03-22,27.451,27.598,27.366,27.494,1511319,0
2012-03-23,27.267,27.929,27.044,27.824,1633269,0
2012-03-26,28.048,28.359,27.952,28.325,1815072,0
2012-03-27,28.256,28.465,28.07,28.401,1542004,0
2012-03-28,28.26,28.355,27.485,27.802,1035222,0
2012-03-29,27.644,27.828,27.443,27.73,889172,0
2012-03-30,27.933,27.993,27.53,27.73,1476884,0
2012-04-02,27.748,28.428,27.56,28.143,1702875,0
2012-04-03,28.194,28.738,28.194,28.696,1537747,0
2012-04-04,28.524,28.524,28.128,28.165,2041569,0
2012-04-05,28.015,28.355,27.784,27.875,532780,0
2012-04-09,27.257,27.344,26.94,27.067,1820795,0
2012-04-10,27.248,27.611,26.584,26.69,2429696,0
2012-04-11,27.053,27.311,26.888,27.18,1377894,0
2012-04-12,27.18,28.096,27.18,27.998,1065916,0
2012-04-13,27.816,28.074,27.639,27.738,1304815,0
2012-04-16,27.866,28.303,27.689,28.115,1061923,0
2012-04-17,28.383,29.119,28.299,28.818,1356878,0
2012-04-18,28.77,28.883,28.457,28.615,914614,0
2012-04-19,28.641,29.274,28.52,29.088,1785746,0
2012-04-20,29.401,29.401,29.074,29.19,1627844,0
2012-04-23,28.687,29.064,28.538,28.879,2794392,0
2012-04-24,28.94,29.973,28.883,29.41,2619793,0
2012-04-25,29.618,30.109,29.437,30.023,2545674,0
2012-04-26,29.909,30.305,29.632,30.245,1681237,0
2012-04-27,30.341,30.367,30.036,30.076,1503330,0
2012-04-30,30.076,30.164,29.706,29.913,1385332,0
2012-05-01,29.975,30.449,29.765,30.149,1635930,0
2012-05-02,29.968,30.472,29.936,30.405,959628,0
2012-05-03,30.362,30.568,29.863,30.012,1284006,0
2012-05-04,29.89,29.982,29.346,29.655,1150993,0
2012-05-07,29.565,30.292,29.518,30.199,1597442,0
2012-05-08,29.968,30.199,29.622,30.114,2358549,0
2012-05-09,29.698,30.604,29.528,30.243,2403062,0
2012-05-10,30.517,30.525,29.863,30.107,1166803,0
2012-05-11,29.906,30.694,29.844,30.568,1771306,0
2012-05-14,30.199,30.341,29.668,29.758,1227848,0
2012-05-15,29.795,30.156,29.579,29.809,2311320,0
2012-05-16,29.945,30.16,29.455,29.481,1483127,0
2012-05-17,29.56,29.632,28.096,28.165,1510703,0
2012-05-18,28.266,28.383,27.742,27.847,1702256,0
2012-05-21,27.866,29.156,27.851,29.088,1368327,0
2012-05-22,29.141,29.186,28.411,28.582,1940760,0
2012-05-23,28.373,29.114,28.101,29.05,1247905,0
2012-05-24,29.379,29.615,28.944,29.615,1294738,0
2012-05-25,29.707,29.863,29.073,29.246,1377049,0
2012-05-29,29.661,30.107,29.519,30.007,1716020,0
2012-05-30,29.633,29.641,28.891,29.096,1242619,0
2012-05-31,29.077,29.392,28.517,29.133,1453419,0
2012-06-01,28.271,28.68,27.638,27.815,1871616,0
2012-06-04,27.828,27.993,26.866,27.788,2262845,0
2012-06-05,27.6,28.238,27.6,28.194,1231256,0
2012-06-06,28.652,29.384,28.517,29.336,1916772,0
2012-06-07,29.994,30.48,29.379,29.477,2027365,0
2012-06-08,29.3,29.844,29.199,29.773,1343937,0
2012-06-11,30.162,30.281,29.091,29.123,1125921,0
2012-06-12,29.41,30.144,29.174,30.074,1640361,0
2012-06-13,29.929,30.126,29.259,29.509,1345387,0
2012-06-14,29.514,29.97,29.327,29.777,1187139,0
2012-06-15,29.933,30.343,29.76,30.276,1551353,0
2012-06-18,30.074,30.822,29.994,30.641,2240318,0
2012-06-19,30.864,31.751,30.841,31.291,2798514,0
2012-06-20,31.277,31.893,31.238,31.671,2448282,0
2012-06-21,31.756,31.821,30.417,30.667,1739332,0
2012-06-22,30.982,31.443,30.667,31.008,2949612,0
2012-06-25,30.818,31.247,30.436,30.787,1822258,0
2012-06-26,30.836,31.393,30.813,31.242,2377972,0
2012-06-27,31.397,31.551,31.265,31.424,2373045,0
2012-06-28,30.995,31.26,30.53,31.16,2130563,0
2012-06-29,31.866,31.869,31.318,31.583,1888912,0
2012-07-02,31.551,31.771,31.11,31.443,1346092,0
2012-07-03,31.443,31.565,31.282,31.529,1327935,0
2012-07-05,31.465,32.035,31.451,31.958,2149477,0
2012-07-06,31.637,31.869,31.515,31.766,1275905,0
2012-07-09,31.629,31.775,31.16,31.429,749453,0
2012-07-10,31.739,31.783,30.822,31.018,910524,0
2012-07-11,31.178,31.229,30.484,31.026,1524856,0
2012-07-12,30.614,31.277,30.321,31.077,1282421,0
2012-07-13,31.265,31.542,31.124,31.255,1739716,0
2012-07-16,31.096,31.424,30.809,31.25,1177569,0
2012-07-17,31.374,31.652,30.986,31.624,2103201,0
2012-07-18,31.512,31.906,31.314,31.726,1396825,0
2012-07-19,31.761,31.967,31.411,31.606,1647349,0
2012-07-20,31.402,31.857,31.265,31.583,1099402,0
2012-07-23,30.882,30.914,29.943,30.317,2664938,0
2012-07-24,30.408,30.54,29.688,30.061,1888311,0
2012-07-25,30.162,30.458,29.829,30.449,2494070,0
2012-07-26,31.115,31.115,29.829,30.831,2712267,0
2012-07-27,30.959,32.417,30.959,32.121,3045978,0
2012-07-30,32.18,32.965,32.18,32.674,3087682,0
2012-07-31,32.485,32.674,32.048,32.075,1538959,0
2012-08-01,32.216,32.308,31.305,31.374,1936848,0
2012-08-02,31.151,31.666,30.855,31.606,1275632,0
2012-08-03,32.313,32.408,31.698,32.08,1488515,0
2012-08-06,32.172,32.354,32.043,32.075,1207527,0
2012-08-07,32.212,32.344,32.125,32.19,1554116,0
2012-08-08,32.135,32.604,32.053,32.49,1995111,0
2012-08-09,32.445,32.631,32.268,32.431,2219222,0
2012-08-10,32.3,33.243,32.017,33.22,2413498,0
2012-08-13,33.147,33.243,32.836,33.173,1635743,0
2012-08-14,33.328,33.606,32.983,33.576,1761324,0
2012-08-15,33.677,34.03,33.258,33.852,1119286,0
2012-08-16,33.783,34.254,33.76,33.956,1404669,0
2012-08-17,33.951,34.072,33.696,33.915,1549930,0
2012-08-20,33.933,33.947,33.586,33.769,1003751,0
2012-08-21,33.951,34.03,33.339,33.481,1114765,0
2012-08-22,33.486,33.947,33.422,33.848,1521499,0
2012-08-23,33.82,33.87,33.481,33.591,1032883,0
2012-08-24,33.541,33.613,33.217,33.591,940451,0
2012-08-27,33.645,33.645,33.165,33.263,800020,0
2012-08-28,33.225,33.481,33.079,33.362,784898,0
2012-08-29,33.467,33.467,32.951,33.253,1145633,0
2012-08-30,32.873,33.263,32.814,33.23,879179,0
2012-08-31,33.389,33.843,33.221,33.654,1025744,0
2012-09-04,33.599,33.773,32.98,33.7,1716852,0
2012-09-05,33.687,34.262,33.541,34.104,1414741,0
2012-09-06,34.272,34.779,34.217,34.51,1225909,0
2012-09-07,34.514,34.839,34.175,34.231,1432329,0
2012-09-10,34.294,35.429,34.19,35.071,1963801,0
2012-09-11,35.127,35.168,34.432,34.738,1170563,0
2012-09-12,34.879,35.049,34.249,34.615,924776,0
2012-09-13,34.706,35.478,34.396,35.049,2678021,0
2012-09-14,35.771,35.775,34.816,34.921,1746126,0
2012-09-17,34.783,34.921,34.477,34.546,838587,0
2012-09-18,34.467,34.587,33.983,34.044,1702464,0
2012-09-19,34.085,34.985,34.085,34.294,1679091,0
2012-09-20,34.135,34.401,33.933,34.294,1303492,0
2012-09-21,34.464,34.464,33.905,33.992,2870521,0
2012-09-24,33.883,34.122,33.444,33.687,1371328,0
2012-09-25,32.98,33.366,31.592,31.662,8202082,0
2012-09-26,31.52,32.032,31.402,31.794,2364177,0
2012-09-27,31.867,33.148,31.813,33.111,3345558,0
2012-09-28,32.869,32.984,32.494,32.726,1909310,0
2012-10-01,32.869,33.212,32.576,32.85,2579597,0
2012-10-02,32.937,33.006,32.452,32.681,1673252,0
2012-10-03,32.91,33.193,32.791,32.814,2001384,0
2012-10-04,32.942,33.417,32.942,33.408,1209333,0
2012-10-05,33.551,34.054,33.281,33.366,1013811,0
2012-10-08,32.631,32.645,31.799,32.508,2065966,0
2012-10-09,32.494,32.617,31.965,32.063,1735985,0
2012-10-10,32.068,32.193,31.745,31.813,1196641,0
2012-10-11,32.055,32.347,31.74,31.748,1049404,0
2012-10-12,31.713,31.804,31.205,31.494,1046531,0
2012-10-15,31.643,32.032,31.105,32.024,1268140,0
2012-10-16,32.137,32.513,31.818,31.926,1697089,0
2012-10-17,31.804,32.315,31.672,32.206,2008984,0
2012-10-18,32.119,32.559,31.978,32.452,983682,0
2012-10-19,32.311,32.398,31.745,31.978,1404812,0
2012-10-22,32.028,32.896,31.718,32.058,678593,0
2012-10-23,31.475,31.529,30.697,31.438,3114865,0
2012-10-24,31.638,31.867,31.434,31.508,1391282,0
2012-10-25,31.78,31.78,30.785,31.314,2316433,0
2012-10-26,31.447,31.615,30.928,31.42,1548272,0
2012-10-31,31.615,33.272,31.615,32.521,2826670,0
2012-11-01,32.604,33.569,32.604,33.523,1922139,0
2012-11-02,33.848,33.848,32.518,32.566,2074584,0
2012-11-05,32.521,33.138,32.164,33.074,1696320,0
2012-11-06,33.156,33.787,33.138,33.578,1373327,0
2012-11-07,32.896,33.596,32.645,33.015,1412811,0
2012-11-08,32.918,33.088,32.461,32.494,1032525,0
2012-11-09,32.43,33.165,32.028,33.038,1192512,0
2012-11-12,33.212,33.281,32.819,32.942,1055373,0
2012-11-13,32.549,33.311,32.549,32.886,1080183,0
2012-11-14,33.033,33.207,32.147,32.164,1187679,0
2012-11-15,32.077,32.155,30.904,31.21,2613735,0
2012-11-16,31.36,31.384,30.863,31.205,1452042,0
2012-11-19,31.662,31.936,30.724,31.804,1167083,0
2012-11-20,31.785,32.214,31.503,31.78,1138574,0
2012-11-21,31.862,31.862,31.543,31.653,742087,0
2012-11-23,31.845,32.233,31.845,32.115,451950,0
2012-11-26,31.836,31.917,30.807,31.606,2944534,0
2012-11-27,31.657,32.201,31.508,31.931,1530709,0
2012-11-28,31.677,32.338,31.3,32.275,1110719,0
2012-11-29,32.584,32.593,32.149,32.336,1049132,0
2012-11-30,32.359,32.676,32.003,32.52,1168413,0
2012-12-03,32.864,32.864,32.098,32.309,2142136,0
2012-12-04,32.607,33.735,32.314,33.427,2637164,0
2012-12-05,33.501,34.551,33.483,34.299,2777236,0
2012-12-06,34.184,34.501,33.904,34.432,1803231,0
2012-12-07,34.467,35.055,34.401,35.028,1737778,0
2012-12-10,34.973,35.184,34.789,35.12,942753,0
2012-12-11,35.298,35.399,35.087,35.215,1245249,0
2012-12-12,35.646,36.05,35.344,35.441,1651007,0
2012-12-13,35.327,35.509,34.775,34.886,2329831,0
2012-12-14,34.863,35.317,34.578,34.734,2551872,0
2012-12-17,34.896,35.761,34.84,35.721,1619302,0
2012-12-18,35.853,36.422,35.561,36.297,1795203,0
2012-12-19,36.316,36.459,35.752,35.994,2107460,0
2012-12-20,36.11,37.069,36.018,37.046,2507838,0
2012-12-21,36.358,37,36.316,36.733,2725399,0
2012-12-24,36.576,36.72,36.463,36.581,364056,0
2012-12-26,36.67,36.743,36.265,36.581,1048680,0
2012-12-27,36.586,36.638,35.945,36.491,743533,0
2012-12-28,36.32,36.581,36.179,36.253,828594,0
2012-12-31,36.184,36.931,36.11,36.87,1167798,0
2013-01-02,37.719,38.853,37.719,38.752,2869112,0
2013-01-03,38.807,38.948,37.812,38.087,1615670,0
2013-01-04,38.247,38.871,37.968,38.857,1648117,0
2013-01-07,38.691,38.812,38.316,38.531,1412366,0
2013-01-08,38.505,38.564,38.16,38.495,1328605,0
2013-01-09,38.623,39.022,38.527,38.748,1335767,0
2013-01-10,39.031,39.723,38.897,39.604,1813090,0
2013-01-11,39.311,39.738,38.774,38.825,1918715,0
2013-01-14,38.93,39.091,38.6,38.681,1146035,0
2013-01-15,38.559,38.998,38.491,38.953,1094197,0
2013-01-16,38.853,38.98,38.569,38.677,892641,0
2013-01-17,38.934,39.21,38.733,39.077,876097,0
2013-01-18,39.156,39.156,38.733,38.971,833930,0
2013-01-22,39.012,39.32,38.88,39.064,1017006,0
2013-01-23,39.191,39.738,39.077,39.48,1838068,0
2013-01-24,39.549,39.875,39.141,39.329,1358363,0
2013-01-25,39.536,39.723,39.484,39.59,1432511,0
2013-01-28,39.493,39.536,38.839,39.219,2240625,0
2013-01-29,36.115,37.6,34.954,36.88,12407419,0
2013-01-30,36.817,36.88,35.918,36.083,3076061,0
2013-01-31,35.928,36.884,35.285,35.999,2844210,0
2013-02-01,36.248,36.297,35.803,36.234,2926773,0
2013-02-04,36.083,36.275,35.789,35.937,2170700,0
2013-02-05,36.193,36.473,35.982,36.184,1905639,0
2013-02-06,36.138,36.518,35.863,36.004,2313097,0
2013-02-07,36.078,36.234,35.367,35.606,1637699,0
2013-02-08,35.606,35.872,35.371,35.703,2191084,0
2013-02-11,35.803,35.886,35.419,35.528,1709113,0
2013-02-12,35.669,35.991,35.556,35.807,1391786,0
2013-02-13,35.911,36.26,35.59,35.962,1780822,0
2013-02-14,35.705,36.274,35.58,36.242,1742400,0
2013-02-15,36.333,37.06,36.123,36.817,3356263,0
2013-02-19,36.817,37.282,36.762,37.056,2103773,0
2013-02-20,37.005,37.074,35.608,35.686,2033071,0
2013-02-21,35.553,35.553,34.408,34.678,3263225,0
2013-02-22,34.85,35.465,34.586,35.438,2456431,0
2013-02-25,35.617,35.667,34.39,34.399,1877283,0
2013-02-26,34.476,34.77,34.204,34.765,1012302,0
2013-02-27,36.545,36.545,35.23,36.044,2346052,0
2013-02-28,36.063,36.173,35.745,35.856,2013682,0
2013-03-01,35.543,35.731,35.036,35.653,2291058,0
2013-03-04,35.571,35.989,35.396,35.851,1004792,0
2013-03-05,36.109,36.375,35.727,35.805,1601558,0
2013-03-06,36.025,36.123,35.553,35.626,1340767,0
2013-03-07,35.638,36.021,35.58,35.782,958504,0
2013-03-08,36.099,36.757,35.989,36.496,2296592,0
2013-03-11,36.449,37.553,36.288,37.456,2412009,0
2013-03-12,37.241,37.548,36.937,37.291,1445617,0
2013-03-13,37.194,37.355,36.711,37.198,960281,0
2013-03-14,37.424,37.451,36.753,37.17,2000536,0
2013-03-15,37.033,37.576,36.918,37.259,1852107,0
2013-03-18,37.047,37.047,36.604,36.804,1834840,0
2013-03-19,36.903,37.028,36.173,36.459,1871658,0
2013-03-20,36.518,36.928,36.518,36.799,909201,0
2013-03-21,36.385,36.876,35.943,36.132,1527686,0
2013-03-22,36.049,36.076,34.569,35.106,4052912,0
2013-03-25,34.03,34.716,33.801,34.678,4933282,0
2013-03-26,34.489,34.937,34.196,34.452,3235583,0
2013-03-27,33.951,34.016,33.16,33.459,7222584,0
2013-03-28,33.45,34.176,33.345,34.168,3050242,0
2013-04-01,34.168,34.223,33.511,34.113,3357518,0
2013-04-02,34.443,36.164,34.376,34.904,7476675,0
2013-04-03,34.867,34.941,33.947,34.371,4185127,0
2013-04-04,34.353,34.88,34.105,34.835,1889834,0
2013-04-05,34.32,34.647,33.97,34.596,1573167,0
2013-04-08,34.614,34.706,34.154,34.532,1519123,0
2013-04-09,34.661,35.189,34.403,35.098,1666957,0
2013-04-10,35.152,35.571,34.941,35.465,2676536,0
2013-04-11,35.461,36.279,35.461,36.252,2626462,0
2013-04-12,38.335,40.086,38.284,39.852,12714657,0
2013-04-15,39.764,40.105,38.417,38.86,5149596,0
2013-04-16,39.777,39.777,38.927,39.263,4626573,0
2013-04-17,39.039,39.365,38.629,39.213,3726193,0
2013-04-18,39.263,39.65,38.665,38.744,3820806,0
2013-04-19,38.855,40.032,38.744,39.875,2771147,0
2013-04-22,39.889,40.152,39.314,39.764,2334790,0
2013-04-23,40.018,40.317,39.544,40.009,3119570,0
2013-04-24,40.385,41.485,39.655,40.082,4895226,0
2013-04-25,39.548,40.317,39.388,39.952,2599842,0
2013-04-26,39.935,39.981,39.204,39.497,2188474,0
2013-04-29,39.65,39.696,39.089,39.309,2338808,0
2013-04-30,39.37,39.502,39.01,39.184,2388349,0
2013-05-01,39.267,39.37,38.827,38.913,2561797,0
2013-05-02,38.982,39.604,38.918,39.438,1432484,0
2013-05-03,39.502,40.603,39.094,40.404,2263247,0
2013-05-06,40.313,40.632,40.023,40.45,1515072,0
2013-05-07,40.744,40.855,40.215,40.465,1642832,0
2013-05-08,40.413,41.117,40.261,41.117,1463335,0
2013-05-09,40.929,40.95,40.584,40.722,1480810,0
2013-05-10,40.708,40.869,40.362,40.598,1975277,0
2013-05-13,40.584,40.616,39.986,40.091,1211128,0
2013-05-14,40.193,40.684,40.193,40.589,1684783,0
2013-05-15,40.657,41.716,40.657,41.398,3347349,0
2013-05-16,41.374,41.393,40.652,40.777,2259104,0
2013-05-17,41.052,41.158,40.486,40.978,2042379,0
2013-05-20,40.887,41.214,40.632,40.901,2270780,0
2013-05-21,41.176,41.899,41.117,41.167,2362905,0
2013-05-22,41.167,41.747,40.57,40.846,2352009,0
2013-05-23,40.293,41.098,40.009,40.974,3471090,0
2013-05-24,40.551,40.831,40.289,40.822,2152458,0
2013-05-28,41.264,41.723,40.896,41.071,2531359,0
2013-05-29,41.117,41.173,40.425,40.721,2045926,0
2013-05-30,40.614,40.84,40.397,40.721,1967634,0
2013-05-31,40.4,41.504,40.4,41.049,7449953,0
2013-06-03,41.057,41.177,40.323,40.84,2331612,0
2013-06-04,39.631,40.886,39.459,40.452,1701818,0
2013-06-05,40.364,40.467,39.386,39.505,2141775,0
2013-06-06,39.538,39.885,38.997,39.538,2022616,0
2013-06-07,39.754,40.19,39.45,40.078,1271386,0
2013-06-10,40.092,40.092,39.562,39.899,1333295,0
2013-06-11,39.746,40.493,39.664,39.732,1977474,0
2013-06-12,40.12,40.143,39.237,39.454,1174461,0
2013-06-13,39.358,40.401,39.27,40.148,1115383,0
2013-06-14,40.054,40.175,39.645,39.801,892269,0
2013-06-17,40.019,40.185,39.645,39.746,1129770,0
2013-06-18,39.814,40.31,39.787,40.041,1322239,0
2013-06-19,40.087,40.221,39.635,39.664,1313459,0
2013-06-20,39.132,39.279,38.745,38.942,1926254,0
2013-06-21,38.942,39.091,38.444,38.864,2737114,0
2013-06-24,38.374,38.458,37.391,37.821,2656611,0
2013-06-25,37.946,38.241,37.585,38.241,1395036,0
2013-06-26,38.638,38.932,38.153,38.707,1128806,0
2013-06-27,39.096,39.261,38.791,39.151,1052073,0
2013-06-28,38.979,39.114,38.411,38.546,2439267,0
2013-07-01,38.679,39.326,38.638,38.993,1760400,0
2013-07-02,38.909,39.303,38.518,38.647,1230542,0
2013-07-03,38.388,38.688,38.218,38.468,490618,0
2013-07-05,38.814,39.196,38.642,39.118,813781,0
2013-07-08,39.284,39.473,39.091,39.159,855867,0
2013-07-09,39.51,39.742,39.396,39.414,1123057,0
2013-07-10,39.414,39.611,39.303,39.432,981360,0
2013-07-11,39.796,39.889,39.345,39.704,1424107,0
2013-07-12,39.621,39.986,39.363,39.742,955536,0
2013-07-15,39.953,40.073,39.64,39.709,932019,0
2013-07-16,39.759,39.759,38.856,39.22,1630632,0
2013-07-17,39.284,39.742,39.091,39.732,1431032,0
2013-07-18,39.7,40.041,39.659,40.028,1219419,0
2013-07-19,39.814,40.483,39.727,40.472,1209860,0
2013-07-22,40.345,40.659,40.286,40.659,1330915,0
2013-07-23,40.73,40.91,40.563,40.802,1520412,0
2013-07-24,40.802,40.915,39.487,39.899,2952311,0
2013-07-25,40.263,41.56,39.588,40.83,3238478,0
2013-07-26,40.628,40.628,39.871,40.063,1511197,0
2013-07-29,40.078,40.521,39.626,39.7,1176114,0
2013-07-30,39.737,40.139,39.468,39.986,975699,0
2013-07-31,40.185,40.41,39.899,40.087,1069091,0
2013-08-01,40.443,40.835,40.129,40.345,2299596,0
2013-08-02,40.314,40.493,39.806,40.364,1536151,0
2013-08-05,40.249,40.636,39.631,40.508,777572,0
2013-08-06,40.41,40.687,40.037,40.668,1377345,0
2013-08-07,40.429,40.641,40.212,40.534,1232255,0
2013-08-08,40.735,41.168,40.673,41.103,1340589,0
2013-08-09,41.038,41.528,40.802,41.423,861752,0
2013-08-12,41.21,42.008,40.992,41.736,1369880,0
2013-08-13,41.726,42.067,41.587,41.948,962568,0
2013-08-14,42.605,42.605,41.581,41.717,1222678,0
2013-08-15,41.345,41.345,40.586,40.784,657507,0
2013-08-16,40.61,41.189,40.497,40.855,934881,0
2013-08-19,40.776,40.776,39.705,39.812,1351684,0
2013-08-20,39.867,40.735,39.738,40.64,1416209,0
2013-08-21,40.591,40.929,40.396,40.539,1452187,0
2013-08-22,40.349,40.668,40.011,40.577,1632999,0
2013-08-23,40.591,40.794,40.155,40.502,1080555,0
2013-08-26,40.497,40.771,40.396,40.461,1304670,0
2013-08-27,40.011,40.433,39.905,39.955,1480793,0
2013-08-28,39.96,40.349,39.867,40.127,1328305,0
2013-08-29,40.224,40.84,40.141,40.548,727753,0
2013-08-30,40.558,40.766,39.947,40.409,1101673,0
2013-09-03,40.989,41.09,40.099,40.529,1659519,0
2013-09-04,40.471,40.882,40.33,40.64,1859516,0
2013-09-05,40.614,40.873,40.456,40.466,1029439,0
2013-09-06,40.618,40.929,39.974,40.543,1206580,0
2013-09-09,40.747,41.16,40.567,41.006,722057,0
2013-09-10,41.253,41.48,41.006,41.049,1018642,0
2013-09-11,40.716,41.846,40.716,41.831,1300486,0
2013-09-12,41.708,42.591,41.708,42.282,2284693,0
2013-09-13,42.462,42.536,41.799,42.355,1034950,0
2013-09-16,42.707,43.027,42.397,42.508,1132619,0
2013-09-17,42.486,42.759,42.364,42.657,606448,0
2013-09-18,42.574,43.403,42.466,43.285,1255069,0
2013-09-19,43.324,43.556,43.036,43.093,861640,0
2013-09-20,43.384,43.856,42.424,42.429,1930136,0
2013-09-23,42.429,42.976,42.139,42.569,1044818,0
2013-09-24,42.583,42.883,42.369,42.615,816577,0
2013-09-25,42.62,43.264,42.443,42.601,924171,0
2013-09-26,42.768,43.324,42.615,42.806,641396,0
2013-09-27,42.513,42.763,42.16,42.328,916210,0
2013-09-30,42.059,43.055,41.799,42.851,1517830,0
2013-10-01,41.92,42.541,41.316,41.703,4720830,0
2013-10-02,41.271,41.549,40.934,40.993,2960820,0
2013-10-03,40.242,40.635,39.468,40.299,4761736,0
2013-10-04,40.233,40.855,39.997,40.586,1863243,0
2013-10-07,40.196,40.396,39.877,39.9,1945153,0
2013-10-08,39.923,40.094,39.227,39.427,1801978,0
2013-10-09,39.515,39.655,39.122,39.427,1798048,0
2013-10-10,39.83,40.363,39.783,40.358,1558009,0
2013-10-11,40.206,40.614,40.056,40.534,991511,0
2013-10-14,40.169,41.095,40.052,40.955,1546681,0
2013-10-15,40.586,41.132,40.586,40.859,1386418,0
2013-10-16,41.136,41.456,41.011,41.43,1126684,0
2013-10-17,41.308,42.434,41.146,42.401,1540652,0
2013-10-18,42.583,42.624,42.174,42.406,1427449,0
2013-10-21,42.36,42.556,42.055,42.291,780254,0
2013-10-22,42.332,42.647,41.999,42.188,1665519,0
2013-10-23,42.032,42.193,41.576,42.129,1136909,0
2013-10-24,42.273,42.522,41.995,42.323,741873,0
2013-10-25,42.462,42.486,41.977,42.397,632260,0
2013-10-28,42.466,42.707,42.296,42.564,893644,0
2013-10-29,42.574,43.032,42.406,42.901,1678063,0
2013-10-30,42.906,43.138,42.777,42.965,1480132,0
2013-10-31,43.008,43.138,42.744,42.883,1229937,0
2013-11-01,42.838,43.129,42.629,42.843,1614318,0
2013-11-04,42.878,43.486,42.855,43.486,1450504,0
2013-11-05,42.684,43.256,40.349,40.623,8945852,0
2013-11-06,40.794,41.554,40.687,40.942,2888992,0
2013-11-07,40.946,41.212,40.266,40.789,1762968,0
2013-11-08,40.807,41.1,40.553,41.09,1036049,0
2013-11-11,41.136,41.373,40.965,41.229,633214,0
2013-11-12,41.189,41.49,40.951,41.461,1366429,0
2013-11-13,41.28,41.567,41.104,41.559,1358166,0
2013-11-14,41.507,42.17,41.475,42.125,1260703,0
2013-11-15,42.282,42.629,42.142,42.517,1288485,0
2013-11-18,42.517,42.517,41.217,41.316,1246084,0
2013-11-19,41.184,41.995,40.92,41.585,1313324,0
2013-11-20,41.938,42.305,41.535,41.85,996194,0
2013-11-21,41.817,42.11,41.675,42.036,883846,0
2013-11-22,42.032,42.077,41.712,42.045,576002,0
2013-11-25,42.17,42.26,41.877,42.105,697390,0
2013-11-26,42.193,42.332,41.749,42.216,1639092,0
2013-11-27,42.625,42.672,42.22,42.379,764615,0
2013-11-29,42.487,42.714,42.328,42.36,349113,0
2013-12-02,42.279,43.472,42.279,42.857,1848649,0
2013-12-03,42.696,43.073,42.379,42.617,1438220,0
2013-12-04,42.576,43.212,42.43,43.123,1165843,0
2013-12-05,42.963,43.453,42.822,43.207,1086393,0
2013-12-06,43.463,44.184,43.463,43.584,1709035,0
2013-12-09,43.63,44.254,43.616,44.138,1512394,0
2013-12-10,43.896,44.12,43.543,43.552,1654281,0
2013-12-11,43.621,43.621,42.886,43.04,863399,0
2013-12-12,43.082,43.496,42.853,43.319,1298323,0
2013-12-13,43.365,43.733,43.26,43.644,872558,0
2013-12-16,43.255,43.794,43.24,43.443,1689444,0
2013-12-17,43.319,43.751,43.087,43.612,1604879,0
2013-12-18,43.817,44.174,43.207,44.142,945332,0
2013-12-19,44.142,44.258,43.593,43.853,1115130,0
2013-12-20,43.881,44.295,43.78,44.179,2048475,0
2013-12-23,44.216,44.858,44.063,44.603,982754,0
2013-12-24,44.654,45.044,44.654,44.938,223637,0
2013-12-26,45.002,45.053,44.65,44.919,1000343,0
2013-12-27,45.384,45.43,45.114,45.138,356105,0
2013-12-30,45.114,45.296,44.882,44.91,539039,0
2013-12-31,44.97,45.24,44.691,45.133,764842,0
2014-01-02,44.905,45.331,44.802,45.091,1355793,0
2014-01-03,45.24,45.296,44.817,45.114,1339606,0
2014-01-06,45.258,45.398,44.825,45.152,2333287,0
2014-01-07,45.095,45.743,45.086,45.7,1396183,0
2014-01-08,45.644,46.068,45.235,46.049,1625627,0
2014-01-09,46.184,46.504,45.933,46.086,1532751,0
2014-01-10,46.063,46.71,46.007,46.504,1341363,0
2014-01-13,46.435,46.62,45.611,45.733,756701,0
2014-01-14,45.774,46.402,45.58,46.379,995672,0
2014-01-15,46.62,46.916,46.477,46.564,1346763,0
2014-01-16,46.374,46.593,46.119,46.235,952078,0
2014-01-17,46.132,46.388,45.854,45.998,988652,0
2014-01-21,46.5,46.509,45.901,45.946,973654,0
2014-01-22,45.941,46.217,45.193,45.417,1569868,0
2014-01-23,45.119,45.193,44.683,45.133,1933485,0
2014-01-24,44.979,45.012,44.193,44.258,1645315,0
2014-01-27,44.221,44.848,43.52,44.319,2217413,0
2014-01-28,43.644,44.626,43.119,43.808,3468671,0
2014-01-29,43.704,44.23,43.439,43.746,1355870,0
2014-01-30,43.794,44.169,43.43,43.775,1123378,0
2014-01-31,43.36,43.751,43.04,43.165,1403055,0
2014-02-03,43.02,43.049,41.379,41.436,2983257,0
2014-02-04,41.696,41.956,41.365,41.606,1922342,0
2014-02-05,41.551,42.142,41.281,41.928,1835831,0
2014-02-06,41.976,43.742,41.928,43.42,2462554,0
2014-02-07,43.543,44.035,43.533,43.956,1412045,0
2014-02-10,43.841,44.184,43.607,43.686,2208733,0
2014-02-11,43.784,44.129,43.393,44.068,1802949,0
2014-02-12,44.525,44.951,44.368,44.721,2157083,0
2014-02-13,44.497,44.992,44.44,44.82,1323025,0
2014-02-14,44.743,45.005,44.628,44.894,1152317,0
2014-02-18,45.45,45.93,44.662,44.753,2629329,0
2014-02-19,44.553,44.838,44.245,44.258,1540250,0
2014-02-20,44.286,44.511,43.881,44.291,2008623,0
2014-02-21,44.464,44.652,44.146,44.169,2040850,0
2014-02-24,44.262,44.483,43.895,43.951,1540141,0
2014-02-25,44.082,44.291,43.764,43.84,1382899,0
2014-02-26,43.84,44.454,43.694,44.344,3059517,0
2014-02-27,44.203,44.712,44.077,44.571,1253282,0
2014-02-28,44.657,44.81,43.932,44.05,1422961,0
2014-03-03,43.418,43.759,43.129,43.353,2880986,0
2014-03-04,43.518,44.091,43.461,44.091,2456961,0
2014-03-05,44.017,44.335,43.798,44.156,1330768,0
2014-03-06,44.25,45.384,44.115,45.207,2472635,0
2014-03-07,45.389,45.659,45.188,45.3,1400200,0
2014-03-10,45.272,45.45,44.796,44.833,1228987,0
2014-03-11,44.87,44.982,44.647,44.753,1486105,0
2014-03-12,44.409,44.675,44.344,44.52,1550800,0
2014-03-13,44.702,44.748,43.764,43.867,1354043,0
2014-03-14,43.764,44.235,43.764,44.146,1652364,0
2014-03-17,44.409,44.662,44.31,44.59,936877,0
2014-03-18,44.638,45.024,44.404,44.978,936801,0
2014-03-19,44.772,45.576,44.605,45.094,1379571,0
2014-03-20,45.038,45.552,44.815,45.505,1123374,0
2014-03-21,45.894,45.894,45.533,45.599,2267040,0
2014-03-24,45.701,45.948,45.244,45.875,1482135,0
2014-03-25,45.977,46.593,45.977,46.568,2718234,0
2014-03-26,46.673,46.678,45.51,45.538,1475680,0
2014-03-27,45.49,45.608,45.234,45.44,931500,0
2014-03-28,45.538,45.986,45.403,45.784,1069074,0
2014-03-31,46.107,46.588,45.902,46.434,1250960,0
2014-04-01,46.597,46.863,46.43,46.863,1936995,0
2014-04-02,46.812,46.911,46.397,46.616,1241727,0
2014-04-03,46.678,46.678,45.957,46.196,1757357,0
2014-04-04,46.261,46.55,45.286,45.557,1629953,0
2014-04-07,45.519,45.557,43.783,44.073,2094880,0
2014-04-08,44.091,45.09,43.699,45.052,1913242,0
2014-04-09,45.179,45.846,45.146,45.726,1630962,0
2014-04-10,45.865,45.894,44.33,44.409,1376177,0
2014-04-11,44.23,44.666,44.169,44.344,1522921,0
2014-04-14,44.647,44.671,44.05,44.359,788933,0
2014-04-15,44.399,44.707,43.904,44.642,1158808,0
2014-04-16,45.062,45.576,44.941,45.548,1048633,0
2014-04-17,45.455,45.678,45.099,45.165,1197700,0
2014-04-21,45.3,45.533,44.96,45.468,1292612,0
2014-04-22,45.538,45.692,45.345,45.552,1160710,0
2014-04-23,45.625,45.716,45.234,45.393,929223,0
2014-04-24,45.604,45.716,45.23,45.594,743393,0
2014-04-25,45.398,45.505,45.043,45.169,730697,0
2014-04-28,45.277,45.486,44.165,44.903,892418,0
2014-04-29,45.179,45.31,44.833,44.968,798244,0
2014-04-30,44.838,45.202,44.558,45.09,1800748,0
2014-05-01,45.977,47.153,45.744,47.026,4586727,0
2014-05-02,47.026,47.857,46.816,47.115,2406020,0
2014-05-05,46.71,47.369,46.518,47.35,1706297,0
2014-05-06,46.967,47.667,46.834,47.535,1486112,0
2014-05-07,47.634,48.122,47.402,47.84,1469824,0
2014-05-08,47.397,48.632,47.397,48.549,3955823,0
2014-05-09,48.447,48.544,47.927,48.073,1338995,0
2014-05-12,48.244,48.709,48.16,48.598,1058785,0
2014-05-13,48.632,48.714,48.277,48.393,969734,0
2014-05-14,48.175,48.709,48.102,48.393,985816,0
2014-05-15,48.375,48.578,47.309,47.748,1066936,0
2014-05-16,47.705,47.857,47.392,47.772,1283967,0
2014-05-19,47.724,48.467,47.616,47.836,775073,0
2014-05-20,47.811,47.899,47.11,47.2,929313,0
2014-05-21,47.416,47.71,47.213,47.516,968795,0
2014-05-22,47.364,47.821,47.29,47.705,726911,0
2014-05-23,47.583,48.287,46.967,48.078,690778,0
2014-05-27,48.642,48.699,47.995,48.083,488366,0
2014-05-28,48.092,48.272,47.904,48.126,802458,0
2014-05-29,48.244,48.598,48.015,48.563,877924,0
2014-05-30,48.423,48.578,48.186,48.244,1588432,0
2014-06-02,48.393,48.909,48.272,48.704,1126981,0
2014-06-03,48.321,48.812,48.321,48.797,993589,0
2014-06-04,48.68,49.195,48.568,49.176,1403477,0
2014-06-05,49.395,49.574,48.937,49.452,1045652,0
2014-06-06,49.783,49.954,49.515,49.827,1137550,0
2014-06-09,49.579,49.657,49.234,49.648,1165254,0
2014-06-10,49.199,49.648,49.199,49.491,870440,0
2014-06-11,49.376,49.428,49.079,49.263,743738,0
2014-06-12,49.204,49.594,48.986,49.166,1247063,0
2014-06-13,49.239,49.467,49.069,49.312,952681,0
2014-06-16,49.443,49.739,49.161,49.332,1244994,0
2014-06-17,49.4,49.91,48.932,49.545,1488914,0
2014-06-18,49.52,50.079,49.376,49.964,1255664,0
2014-06-19,49.964,50.143,49.696,50.025,1052163,0
2014-06-20,50.007,50.264,49.895,50.192,1650208,0
2014-06-23,50.692,50.964,50.4,50.468,1495244,0
2014-06-24,50.395,50.59,49.968,50.211,1382371,0
2014-06-25,50.216,50.711,50.216,50.58,829401,0
2014-06-26,50.692,50.867,50.055,50.662,1310744,0
2014-06-27,50.516,50.652,50.206,50.516,1198676,0
2014-06-30,50.862,51.012,50.575,50.919,1002010,0
2014-07-01,51.119,51.517,50.886,51.144,1601374,0
2014-07-02,50.924,51.124,50.862,50.998,882099,0
2014-07-03,51.022,51.27,50.919,51.144,620068,0
2014-07-07,51.07,51.09,50.59,50.745,1524879,0
2014-07-08,50.692,51.046,50.459,50.736,1284218,0
2014-07-09,50.9,51.323,50.687,51.216,1185906,0
2014-07-10,50.595,50.638,50.264,50.39,1523259,0
2014-07-11,50.39,50.483,50.118,50.331,1027750,0
2014-07-14,50.613,50.934,50.231,50.371,786991,0
2014-07-15,50.657,51.008,50.269,50.556,956952,0
2014-07-16,50.711,50.74,50.177,50.375,1098429,0
2014-07-17,50.133,50.356,49.672,49.696,917474,0
2014-07-18,49.88,50.084,49.638,49.9,2017782,0
2014-07-21,49.846,49.915,49.371,49.559,1199211,0
2014-07-22,49.944,50.007,49.618,49.696,734682,0
2014-07-23,49.802,50.015,49.648,49.866,821375,0
2014-07-24,50.216,50.862,50.216,50.351,1521111,0
2014-07-25,50.327,50.682,50.069,50.575,856388,0
2014-07-28,50.521,51.036,50.385,50.842,1250442,0
2014-07-29,50.813,51.031,50.488,50.603,1077037,0
2014-07-30,50.692,50.745,50.059,50.293,1555141,0
2014-07-31,49.836,50.284,48.86,49.011,2220347,0
2014-08-01,47.535,48.035,46.588,47.724,7612109,0
2014-08-04,47.821,47.995,47.162,47.758,2344205,0
2014-08-05,47.763,48.302,47.327,47.416,2656049,0
2014-08-06,47.304,47.971,46.592,47.12,3372202,0
2014-08-07,47.237,47.378,46.152,46.578,3675467,0
2014-08-08,46.972,47.318,46.793,47.213,2507345,0
2014-08-11,47.715,47.861,47.506,47.758,2533932,0
2014-08-12,47.431,48.622,47.431,48.481,2378276,0
2014-08-13,48.927,49.657,48.739,49.132,3212165,0
2014-08-14,49.099,49.433,49.099,49.312,1439729,0
2014-08-15,49.415,49.55,48.797,49.219,1795580,0
2014-08-18,49.405,49.959,49.346,49.924,1053065,0
2014-08-19,50.03,50.172,49.753,50.007,1402829,0
2014-08-20,49.827,50.444,49.817,50.226,1849509,0
2014-08-21,50.274,50.493,50.108,50.307,1695871,0
2014-08-22,50.351,50.618,50.182,50.424,1084805,0
2014-08-25,50.701,51.008,50.39,50.745,1749343,0
2014-08-26,50.847,50.988,50.551,50.643,1276393,0
2014-08-27,50.837,50.837,50.201,50.331,1066940,0
2014-08-28,50.468,50.468,50.069,50.244,1203021,0
2014-08-29,50.449,50.565,50.274,50.38,1150795,0
2014-09-02,50.498,50.929,50.498,50.721,2499882,0
2014-09-03,50.842,50.954,50.41,50.769,1739857,0
2014-09-04,50.696,51.09,50.672,50.857,1697544,0
2014-09-05,50.755,51.017,50.449,50.643,1205045,0
2014-09-08,50.541,50.973,50.249,50.468,1322648,0
2014-09-09,50.312,50.526,49.657,49.729,1264268,0
2014-09-10,49.856,50.434,49.54,50.235,1508176,0
2014-09-11,50.108,50.793,50.015,50.507,952127,0
2014-09-12,50.361,50.745,49.623,49.905,1425770,0
2014-09-15,50.025,50.459,49.792,50.331,1080491,0
2014-09-16,50.317,50.862,50.211,50.647,1823037,0
2014-09-17,50.662,51.095,50.454,50.862,1468343,0
2014-09-18,50.91,51.289,50.91,50.993,1316989,0
2014-09-19,51.196,51.332,50.57,50.701,1412415,0
2014-09-22,50.652,50.74,50.055,50.059,1232967,0
2014-09-23,49.905,50.643,49.758,50.293,1825511,0
2014-09-24,50.187,50.608,49.949,50.546,995312,0
2014-09-25,50.284,50.42,49.734,49.758,1183563,0
2014-09-26,49.71,50.04,49.55,49.773,837375,0
2014-09-29,49.462,49.9,49.234,49.677,884296,0
2014-09-30,49.584,49.696,48.827,48.914,1613846,0
2014-10-01,48.734,49.035,46.916,47.29,5114032,0
2014-10-02,47.266,47.836,46.732,47.768,2221032,0
2014-10-03,48.16,48.345,47.601,47.72,2565601,0
2014-10-06,47.99,48.035,47.535,47.729,1127027,0
2014-10-07,47.36,47.488,46.829,46.886,2978086,0
2014-10-08,46.839,47.392,46.304,47.373,1901216,0
2014-10-09,47.36,47.54,46.432,46.634,3384419,0
2014-10-10,46.6,46.839,45.792,46.179,5156593,0
2014-10-13,46.009,46.557,45.215,45.285,5726087,0
2014-10-14,45.384,46.432,45.049,45.782,3109437,0
2014-10-15,45.096,46.605,44.733,46.427,3896094,0
2014-10-16,45.627,46.766,45.144,46.521,4653752,0
2014-10-17,46.986,47.373,46.891,47.185,3618528,0
2014-10-20,47.18,48.044,47.18,48.025,1991820,0
2014-10-21,48.375,49.176,48.253,49.079,1819267,0
2014-10-22,49.263,50.084,48.923,48.996,4795923,0
2014-10-23,49.064,49.9,49.064,49.687,1521684,0
2014-10-24,49.652,50.511,49.385,50.424,1654929,0
2014-10-27,49.92,50.002,49.336,49.719,1382030,0
2014-10-28,50.02,50.498,49.696,50.483,1853379,0
2014-10-29,50.415,50.774,49.515,49.934,1728409,0
2014-10-30,49.88,50.274,49.643,50.05,1928382,0
2014-10-31,50.511,50.905,50.307,50.779,2632004,0
2014-11-03,50.779,51.065,50.05,50.123,2693285,0
2014-11-04,49.9,50.172,49.564,49.667,1844542,0
2014-11-05,49.964,50.182,49.638,50.089,2655326,0
2014-11-06,50.516,51.173,50.069,51.08,3082711,0
2014-11-07,51.085,51.756,51.065,51.59,2365451,0
2014-11-10,51.658,52.474,51.658,52.474,2555778,0
2014-11-11,52.523,53.096,52.45,52.959,1702917,0
2014-11-12,52.678,53.121,52.489,53.048,1149298,0
2014-11-13,53.188,53.567,52.824,53.023,949904,0
2014-11-14,52.839,52.955,51.206,51.435,2858409,0
2014-11-17,51.406,51.741,51.216,51.26,1431356,0
2014-11-18,51.308,52.64,51.216,52.538,1670564,0
2014-11-19,52.731,53.052,52.334,53.018,1686612,0
2014-11-20,52.868,53.092,52.523,53.057,1962551,0
2014-11-21,53.801,53.922,52.969,53.023,1309689,0
2014-11-24,52.849,53.228,52.499,52.974,1216805,0
2014-11-25,53.154,53.572,52.931,53.028,737028,0
2014-11-26,53.062,53.495,52.615,53.495,797368,0
2014-11-28,53.538,54.009,53.402,53.752,920502,0
2014-12-01,54.427,55.52,53.965,54.548,2650357,0
2014-12-02,54.465,55.053,54.345,55.024,2110269,0
2014-12-03,55.117,55.72,54.816,55.607,1432957,0
2014-12-04,55.418,55.797,55.277,55.54,1204953,0
2014-12-05,55.53,56.113,55.141,55.268,1184175,0
2014-12-08,55.034,55.564,54.742,55.277,1420818,0
2014-12-09,54.509,56.064,54.509,55.676,1752436,0
2014-12-10,55.394,55.617,54.864,54.904,1694230,0
2014-12-11,55.127,55.443,54.666,55.024,1016051,0
2014-12-12,54.509,55.088,54.432,54.48,1308088,0
2014-12-15,54.816,54.904,54.039,54.394,2030908,0
2014-12-16,54,54.923,54,54.232,2124043,0
2014-12-17,54.404,54.855,53.878,54.558,2463179,0
2014-12-18,55.146,55.146,54,54.825,2522154,0
2014-12-19,54.718,55.205,54.369,55.102,5669586,0
2014-12-22,55.039,55.802,54.977,55.782,1761063,0
2014-12-23,56.049,56.56,55.802,56.501,1112246,0
2014-12-24,56.569,56.574,56.249,56.273,474706,0
2014-12-26,56.467,57.186,56.152,56.851,913735,0
2014-12-29,56.716,57.162,56.593,56.973,711070,0
2014-12-30,56.691,57.046,56.598,56.706,909511,0
2014-12-31,57.06,57.089,56.419,56.444,1690471,0
2015-01-02,56.628,56.701,55.506,56.118,1269107,0
2015-01-05,55.841,55.841,55.019,55.462,1497861,0
2015-01-06,55.448,55.782,54.632,54.884,2109121,0
2015-01-07,55.472,55.836,54.904,55.301,970483,0
2015-01-08,55.884,57.123,55.739,56.745,1524599,0
2015-01-09,56.851,57.089,56.18,56.564,1322315,0
2015-01-12,56.632,56.846,56.031,56.439,1237103,0
2015-01-13,56.851,57.497,55.768,56.429,1519868,0
2015-01-14,55.952,56.098,55.291,56.093,984109,0
2015-01-15,56.623,56.9,55.792,56.021,1100062,0
2015-01-16,55.841,56.865,55.53,56.755,1321638,0
2015-01-20,57.065,57.309,56.205,56.341,1299485,0
2015-01-21,56.162,56.215,55.141,55.622,1671280,0
2015-01-22,56.093,56.4,55.492,56.298,2227155,0
2015-01-23,56.293,56.298,55.345,55.574,2165199,0
2015-01-26,55.597,55.987,55.253,55.666,3206825,0
2015-01-27,55.452,57.279,54.714,56.288,3417481,0
2015-01-28,56.346,56.618,54.83,54.928,2156770,0
2015-01-29,54.796,55.53,54.504,55.32,1612225,0
2015-01-30,54.86,56.123,54.86,55.851,3110649,0
2015-02-02,55.821,56.531,55.306,55.715,1434543,0
2015-02-03,56.084,58.046,55.913,57.934,2196074,0
2015-02-04,57.794,58.721,57.468,58.449,1832131,0
2015-02-05,58.949,59.562,58.624,59.396,2547502,0
2015-02-06,59.79,59.804,59.115,59.3,1480341,0
2015-02-09,59.032,59.401,58.221,58.235,1060048,0
2015-02-10,58.79,58.79,57.818,58.377,1282627,0
2015-02-11,58.382,58.931,58.289,58.746,796422,0
2015-02-12,59.344,59.819,59.096,59.717,1032744,0
2015-02-13,59.814,60.295,59.63,60.29,1355527,0
2015-02-17,59.976,60.422,59.858,60.155,887979,0
2015-02-18,59.679,60.189,59.508,59.993,927682,0
2015-02-19,59.698,60.451,59.625,59.993,664204,0
2015-02-20,60.003,60.392,59.46,60.14,909454,0
2015-02-23,59.878,60.606,59.878,60.209,1247924,0
2015-02-24,60.228,60.432,59.927,59.989,720307,0
2015-02-25,60.052,60.645,59.888,60.5,1402791,0
2015-02-26,60.373,61.063,60.29,61.058,1359873,0
2015-02-27,61.068,61.68,60.194,60.309,2516186,0
2015-03-02,60.309,61.748,60.309,61.719,1540922,0
2015-03-03,61.48,61.734,60.12,60.863,1329530,0
2015-03-04,60.581,61.184,60.581,60.81,895943,0
2015-03-05,60.815,61.005,59.883,60.253,1157281,0
2015-03-06,59.611,60.12,59.168,59.755,1222665,0
2015-03-09,59.76,60.358,59.27,59.586,1192618,0
2015-03-10,58.949,59.393,58.435,58.605,944404,0
2015-03-11,58.79,59.101,58.255,58.795,1281916,0
2015-03-12,59.149,59.469,58.862,59.275,1341799,0
2015-03-13,58.848,59.246,57.546,59.077,3720897,0
2015-03-16,59.421,60.169,59.373,59.966,1218646,0
2015-03-17,59.839,59.868,58.454,58.707,1229436,0
2015-03-18,58.644,59.304,57.662,58.872,2140619,0
2015-03-19,58.78,59.625,58.702,59.285,1011902,0
2015-03-20,59.552,60.329,59.27,60.15,1908910,0
2015-03-23,60.15,61.063,60.111,60.436,1145005,0
2015-03-24,60.213,60.576,59.961,60.218,1191773,0
2015-03-25,60.145,60.456,59.144,59.154,909913,0
2015-03-26,59.052,59.932,58.988,59.717,1473841,0
2015-03-27,59.606,60.481,59.396,60.266,998152,0
2015-03-30,60.679,61.136,60.519,60.83,833733,0
2015-03-31,60.625,60.762,60.008,60.164,956954,0
2015-04-01,60.091,60.704,59.785,60.189,1067559,0
2015-04-02,60.081,60.616,60.027,60.135,1146487,0
2015-04-06,59.902,60.98,59.902,60.961,1102049,0
2015-04-07,60.8,61,60.358,60.601,1268931,0
2015-04-08,60.238,61.025,60.174,60.596,932766,0
2015-04-09,60.757,61.34,60.373,61.092,944510,0
2015-04-10,61.34,61.428,60.902,61.199,615143,0
2015-04-13,61.136,61.602,60.936,60.936,644345,0
2015-04-14,61.068,61.359,60.782,61,659159,0
2015-04-15,61.238,61.597,59.741,59.993,1952710,0
2015-04-16,59.966,60.543,59.606,60.204,1119381,0
2015-04-17,60.018,60.248,59.406,59.572,826538,0
2015-04-20,59.946,60.378,59.888,60.023,649251,0
2015-04-21,60.204,60.285,59.8,59.971,702804,0
2015-04-22,60.164,60.189,59.567,60.042,821848,0
2015-04-23,60.116,60.397,59.829,59.844,1047032,0
2015-04-24,60.076,60.684,59.892,60.51,934543,0
2015-04-27,60.591,61.048,60.248,60.29,891501,0
2015-04-28,60.106,60.684,59.858,60.533,774458,0
2015-04-29,60.213,60.616,59.863,60.047,1158759,0
2015-04-30,60.733,62.03,59.188,59.712,2562346,0
2015-05-01,60.027,61.471,60.027,60.777,1728618,0
2015-05-04,60.825,61.51,60.5,60.748,1037935,0
2015-05-05,60.912,61.082,59.819,59.998,1354284,0
2015-05-06,60.253,61.034,60.037,60.757,1077166,0
2015-05-07,60.753,61.287,60.515,60.985,690515,0
2015-05-08,61.208,62.054,61.048,61.67,819127,0
2015-05-11,61.485,62.56,61.485,62.16,1443579,0
2015-05-12,60.248,60.495,58.969,59.086,6331887,0
2015-05-13,59.29,59.956,59.091,59.373,2814823,0
2015-05-14,60.042,60.495,59.703,60.179,2168975,0
2015-05-15,59.993,60.378,59.961,60.199,1407643,0
2015-05-18,60.018,60.596,60.018,60.596,2629047,0
2015-05-19,60.596,60.733,60.209,60.571,1590211,0
2015-05-20,60.446,60.946,60.422,60.738,1565172,0
2015-05-21,60.528,60.892,60.476,60.713,1252502,0
2015-05-22,60.505,60.888,60.461,60.772,1220975,0
2015-05-26,60.689,60.753,59.669,59.961,1219186,0
2015-05-27,59.814,60.99,59.814,60.849,1298652,0
2015-05-28,60.772,60.932,60.481,60.524,1460138,0
2015-05-29,60.596,60.791,60.256,60.392,1416994,0
2015-06-01,60.679,60.8,59.8,60.723,1293273,0
2015-06-02,60.65,61.029,60.466,60.596,768331,0
2015-06-03,60.854,61.029,60.5,60.844,586671,0
2015-06-04,60.669,60.98,59.819,59.956,1300759,0
2015-06-05,59.829,60.248,59.488,59.839,1560448,0
2015-06-08,59.684,60.047,59.684,59.922,1424167,0
2015-06-09,60.023,60.319,59.64,60.111,1155701,0
2015-06-10,60.086,60.694,60.086,60.5,1605168,0
2015-06-11,60.528,60.912,60.407,60.417,1607286,0
2015-06-12,60.271,60.571,59.932,59.961,1133050,0
2015-06-15,59.393,59.63,59.236,59.488,1341894,0
2015-06-16,59.853,59.873,59.319,59.689,2019911,0
2015-06-17,59.917,60.12,59.586,59.844,1205194,0
2015-06-18,60.042,60.417,60.008,60.304,645948,0
2015-06-19,60.353,60.51,60.101,60.218,1637868,0
2015-06-22,60.596,60.849,60.441,60.655,855218,0
2015-06-23,60.8,60.8,60.451,60.451,592223,0
2015-06-24,60.461,60.581,59.665,59.708,1135160,0
2015-06-25,59.765,60.047,59.383,59.479,865343,0
2015-06-26,59.586,59.917,59.29,59.513,2004088,0
2015-06-29,59.057,59.547,57.9,57.953,1332189,0
2015-06-30,58.308,58.721,57.76,57.794,1493266,0
2015-07-01,58.392,58.585,57.997,58.144,1129464,0
2015-07-02,58.294,58.294,57.619,57.799,621269,0
2015-07-06,57.37,57.886,57.108,57.347,1018920,0
2015-07-07,57.299,57.38,56.2,57.127,1499903,0
2015-07-08,56.628,56.968,55.569,55.617,2085518,0
2015-07-09,56.434,56.496,55.073,55.083,1624370,0
2015-07-10,55.903,56.21,55.646,56.142,1205194,0
2015-07-13,56.588,56.875,56.409,56.701,1007742,0
2015-07-14,56.701,57.041,56.4,56.914,791146,0
2015-07-15,56.948,57.113,56.588,56.74,743608,0
2015-07-16,56.904,57.355,56.167,56.278,1284306,0
2015-07-17,56.302,56.356,55.574,55.821,722317,0
2015-07-20,55.812,55.865,55.399,55.641,741512,0
2015-07-21,55.685,56.185,55.215,55.369,1100983,0
2015-07-22,55.229,55.705,55.171,55.448,1017657,0
2015-07-23,55.413,55.724,55.268,55.525,1268904,0
2015-07-24,55.506,55.52,54.009,54.519,1756425,0
2015-07-27,54.14,54.742,53.767,54.612,2021810,0
2015-07-28,54.845,56.001,54.316,55.967,1757056,0
2015-07-29,55.962,56.788,55.496,56.356,1759136,0
2015-07-30,56.016,56.074,52.183,54.175,6078295,0
2015-07-31,54.345,54.504,53.796,54.184,1990167,0
2015-08-03,54.14,54.262,53.441,53.801,1606734,0
2015-08-04,53.718,54.17,53.679,54.136,1286414,0
2015-08-05,54.732,55.2,54.136,54.509,1492728,0
2015-08-06,54.504,54.899,53.99,54.223,1085425,0
2015-08-07,54.034,54.267,53.732,53.912,839605,0
2015-08-10,54.14,54.666,53.97,54.588,884331,0
2015-08-11,53.98,54.272,53.475,53.762,1291903,0
2015-08-12,53.159,53.47,52.44,53.236,1543569,0
2015-08-13,53.426,53.859,52.844,53.611,880745,0
2015-08-14,53.742,54.651,53.3,54.607,1283673,0
2015-08-17,54.49,55.482,54.203,55.078,1498425,0
2015-08-18,54.938,55.215,54.432,54.588,776743,0
2015-08-19,54.024,54.311,53.538,53.849,1362368,0
2015-08-20,53.416,53.529,52.528,52.528,1214362,0
2015-08-21,52.109,52.459,50.774,50.832,1302660,0
2015-08-24,47.811,50.074,47.27,48.186,2080684,0
2015-08-25,49.123,49.297,46.989,47.057,1501131,0
2015-08-26,47.942,48.398,46.989,48.297,1207842,0
2015-08-27,48.967,50.454,48.855,49.934,1488515,0
2015-08-28,49.579,50.177,49.496,49.778,1217722,0
2015-08-31,49.608,50.395,49.219,49.924,1138674,0
2015-09-01,49.02,49.443,47.971,48.117,1394114,0
2015-09-02,48.768,48.932,48.17,48.709,1114916,0
2015-09-03,49.137,49.263,48.573,48.743,1842986,0
2015-09-04,48.14,48.326,47.578,47.956,1938648,0
2015-09-08,48.884,49.768,48.85,49.696,1507227,0
2015-09-09,50.196,51.109,49.467,49.594,2031994,0
2015-09-10,49.496,50.336,49.292,50.03,1627704,0
2015-09-11,49.677,50.405,49.643,50.221,1485364,0
2015-09-14,50.123,50.526,49.706,50.284,1369942,0
2015-09-15,50.341,50.599,50.04,50.177,962279,0
2015-09-16,50.133,50.964,49.968,50.837,927379,0
2015-09-17,50.934,51.814,50.745,50.881,1064932,0
2015-09-18,50.327,50.502,49.866,50.108,2257370,0
2015-09-21,50.405,50.881,50.099,50.284,925276,0
2015-09-22,52.44,52.572,50.385,51.604,6580373,0
2015-09-23,51.585,52.023,51.129,51.406,2180330,0
2015-09-24,50.915,51.871,50.244,51.761,2682789,0
2015-09-25,52.033,52.148,50.745,51.017,1192916,0
2015-09-28,50.74,50.74,47.53,47.592,2442730,0
2015-09-29,47.578,48.092,46.413,47.35,3039683,0
2015-09-30,47.663,48.224,47.45,47.861,1752583,0
2015-10-01,48.112,48.34,47.53,48.239,1392855,0
2015-10-02,47.573,49.176,47.078,49.176,960388,0
2015-10-05,49.643,50.322,49.327,49.836,1676550,0
2015-10-06,49.929,50.206,49.06,49.283,2046079,0
2015-10-07,49.52,50.336,49.224,50.288,1471938,0
2015-10-08,50.269,51.303,50.007,51.236,1020934,0
2015-10-09,50.779,51.289,50.094,50.187,1683620,0
2015-10-12,50.187,50.623,49.836,50.551,963202,0
2015-10-13,50.133,50.793,49.924,50.177,912032,0
2015-10-14,50.284,51.411,50.045,50.196,889066,0
2015-10-15,50.264,50.464,49.555,50.317,831717,0
2015-10-16,50.478,50.828,50.274,50.628,1127108,0
2015-10-19,50.361,50.692,49.982,50.638,1095739,0
2015-10-20,50.502,51.134,50.444,50.599,1197377,0
2015-10-21,50.832,51.201,49.959,50.035,557982,0
2015-10-22,50.556,51.206,50.429,50.793,596880,0
2015-10-23,51.308,51.668,50.808,51.24,783782,0
2015-10-26,51.153,51.191,50.692,51.036,697582,0
2015-10-27,50.818,50.818,49.385,49.846,1200065,0
2015-10-28,49.939,51.28,49.802,51.27,1065506,0
2015-10-29,51.245,51.94,51.119,51.746,1074338,0
2015-10-30,51.881,52.45,51.503,52.192,1209735,0
2015-11-02,52.381,53.135,52.023,52.766,961666,0
2015-11-03,52.582,52.766,51.527,51.707,1666833,0
2015-11-04,49.599,53.359,49.38,52.741,3060085,0
2015-11-05,52.615,53.198,52.057,52.844,1299298,0
2015-11-06,52.572,53.349,52.29,53.271,991501,0
2015-11-09,53.048,53.446,51.722,53.184,905594,0
2015-11-10,53.023,53.241,52.42,52.864,757293,0
2015-11-11,52.979,53.139,52.552,52.771,570597,0
2015-11-12,52.697,52.697,51.148,51.391,1818597,0
2015-11-13,51.065,52.008,50.828,51.945,903622,0
2015-11-16,51.717,52.557,51.46,52.038,661003,0
2015-11-17,52.217,52.528,51.712,52.187,794087,0
2015-11-18,52.459,53.266,52.459,53.218,1186190,0
2015-11-19,53.154,54.198,52.872,53.562,1016726,0
2015-11-20,53.718,53.873,53.315,53.46,827305,0
2015-11-23,53.411,53.786,53.106,53.344,1020098,0
2015-11-24,52.974,53.655,52.673,53.421,1024931,0
2015-11-25,53.295,53.645,53.218,53.315,929059,0
2015-11-27,53.241,53.762,51.915,53.645,1073338,0
2015-11-30,53.688,54.32,53.514,53.767,1199031,0
2015-12-01,53.926,54.291,53.543,54.053,911995,0
2015-12-02,53.995,54.116,53.416,53.451,972323,0
2015-12-03,53.572,53.806,53.184,53.451,1298138,0
2015-12-04,53.48,54.088,53.344,53.985,910532,0
2015-12-07,53.718,53.859,52.459,52.931,1399740,0
2015-12-08,52.168,52.697,51.979,52.212,1278086,0
2015-12-09,52.202,53.232,51.308,51.445,1384657,0
2015-12-10,51.445,51.663,51.041,51.104,1201753,0
2015-12-11,50.351,50.521,49.841,49.905,1731399,0
2015-12-14,49.9,50.118,48.836,49.108,1609518,0
2015-12-15,49.491,49.846,48.758,49.064,1541998,0
2015-12-16,49.438,50.011,49.084,49.807,850613,0
2015-12-17,49.89,49.954,49.099,49.322,1779168,0
2015-12-18,49.166,49.302,48.258,48.258,1943004,0
2015-12-21,48.627,49.151,48.403,48.69,1398066,0
2015-12-22,48.942,49.701,48.704,49.351,694494,0
2015-12-23,49.52,50.133,49.38,50.007,854384,0
2015-12-24,49.905,50.133,49.584,49.954,519970,0
2015-12-28,49.846,49.846,49.128,49.604,656244,0
2015-12-29,49.992,50.4,49.292,49.724,1021065,0
2015-12-30,49.545,50.298,49.447,49.706,820122,0
2015-12-31,49.312,49.618,48.86,49.02,1719223,0
2016-01-04,48.302,48.967,47.865,48.758,2173902,0
2016-01-05,48.947,49.214,48.365,48.909,1007468,0
2016-01-06,48.335,48.486,47.831,48.22,1839799,0
2016-01-07,47.306,47.763,46.895,46.914,1704813,0
2016-01-08,47.114,47.258,46.681,46.772,1592442,0
2016-01-11,46.909,47.248,46.327,47.02,1605640,0
2016-01-12,47.487,47.88,46.704,47.477,1287617,0
2016-01-13,47.611,47.932,46.122,46.661,2758852,0
2016-01-14,46.777,47.253,46.231,46.952,1435995,0
2016-01-15,45.816,46.832,45.759,46.346,2458010,0
2016-01-19,46.651,46.69,45.435,45.935,2286602,0
2016-01-20,45.124,46.485,44.686,46.008,2319869,0
2016-01-21,46.016,46.575,45.234,46.283,1998857,0
2016-01-22,46.928,47.826,46.369,46.637,1149524,0
2016-01-25,46.341,46.603,45.583,45.667,1898488,0
2016-01-26,43.973,46.313,43.672,45.731,3300593,0
2016-01-27,45.516,46.189,44.766,45.019,1733620,0
2016-01-28,45.553,45.692,43.545,44.002,2810335,0
2016-01-29,44.222,45.262,44.222,45.229,1890396,0
2016-02-01,45,45.158,44.352,44.643,2062894,0
2016-02-02,44.337,44.561,43.659,44.041,1678843,0
2016-02-03,44.561,45.168,43.487,45.005,997610,0
2016-02-04,45.048,46.25,44.761,45.377,1312195,0
2016-02-05,45.339,45.406,44.308,44.385,1611546,0
2016-02-08,43.817,44.259,43.187,43.845,2075430,0
2016-02-09,43.358,44.385,43.239,43.668,1761935,0
2016-02-10,43.978,44.695,43.115,43.182,1426646,0
2016-02-11,42.427,43.038,42.145,42.599,2031110,0
2016-02-12,42.963,44.385,42.756,43.878,1418426,0
2016-02-16,44.489,45.907,44.183,45.602,2135998,0
2016-02-17,45.831,45.946,44.772,45.141,3032373,0
2016-02-18,45.29,45.487,44.409,44.45,1628664,0
2016-02-19,44.211,44.561,43.618,44.428,1778745,0
2016-02-22,44.951,45.315,44.801,45.107,1048126,0
2016-02-23,44.806,45.127,44.069,44.25,1435207,0
2016-02-24,43.708,45.127,43.435,45.079,702446,0
2016-02-25,45.266,45.487,44.61,45.39,812466,0
2016-02-26,45.621,46.138,45.621,45.98,739878,0
2016-02-29,46.004,46.507,45.635,45.668,855414,0
2016-03-01,46.148,47.096,45.846,46.958,977052,0
2016-03-02,46.813,47.134,46.622,47.091,855724,0
2016-03-03,47.125,47.899,46.895,47.87,850127,0
2016-03-04,47.971,48.476,47.666,48.272,894113,0
2016-03-07,48.049,48.563,47.806,48.2,1107252,0
2016-03-08,47.836,48.015,47.241,47.523,699018,0
2016-03-09,47.748,47.796,46.92,47.202,922331,0
2016-03-10,47.236,48.788,46.782,47.188,674590,0
2016-03-11,47.528,48.627,47.514,48.573,733915,0
2016-03-14,49.025,49.628,48.398,49.161,1499880,0
2016-03-15,49.02,49.045,48.652,48.899,1080354,0
2016-03-16,48.894,50.221,48.753,50.206,2101074,0
2016-03-17,50.059,50.764,49.866,50.657,1890098,0
2016-03-18,50.652,51.56,50.599,51.211,2029322,0
2016-03-21,51.221,51.964,51.221,51.857,1247872,0
2016-03-22,51.527,52.315,51.469,51.974,1472326,0
2016-03-23,51.974,52.09,51.42,51.445,927483,0
2016-03-24,51.226,51.435,50.667,51.381,1155918,0
2016-03-28,51.381,51.901,51.275,51.732,607510,0
2016-03-29,51.634,52.143,51.381,52.129,1018272,0
2016-03-30,52.523,53.188,52.28,53.033,891233,0
2016-03-31,52.902,53.169,52.44,52.697,892410,0
2016-04-01,52.381,52.999,51.925,52.766,1641481,0
2016-04-04,52.707,53.364,52.548,53.028,947384,0
2016-04-05,52.702,52.829,52.43,52.523,1006359,0
2016-04-06,52.44,52.653,51.92,52.615,607602,0
2016-04-07,52.256,52.673,52.124,52.315,806140,0
2016-04-08,52.717,53.266,52.071,52.285,657335,0
2016-04-11,52.508,52.979,52.435,52.518,634907,0
2016-04-12,52.562,53.028,52.391,52.994,529550,0
2016-04-13,53.378,53.893,53.077,53.776,665787,0
2016-04-14,53.669,54.227,53.275,54.058,1128693,0
2016-04-15,54.112,54.524,53.951,54.102,937817,0
2016-04-18,54.063,54.262,53.806,54.193,849525,0
2016-04-19,54.417,55.043,54.203,54.908,951808,0
2016-04-20,54.943,55.107,54.465,54.953,763312,0
2016-04-21,54.889,55.18,54.666,54.709,528228,0
2016-04-22,54.928,55.71,54.869,55.515,688479,0
2016-04-25,55.423,55.583,54.417,54.685,1090794,0
2016-04-26,54.981,55.754,54.923,55.428,871779,0
2016-04-27,54.46,55.641,53.674,54.296,1509351,0
2016-04-28,53.854,54.7,53.718,53.791,665421,0
2016-04-29,53.626,53.864,52.989,53.49,772598,0
2016-05-02,53.421,54.126,53.261,54.063,854410,0
2016-05-03,53.616,53.776,53.193,53.683,646504,0
2016-05-04,53.193,53.931,53.072,53.218,572599,0
2016-05-05,53.416,53.767,53.139,53.236,503482,0
2016-05-06,53.067,53.572,52.722,53.407,587583,0
2016-05-09,53.251,53.441,52.912,53.013,1027733,0
2016-05-10,53.106,54.15,53.077,54.078,565419,0
2016-05-11,54.068,54.417,53.664,53.737,900485,0
2016-05-12,54.131,54.495,53.636,54.165,559548,0
2016-05-13,53.946,54.374,53.402,53.596,488967,0
2016-05-16,53.679,54.379,53.636,54.073,481849,0
2016-05-17,53.98,54.213,53.334,53.723,1022876,0
2016-05-18,53.679,54.165,53.261,53.655,777136,0
2016-05-19,53.388,53.873,53.048,53.674,963543,0
2016-05-20,53.955,54.495,53.708,53.864,609428,0
2016-05-23,53.796,54.232,53.65,53.917,483239,0
2016-05-24,54.019,54.485,53.606,54.374,649735,0
2016-05-25,54.597,54.685,54.369,54.455,635238,0
2016-05-26,54.588,54.7,54.267,54.427,604336,0
2016-05-27,54.509,54.742,54.306,54.723,580578,0
2016-05-31,54.85,54.86,54.116,54.325,756346,0
2016-06-01,54.121,54.918,53.421,54.237,816115,0
2016-06-02,54.242,55.122,53.931,55.083,991283,0
2016-06-03,55.083,55.092,54.607,54.953,1074126,0
2016-06-06,55.161,55.487,54.986,55.35,651954,0
2016-06-07,55.379,56.026,55.268,55.903,855812,0
2016-06-08,56.006,57.002,55.724,56.841,918074,0
2016-06-09,56.273,56.623,56.001,56.38,547792,0
2016-06-10,55.918,56.234,55.656,55.957,610845,0
2016-06-13,55.492,55.967,54.899,54.962,697777,0
2016-06-14,54.685,55.088,54.223,54.943,931380,0
2016-06-15,55.205,55.68,54.855,55.335,1043548,0
2016-06-16,54.967,55.21,54.281,55.127,651184,0
2016-06-17,55.029,55.234,54.548,55.078,1509417,0
2016-06-20,55.602,55.943,55.171,55.291,684209,0
2016-06-21,55.291,55.482,54.889,55.384,755516,0
2016-06-22,55.569,55.792,55.248,55.666,1240394,0
2016-06-23,56.026,56.439,55.826,56.385,1006569,0
2016-06-24,54.33,55.32,53.946,54.242,1324626,0
2016-06-27,53.698,54.004,52.916,53.271,1587654,0
2016-06-28,53.864,53.864,52.376,52.941,1424328,0
2016-06-29,53.582,54.276,53.398,54.107,1037281,0
2016-06-30,54.335,55.229,54.034,55.2,1525811,0
2016-07-01,55.258,55.807,55.176,55.501,478471,0
2016-07-05,55.215,55.215,54.024,54.165,534271,0
2016-07-06,54.044,54.316,53.334,54.316,1531630,0
2016-07-07,54.49,55.229,54.422,54.953,442109,0
2016-07-08,55.554,56.944,55.554,56.711,956852,0
2016-07-11,56.885,57.269,56.74,56.75,799049,0
2016-07-12,57.032,58.076,57.002,57.915,1026133,0
2016-07-13,58.158,58.264,57.735,58.25,689499,0
2016-07-14,58.551,58.959,58.255,58.669,635547,0
2016-07-15,58.896,59.018,58.488,58.488,749664,0
2016-07-18,58.479,58.576,58.1,58.225,413499,0
2016-07-19,58.294,58.454,58.012,58.187,676672,0
2016-07-20,58.338,59.236,58.085,58.848,1417594,0
2016-07-21,58.669,58.795,58.245,58.508,511638,0
2016-07-22,58.406,59.032,58.216,58.857,571099,0
2016-07-25,58.702,58.707,58.148,58.367,695191,0
2016-07-26,58.459,58.62,58.23,58.517,795977,0
2016-07-27,58.921,59.221,53.99,54.612,3311876,0
2016-07-28,53.849,54.776,53.849,54.184,1636943,0
2016-07-29,54.034,54.553,53.373,54.455,1703801,0
2016-08-01,54.374,55.646,54.218,55.443,1248984,0
2016-08-02,55.394,55.438,54.417,54.666,701688,0
2016-08-03,54.7,54.869,54.16,54.727,698580,0
2016-08-04,54.825,54.948,54.509,54.752,569570,0
2016-08-05,54.953,55.239,54.646,54.967,325034,0
2016-08-08,54.908,55.296,54.704,54.928,474082,0
2016-08-09,54.981,55.301,54.781,54.864,359031,0
2016-08-10,54.889,55.234,54.641,55.088,486674,0
2016-08-11,55.092,55.301,54.335,54.432,1212100,0
2016-08-12,54.145,54.656,53.917,54.218,1008259,0
2016-08-15,54.193,55.117,54.053,54.806,866477,0
2016-08-16,54.656,55.18,54.656,54.874,623602,0
2016-08-17,55.014,55.224,54.636,55.034,800217,0
2016-08-18,54.894,55.787,54.855,55.777,1426238,0
2016-08-19,55.394,56.059,55.394,55.938,568188,0
2016-08-22,55.597,55.846,55.413,55.777,547765,0
2016-08-23,55.918,56.152,55.636,55.816,462781,0
2016-08-24,55.821,55.836,55.043,55.636,480404,0
2016-08-25,55.564,56.195,55.544,56.054,474162,0
2016-08-26,56.152,56.521,55.472,55.695,527477,0
2016-08-29,55.587,56.583,55.239,56.448,987309,0
2016-08-30,56.4,56.773,56.123,56.545,829723,0
2016-08-31,56.506,56.672,56.224,56.501,686037,0
2016-09-01,56.453,56.817,56.365,56.759,508931,0
2016-09-02,56.939,57.323,56.773,57.098,598389,0
2016-09-06,57.225,57.235,56.676,57.007,411252,0
2016-09-07,56.846,57.691,56.773,57.576,857522,0
2016-09-08,57.338,57.667,57.012,57.211,586473,0
2016-09-09,56.798,56.895,56.006,56.215,1406183,0
2016-09-12,55.948,58.367,55.933,58.148,2193893,0
2016-09-13,57.61,57.716,55.938,56.579,1855978,0
2016-09-14,56.681,56.904,56.298,56.803,801401,0
2016-09-15,56.725,57.404,56.647,57.269,1217295,0
2016-09-16,56.904,58.139,56.904,57.789,2135069,0
2016-09-19,58.105,59.829,58.032,59.032,3055661,0
2016-09-20,59.488,59.64,58.94,59.416,1094745,0
2016-09-21,59.464,60.319,59.368,59.503,3077203,0
2016-09-22,59.989,60.184,58.741,59.013,2911471,0
2016-09-23,58.833,59.383,56.836,57.046,4198495,0
2016-09-26,56.983,57.347,56.185,56.929,2201596,0
2016-09-27,57.05,57.235,56.603,56.701,1558301,0
2016-09-28,56.735,57.75,55.846,56.745,2374435,0
2016-09-29,56.458,56.988,55.967,56.4,1813297,0
2016-09-30,56.526,56.88,55.918,55.952,2172327,0
2016-10-03,55.923,55.952,54.651,55.325,2097855,0
2016-10-04,55.462,55.952,54.622,54.727,1588858,0
2016-10-05,54.723,56.054,54.539,55.957,1530439,0
2016-10-06,55.802,56.924,55.695,56.89,1988248,0
2016-10-07,56.978,57.439,56.254,56.593,1620320,0
2016-10-10,56.855,57.338,56.074,56.157,907350,0
2016-10-11,55.992,56.175,54.276,54.514,1426166,0
2016-10-12,54.548,55.234,54.126,55.132,896730,0
2016-10-13,54.509,55.359,53.955,55.097,946187,0
2016-10-14,55.287,55.554,54.767,55.068,867545,0
2016-10-17,54.864,55.063,54.656,54.796,1054445,0
2016-10-18,55.399,55.452,54.597,54.995,858220,0
2016-10-19,54.995,55.21,54.379,54.548,1669949,0
2016-10-20,54.34,54.894,54.083,54.193,1178358,0
2016-10-21,54.092,54.145,53.465,53.99,1561996,0
2016-10-24,54.622,55.253,53.908,54.583,2049475,0
2016-10-25,54.588,54.588,53.495,53.723,1670119,0
2016-10-26,53.616,54.203,53.028,54.009,1360767,0
2016-10-27,54.15,54.18,53.305,54.009,1098350,0
2016-10-28,53.96,54.641,53.65,54.019,932479,0
2016-10-31,54.193,54.218,53.772,53.917,774762,0
2016-11-01,54.044,54.097,53.324,53.824,847570,0
2016-11-02,53.737,54.097,53.421,53.596,1013437,0
2016-11-03,53.679,54.232,53.426,54.15,743484,0
2016-11-04,54.039,55.195,53.557,54.534,898404,0
2016-11-07,55.282,55.544,54.622,54.801,1351101,0
2016-11-08,54.781,55.53,54.47,55.477,997649,0
2016-11-09,54.281,55.034,50.91,52.523,4368528,0
2016-11-10,52.663,53.679,51.964,52.197,1716649,0
2016-11-11,52.119,52.494,51.552,51.896,1404491,0
2016-11-14,51.989,52.32,51.692,52.222,1284155,0
2016-11-15,51.555,52.479,51.547,52.271,760067,0
2016-11-16,51.994,52.717,51.984,52.668,839702,0
2016-11-17,52.635,53.28,52.344,52.751,1295515,0
2016-11-18,52.722,53.698,52.722,53.626,945066,0
2016-11-21,53.655,54.223,53.655,54.131,914287,0
2016-11-22,54.369,54.884,54.019,54.791,1013458,0
2016-11-23,54.499,55.477,54.291,55.384,966158,0
2016-11-25,55.525,55.851,55.301,55.549,318108,0
2016-11-28,55.525,55.841,54.563,54.714,1306350,0
2016-11-29,54.455,55.685,53.169,55.408,1305386,0
2016-11-30,55.671,55.787,54.437,54.573,1784111,0
2016-12-01,54.933,55.004,53.232,53.436,1632978,0
2016-12-02,53.378,53.912,53.043,53.339,1083957,0
2016-12-05,53.713,54.232,53.431,53.903,1670387,0
2016-12-06,53.82,54.34,53.693,54.316,1060676,0
2016-12-07,54.296,55.69,54.296,55.54,1330964,0
2016-12-08,55.685,55.734,55.315,55.7,1139350,0
2016-12-09,55.792,56.588,55.631,56.55,1340642,0
2016-12-12,56.632,56.73,55.501,55.564,1355170,0
2016-12-13,55.646,55.908,54.811,55.457,1496012,0
2016-12-14,55.496,55.807,54.121,54.272,1531421,0
2016-12-15,54.014,54.801,53.844,54.588,1455557,0
2016-12-16,54.578,54.86,53.315,53.315,3095765,0
2016-12-19,53.261,53.383,52.143,53.349,2094585,0
2016-12-20,53.251,53.557,53.072,53.203,1327564,0
2016-12-21,53.135,53.334,52.815,53.067,1714807,0
2016-12-22,52.979,52.979,52.099,52.484,1165053,0
2016-12-23,52.406,53.421,52.406,53.275,930183,0
2016-12-27,53.271,53.868,53.126,53.762,985873,0
2016-12-28,54.193,54.193,52.926,52.979,1138657,0
2016-12-29,52.974,53.329,52.926,53.315,632064,0
2016-12-30,53.213,53.718,52.79,52.921,763006,0
2017-01-03,53.46,53.475,52.367,52.839,1038676,0
2017-01-04,53.106,53.97,52.766,53.732,1483671,0
2017-01-05,53.524,53.98,53.344,53.96,950133,0
2017-01-06,53.888,54.32,53.655,54.126,428253,0
2017-01-09,53.912,54.039,53.538,53.674,696550,0
2017-01-10,53.908,54.15,53.451,53.713,614522,0
2017-01-11,53.679,53.718,53.29,53.708,695827,0
2017-01-12,53.752,53.824,53.092,53.742,770413,0
2017-01-13,53.781,54.053,53.359,53.883,1108021,0
2017-01-17,53.552,54.053,52.805,53.723,812597,0
2017-01-18,53.742,54.116,53.329,53.485,786041,0
2017-01-19,53.475,53.601,52.902,53.154,1005489,0
2017-01-20,53.228,53.533,52.989,53.266,767120,0
2017-01-23,53.519,53.772,53.018,53.752,1002065,0
2017-01-24,53.98,55.19,53.305,55.112,1339961,0
2017-01-25,55.063,56.414,54.999,56.404,2153877,0
2017-01-26,56.123,56.458,55.836,56.293,1533509,0
2017-01-27,57.22,58.974,57.22,57.581,2578897,0
2017-01-30,57.046,57.347,56.264,57.284,1782669,0
2017-01-31,57.585,57.983,56.978,57.637,1290105,0
2017-02-01,57.652,58.041,57.123,57.818,1473051,0
2017-02-02,57.647,57.676,56.812,56.953,1071872,0
2017-02-03,57.201,57.72,55.972,57.478,659930,0
2017-02-06,57.245,57.409,56.783,56.973,536371,0
2017-02-07,56.865,57.235,56.691,56.929,588995,0
2017-02-08,56.793,57.032,56.462,56.968,463285,0
2017-02-09,56.997,57.22,56.555,57.089,715342,0
2017-02-10,57.142,57.671,56.909,57.468,486216,0
2017-02-13,57.686,58.644,57.424,58.415,852525,0
2017-02-14,58.304,58.474,57.789,58.338,783275,0
2017-02-15,58.115,58.561,57.891,58.484,835112,0
2017-02-16,58.672,59.047,58.274,58.488,720404,0
2017-02-17,58.313,58.988,58.09,58.984,815404,0
2017-02-21,59.067,59.79,58.984,59.65,1276614,0
2017-02-22,59.431,60.12,59.256,59.542,847748,0
2017-02-23,59.785,59.907,59.101,59.344,653945,0
2017-02-24,58.921,59.198,57.818,59.013,494995,0
2017-02-27,59.057,59.285,58.556,58.775,667776,0
2017-02-28,58.659,58.896,57.877,58.615,630113,0
2017-03-01,59.498,60.042,59.295,59.513,835306,0
2017-03-02,59.081,59.795,59.081,59.275,621679,0
2017-03-03,59.426,59.63,59.001,59.431,567414,0
2017-03-06,58.8,59.216,58.415,58.444,854785,0
2017-03-07,58.576,58.639,57.735,57.929,990019,0
2017-03-08,57.9,58.736,57.818,58.682,960479,0
2017-03-09,58.624,58.862,58.202,58.255,573291,0
2017-03-10,58.805,58.887,58.158,58.58,622922,0
2017-03-13,58.731,59.479,58.464,59.265,597734,0
2017-03-14,59.052,59.334,58.61,59.207,726614,0
2017-03-15,59.717,60.322,59.616,60.072,793873,0
2017-03-16,60.233,60.233,59.464,59.775,1064317,0
2017-03-17,60.047,60.664,59.755,60.412,1077467,0
2017-03-20,60.334,60.334,59.689,59.722,606393,0
2017-03-21,59.873,60.057,58.669,58.731,1077668,0
2017-03-22,58.813,59.216,58.432,59.183,1438076,0
2017-03-23,59.188,59.736,59.025,59.635,495900,0
2017-03-24,59.616,59.984,59.008,59.193,899155,0
2017-03-27,58.352,59.65,58.294,59.562,639044,0
2017-03-28,59.64,60.04,59.28,59.868,1087491,0
2017-03-29,59.829,60.12,59.567,59.956,1256339,0
2017-03-30,60.067,60.285,59.717,60.243,1522716,0
2017-03-31,60.275,60.439,60.081,60.145,1033280,0
2017-04-03,60.324,60.645,59.645,60.179,1321928,0
2017-04-04,60.184,60.65,59.912,60.13,921724,0
2017-04-05,60.155,61.262,60.101,60.485,3057415,0
2017-04-06,60.519,60.713,60.177,60.694,1293708,0
2017-04-07,60.481,61.053,60.417,60.762,478351,0
2017-04-10,60.757,61.384,60.669,61.344,601784,0
2017-04-11,61.208,61.461,60.748,61.262,1500629,0
2017-04-12,61.252,61.252,59.981,60.218,1416259,0
2017-04-13,60.145,60.402,59.344,59.383,911909,0
2017-04-17,59.873,60.859,59.873,60.586,2224263,0
2017-04-18,60.275,60.701,59.966,60.228,2083579,0
2017-04-19,60.481,60.76,60.358,60.441,1047901,0
2017-04-20,60.81,61.252,60.451,60.961,2109975,0
2017-04-21,61.082,61.164,60.601,60.753,2275508,0
2017-04-24,61.349,61.616,60.859,61.515,1632589,0
2017-04-25,61.782,62.273,61.665,61.967,1564423,0
2017-04-26,61.972,62.098,60.528,60.64,2256446,0
2017-04-27,60.883,60.99,59.839,60.086,1518569,0
2017-04-28,60.013,60.334,59.483,59.993,1375950,0
2017-05-01,60.091,60.5,59.383,59.503,1209221,0
2017-05-02,59.616,59.736,59.023,59.368,2108899,0
2017-05-03,59.091,59.503,58.954,59.062,1362862,0
2017-05-04,59.144,59.396,58.571,59.115,1073647,0
2017-05-05,59.27,60.174,59.159,59.971,1528268,0
2017-05-08,59.844,59.971,59.402,59.77,1419303,0
2017-05-09,59.804,60.548,59.689,59.829,1444969,0
2017-05-10,59.868,60.417,59.809,60.223,1124737,0
2017-05-11,60.106,60.228,59.139,59.339,1751597,0
2017-05-12,59.411,59.464,59.013,59.144,1790322,0
2017-05-15,59.919,63.592,59.839,62.48,7177692,0
2017-05-16,62.57,63.85,62.56,62.858,1984497,0
2017-05-17,62.5,63.244,61.894,62.946,2175841,0
2017-05-18,62.628,63.791,62.252,63.662,2229301,0
2017-05-19,63.552,64.675,63.344,64.545,1506966,0
2017-05-22,64.694,65.011,63.016,63.036,1886487,0
2017-05-23,63.185,64.317,63.096,64.198,1728929,0
2017-05-24,64.079,66.074,64.079,65.855,1645602,0
2017-05-25,65.975,67.027,65.806,66.193,1188322,0
2017-05-26,66.104,66.352,65.499,65.995,708410,0
2017-05-30,65.99,66.458,65.87,66.239,1035390,0
2017-05-31,66.468,66.538,65.591,66.289,1641158,0
2017-06-01,66.637,66.976,66.368,66.966,909281,0
2017-06-02,66.966,67.643,66.856,67.195,678805,0
2017-06-05,66.946,67.165,66.518,66.597,545277,0
2017-06-06,66.408,66.667,65.8,66.209,641684,0
2017-06-07,66.458,66.558,65.721,66.398,693762,0
2017-06-08,66.348,66.627,65.731,66.548,449607,0
2017-06-09,66.647,67.374,66.558,66.956,490876,0
2017-06-12,66.787,67.165,65.751,65.96,1380987,0
2017-06-13,66.219,66.528,65.83,66.438,540958,0
2017-06-14,66.458,66.458,65.721,66.408,620381,0
2017-06-15,66,66.418,65.292,65.661,1086494,0
2017-06-16,65.551,66.468,65.352,66.179,2403219,0
2017-06-19,66.229,67.115,66.159,66.747,666585,0
2017-06-20,66.498,67.046,66.01,66.856,723431,0
2017-06-21,66.707,66.777,66.229,66.597,486275,0
2017-06-22,66.627,66.916,66.229,66.408,476266,0
2017-06-23,66.289,67.255,66.089,66.996,749240,0
2017-06-26,67.066,67.554,66.747,66.757,491730,0
2017-06-27,66.946,66.946,66.388,66.488,634412,0
2017-06-28,67.006,67.036,66.189,66.259,1409092,0
2017-06-29,66.408,66.677,65.233,65.701,708227,0
2017-06-30,65.9,65.93,65.392,65.661,1011860,0
2017-07-03,65.87,66.548,65.711,66.03,277130,0
2017-07-05,65.99,66.418,65.442,65.691,1051651,0
2017-07-06,65.571,65.88,64.924,65.253,929487,0
2017-07-07,65.282,66.129,65.103,65.462,535859,0
2017-07-10,65.233,65.681,64.934,65.492,574259,0
2017-07-11,65.631,66.388,65.267,65.621,1047168,0
2017-07-12,65.95,66.747,65.611,65.82,705025,0
2017-07-13,65.82,65.99,65.163,65.302,948766,0
2017-07-14,65.611,65.781,65.342,65.362,532651,0
2017-07-17,65.591,65.711,65.282,65.342,667379,0
2017-07-18,65.272,66.607,64.944,66.139,836610,0
2017-07-19,66.129,66.747,66.129,66.627,656290,0
2017-07-20,66.568,66.657,66.239,66.348,375529,0
2017-07-21,66.279,66.687,65.98,66.418,355277,0
2017-07-24,66.398,66.468,65.82,66.239,434326,0
2017-07-25,66.647,67.076,66.398,66.757,475338,0
2017-07-26,66.767,66.807,66.109,66.328,288827,0
2017-07-27,66.398,66.418,65.332,65.781,747231,0
2017-07-28,65.651,65.87,64.545,65.213,753206,0
2017-07-31,65.462,65.512,64.376,64.725,900768,0
2017-08-01,64.924,65.512,64.316,64.575,1080094,0
2017-08-02,65.661,65.661,62.588,63.17,1349903,0
2017-08-03,63.3,63.32,61.746,62.533,1125944,0
2017-08-04,62.752,63.419,62.732,63.24,695612,0
2017-08-07,63.28,63.599,63.041,63.17,734270,0
2017-08-08,62.931,63.21,61.935,62.055,623778,0
2017-08-09,61.836,62.194,60.979,61.128,829709,0
2017-08-10,60.72,61.138,60.59,60.839,939065,0
2017-08-11,60.66,61.019,59.575,60.59,1336088,0
2017-08-14,61.019,61.188,60.75,60.969,595905,0
2017-08-15,60.909,61.676,60.271,60.919,645705,0
2017-08-16,61.019,61.806,61.019,61.327,738500,0
2017-08-17,61.248,61.557,60.56,60.6,470335,0
2017-08-18,60.61,61.123,60.311,60.75,634716,0
2017-08-21,60.66,60.829,60.386,60.66,297622,0
2017-08-22,60.959,61.397,60.839,61.228,299823,0
2017-08-23,60.789,61.576,60.789,61.367,524903,0
2017-08-24,61.467,61.656,61.068,61.088,593195,0
2017-08-25,61.317,61.427,60.949,61.238,594516,0
2017-08-28,61.238,61.397,60.909,61.029,429867,0
2017-08-29,60.62,60.909,60.481,60.65,327370,0
2017-08-30,60.66,60.82,60.28,60.79,848677,0
2017-08-31,61.06,62.13,60.905,62.05,626889,0
2017-09-01,62.23,62.33,61.62,62.3,667798,0
2017-09-05,62.03,62.27,61.36,61.41,498931,0
2017-09-06,61.63,61.63,60.98,61.35,456357,0
2017-09-07,61.4,61.57,60.93,61.32,460477,0
2017-09-08,61.26,61.88,61.08,61.67,573018,0
2017-09-11,62.06,63.58,61.74,63.57,797843,0
2017-09-12,63.69,64.22,63.485,63.66,463799,0
2017-09-13,63.65,64.05,63.14,63.65,623453,0
2017-09-14,63.53,63.88,63.45,63.54,554276,0
2017-09-15,63.51,64.08,63.47,64.02,655961,0
2017-09-18,64.02,64.74,63.86,64.74,397946,0
2017-09-19,64.79,64.82,63.98,64.18,459719,0
2017-09-20,64.4,64.48,63.92,64.02,274216,0
2017-09-21,64.22,64.575,63.91,64.22,1069886,0
2017-09-22,64.1,64.76,64.08,64.17,231512,0
2017-09-25,64.24,64.5,64.14,64.26,245124,0
2017-09-26,64.71,65.21,64.33,65.01,548840,0
2017-09-27,65.21,65.47,65.04,65.39,435297,0
2017-09-28,65.32,66.02,65.1501,65.6,536841,0
2017-09-29,65.61,65.99,65.19,65.39,463476,0
2017-10-02,65.41,65.83,65.41,65.7,759669,0
2017-10-03,65.94,67.08,65.84,67.05,827360,0
2017-10-04,67.15,67.56,66.815,67,433948,0
2017-10-05,67.2,67.55,66.95,67,473117,0
2017-10-06,66.72,67.3,66,66.83,596136,0
2017-10-09,66.99,67.1,66.46,66.46,277694,0
2017-10-10,66.62,66.62,66,66.15,322563,0
2017-10-11,66.2,66.24,65.76,65.98,449930,0
2017-10-12,65.85,66.18,65.72,65.92,374732,0
2017-10-13,66.15,66.95,65.85,66.46,500878,0
2017-10-16,66.54,67.25,66.475,66.96,665623,0
2017-10-17,66.84,66.9875,66.56,66.6,301667,0
2017-10-18,66.76,66.86,66.15,66.2,284876,0
2017-10-19,65.93,66.35,65.59,66.19,230628,0
2017-10-20,66.63,66.99,66.5,66.73,318127,0
2017-10-23,66.78,67.19,66.45,66.85,240661,0
2017-10-24,66.9,67.86,66.9,67.65,404718,0
2017-10-25,67.43,68,67.19,67.68,355572,0
2017-10-26,67.99,68.64,67.5401,68.4,343793,0
2017-10-27,68.4,68.715,67.47,68.19,312087,0
2017-10-30,67.71,68.08,67.33,67.57,359650,0
2017-10-31,67.74,68.4,67.68,67.98,439189,0
2017-11-01,68.45,69.33,68.19,68.68,781884,0
2017-11-02,68.54,68.82,68.21,68.73,583088,0
2017-11-03,68.58,68.9,68.04,68.66,519420,0
2017-11-06,68.43,68.99,68.26,68.39,988367,0
2017-11-07,69.21,69.21,65.72,66.16,1040312,0
2017-11-08,66.43,66.66,65.1,65.23,1232168,0
2017-11-09,65.08,65.17,65.08,65.08,717809,0
2017-11-10,64.95,66.08,64.825,66.01,637996,0
