Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,0.9326,0.9326,0.9326,0.9326,1045090,0
1982-01-04,0.9411,0.9498,0.9326,0.9326,1435144,0
1982-01-05,0.9326,0.9411,0.9326,0.9326,825508,0
1982-01-06,0.924,0.9326,0.9153,0.924,2054969,0
1982-01-07,0.924,0.9326,0.9067,0.924,1338790,0
1982-01-08,0.9326,0.9326,0.924,0.9326,2487646,0
1982-01-11,0.924,0.9326,0.9153,0.9153,740272,0
1982-01-12,0.9153,0.924,0.8979,0.9067,2242125,0
1982-01-13,0.8979,0.9067,0.8894,0.8894,2371832,0
1982-01-14,0.8894,0.8979,0.872,0.8979,836628,0
1982-01-15,0.8979,0.9067,0.8979,0.8979,1155342,0
1982-01-18,0.8979,0.9067,0.8894,0.9067,785669,0
1982-01-19,0.9153,0.9153,0.9067,0.9067,1328594,0
1982-01-20,0.9067,0.9153,0.9067,0.9067,876466,0
1982-01-21,0.9153,0.924,0.9067,0.9153,1462939,0
1982-01-22,0.924,0.9326,0.9153,0.924,659667,0
1982-01-25,0.924,0.924,0.9153,0.9153,491969,0
1982-01-26,0.924,0.924,0.9153,0.9153,927424,0
1982-01-27,0.924,0.9326,0.9153,0.9326,1327671,0
1982-01-28,0.9326,0.9411,0.9326,0.9411,741197,0
1982-01-29,0.9411,0.9411,0.9326,0.9411,756950,0
1982-02-01,0.9326,0.9411,0.9326,0.9326,570722,0
1982-02-02,0.9326,0.9326,0.924,0.9326,1298951,0
1982-02-03,0.9153,0.924,0.9067,0.9067,1462939,0
1982-02-04,0.8894,0.9067,0.8807,0.8894,1331378,0
1982-02-05,0.872,0.8894,0.8637,0.8637,2595119,0
1982-02-08,0.8637,0.872,0.855,0.8637,1526867,0
1982-02-09,0.855,0.855,0.8463,0.8463,1413836,0
1982-02-10,0.8463,0.855,0.8463,0.8463,1196104,0
1982-02-11,0.855,0.855,0.8463,0.855,1584310,0
1982-02-12,0.8463,0.855,0.8374,0.8374,1021926,0
1982-02-16,0.8374,0.8463,0.8291,0.8374,1121988,0
1982-02-17,0.8374,0.8463,0.8291,0.8374,742122,0
1982-02-18,0.8203,0.8374,0.8031,0.8031,1716799,0
1982-02-19,0.8117,0.8203,0.8031,0.8203,3526249,0
1982-02-22,0.8291,0.8374,0.8203,0.8203,1620441,0
1982-02-23,0.8203,0.8291,0.8117,0.8203,1968805,0
1982-02-24,0.8203,0.8291,0.8117,0.8203,2111488,0
1982-02-25,0.8203,0.8291,0.8203,0.8203,1816860,0
1982-02-26,0.8203,0.8203,0.8117,0.8117,3107470,0
1982-03-01,0.8117,0.8117,0.7944,0.8031,2401480,0
1982-03-02,0.7944,0.8117,0.777,0.7944,2070721,0
1982-03-03,0.7857,0.7944,0.7857,0.7857,2838788,0
1982-03-04,0.7857,0.7944,0.777,0.7944,2117974,0
1982-03-05,0.7944,0.7944,0.7857,0.7944,2276406,0
1982-03-08,0.8117,0.8291,0.8031,0.8203,616122,0
1982-03-09,0.7857,0.7857,0.777,0.7857,2460776,0
1982-03-10,0.7944,0.7944,0.777,0.777,2974057,0
1982-03-11,0.7944,0.7944,0.7857,0.7944,3979305,0
1982-03-12,0.7857,0.7944,0.777,0.7857,581841,0
1982-03-15,0.777,0.7857,0.7684,0.7857,935759,0
1982-03-16,0.76,0.7857,0.7253,0.7339,1061768,0
1982-03-17,0.7339,0.7512,0.7253,0.7426,2449655,0
1982-03-18,0.7512,0.76,0.7426,0.76,1426804,0
1982-03-19,0.7684,0.777,0.7512,0.76,1100677,0
1982-03-22,0.7944,0.8031,0.777,0.7944,2533970,0
1982-03-23,0.8031,0.8117,0.7944,0.8117,3108397,0
1982-03-24,0.7944,0.8031,0.7857,0.7944,1597282,0
1982-03-25,0.7944,0.7944,0.777,0.7857,1624151,0
1982-03-26,0.7857,0.7944,0.777,0.7944,1066398,0
1982-03-29,0.7857,0.7944,0.7857,0.7857,792156,0
1982-03-30,0.7857,0.7944,0.777,0.777,1654725,0
1982-03-31,0.777,0.7857,0.7684,0.7684,931129,0
1982-04-01,0.7684,0.777,0.7512,0.7512,1825201,0
1982-04-02,0.76,0.7684,0.7512,0.7684,1112720,0
1982-04-05,0.7684,0.777,0.76,0.7684,824581,0
1982-04-06,0.7684,0.777,0.76,0.7684,1248918,0
1982-04-07,0.777,0.777,0.7684,0.777,1332301,0
1982-04-08,0.7857,0.7857,0.777,0.7857,687460,0
1982-04-12,0.7857,0.7857,0.777,0.777,949661,0
1982-04-13,0.7857,0.7944,0.777,0.7857,1071029,0
1982-04-14,0.7944,0.7944,0.7857,0.7944,831066,0
1982-04-15,0.7944,0.7944,0.7944,0.7944,448425,0
1982-04-16,0.7944,0.8031,0.7944,0.8031,1563002,0
1982-04-19,0.8117,0.8203,0.8031,0.8117,1444408,0
1982-04-20,0.8203,0.8203,0.8117,0.8117,1743667,0
1982-04-21,0.8291,0.8374,0.8117,0.8374,1613033,0
1982-04-22,0.8463,0.8463,0.8374,0.8463,1302653,0
1982-04-23,0.855,0.855,0.8463,0.855,2469114,0
1982-04-26,0.8463,0.855,0.8463,0.8463,1538911,0
1982-04-27,0.8291,0.8463,0.8117,0.8203,2533970,0
1982-04-28,0.8203,0.8291,0.8117,0.8203,732859,0
1982-04-29,0.8117,0.8203,0.8117,0.8117,672636,0
1982-04-30,0.8117,0.8117,0.8031,0.8117,1021926,0
1982-05-03,0.8117,0.8117,0.8031,0.8117,1946569,0
1982-05-04,0.8117,0.8117,0.8031,0.8117,831994,0
1982-05-05,0.8117,0.8117,0.8031,0.8031,846817,0
1982-05-06,0.8203,0.8291,0.8117,0.8291,2470041,0
1982-05-07,0.8203,0.8291,0.8203,0.8203,3590177,0
1982-05-10,0.8291,0.8374,0.8203,0.8203,1571338,0
1982-05-11,0.8291,0.8374,0.8291,0.8374,1006172,0
1982-05-12,0.8291,0.8374,0.8203,0.8291,1153488,0
1982-05-13,0.8374,0.8374,0.8291,0.8291,964483,0
1982-05-14,0.8374,0.8374,0.8291,0.8374,901485,0
1982-05-17,0.8374,0.8463,0.8374,0.8374,653181,0
1982-05-18,0.8374,0.8463,0.8291,0.8374,864424,0
1982-05-19,0.8463,0.855,0.8291,0.8374,2231930,0
1982-05-20,0.8374,0.8463,0.8291,0.8291,2054969,0
1982-05-21,0.8291,0.8374,0.8291,0.8374,915379,0
1982-05-24,0.8374,0.8374,0.8291,0.8291,957073,0
1982-05-25,0.8291,0.8291,0.8203,0.8291,1153488,0
1982-05-26,0.8291,0.8291,0.8203,0.8203,654107,0
1982-05-27,0.8203,0.8291,0.8203,0.8203,293697,0
1982-05-28,0.8203,0.8291,0.8117,0.8117,1338790,0
1982-06-01,0.8031,0.8117,0.7857,0.8031,891292,0
1982-06-02,0.8117,0.8117,0.8031,0.8031,2114267,0
1982-06-03,0.8031,0.8031,0.7944,0.8031,629090,0
1982-06-04,0.777,0.8031,0.76,0.76,1215564,0
1982-06-07,0.76,0.7684,0.7426,0.76,1253548,0
1982-06-08,0.7339,0.76,0.7166,0.7339,3090792,0
1982-06-09,0.7253,0.7339,0.7166,0.7253,3170473,0
1982-06-10,0.7339,0.7512,0.7253,0.7339,1898394,0
1982-06-11,0.7512,0.76,0.7426,0.7512,4069175,0
1982-06-14,0.76,0.7684,0.7512,0.76,1140520,0
1982-06-15,0.777,0.7944,0.7684,0.7944,1803890,0
1982-06-16,0.7857,0.7944,0.777,0.777,1472202,0
1982-06-17,0.7684,0.777,0.76,0.7684,674492,0
1982-06-18,0.7426,0.76,0.7339,0.7512,633722,0
1982-06-21,0.76,0.7684,0.7512,0.76,411364,0
1982-06-22,0.7684,0.7684,0.7512,0.7684,663372,0
1982-06-23,0.7684,0.777,0.7684,0.777,1385112,0
1982-06-24,0.777,0.7857,0.7684,0.777,1098824,0
1982-06-25,0.7684,0.777,0.7684,0.7684,1036749,0
1982-06-28,0.777,0.7857,0.7684,0.7857,768994,0
1982-06-29,0.7857,0.7944,0.777,0.7944,1284124,0
1982-06-30,0.777,0.7944,0.7684,0.777,1241508,0
1982-07-01,0.7857,0.7857,0.777,0.7857,792156,0
1982-07-02,0.7857,0.7944,0.7857,0.7857,322420,0
1982-07-06,0.8031,0.8117,0.7857,0.8117,644843,0
1982-07-07,0.8031,0.8117,0.7944,0.7944,472514,0
1982-07-08,0.7857,0.7944,0.7684,0.777,934836,0
1982-07-09,0.7857,0.7944,0.777,0.7857,820878,0
1982-07-12,0.7339,0.7512,0.7253,0.7339,1616734,0
1982-07-13,0.7684,0.7857,0.76,0.76,1736255,0
1982-07-14,0.7339,0.7512,0.7253,0.7339,1616734,0
1982-07-15,0.7339,0.7426,0.7253,0.7339,1121061,0
1982-07-16,0.7253,0.7339,0.7166,0.7253,864424,0
1982-07-19,0.7166,0.7253,0.7082,0.7166,652253,0
1982-07-20,0.7253,0.7426,0.7082,0.7426,1286904,0
1982-07-21,0.7426,0.7512,0.7426,0.7426,853306,0
1982-07-22,0.7426,0.7512,0.7339,0.7339,451203,0
1982-07-23,0.7253,0.7339,0.7082,0.7166,829217,0
1982-07-26,0.7166,0.7253,0.7082,0.7082,468808,0
1982-07-27,0.6995,0.7166,0.6821,0.6908,747686,0
1982-07-28,0.6736,0.6908,0.6647,0.6736,1424027,0
1982-07-29,0.6736,0.6821,0.6647,0.6821,693946,0
1982-07-30,0.6821,0.6821,0.6821,0.6821,733787,0
1982-08-02,0.6995,0.7166,0.6821,0.7166,1528721,0
1982-08-03,0.7082,0.7253,0.6995,0.6995,4297094,0
1982-08-04,0.6821,0.6908,0.6736,0.6736,731930,0
1982-08-05,0.6821,0.6995,0.6647,0.6908,2025322,0
1982-08-06,0.6821,0.6908,0.6821,0.6821,1520383,0
1982-08-09,0.6736,0.6736,0.6647,0.6736,1477764,0
1982-08-10,0.6821,0.6821,0.6736,0.6736,1108089,0
1982-08-11,0.6736,0.6736,0.6647,0.6647,904260,0
1982-08-12,0.6736,0.6821,0.6736,0.6736,574429,0
1982-08-13,0.6736,0.6821,0.6647,0.6821,815315,0
1982-08-16,0.6736,0.6821,0.6647,0.6736,1151638,0
1982-08-17,0.6736,0.6821,0.6562,0.6821,3957994,0
1982-08-18,0.6995,0.7082,0.6821,0.6908,5529332,0
1982-08-19,0.6908,0.6995,0.6821,0.6908,1582455,0
1982-08-20,0.7166,0.7339,0.6995,0.7339,2900860,0
1982-08-23,0.7339,0.76,0.7166,0.7512,3938536,0
1982-08-24,0.7944,0.8117,0.777,0.8031,7222045,0
1982-08-25,0.8031,0.8203,0.7857,0.8117,4033968,0
1982-08-26,0.8117,0.8203,0.8031,0.8031,3402097,0
1982-08-27,0.8031,0.8117,0.7944,0.8031,1070103,0
1982-08-30,0.8117,0.8203,0.7944,0.8203,1065471,0
1982-08-31,0.8291,0.8463,0.8117,0.8463,2632176,0
1982-09-01,0.8374,0.8637,0.8203,0.8203,3107470,0
1982-09-02,0.8291,0.855,0.8117,0.8463,3346506,0
1982-09-03,0.8637,0.872,0.855,0.8637,4802033,0
1982-09-07,0.855,0.8637,0.8463,0.855,1213710,0
1982-09-08,0.8463,0.8637,0.8291,0.8374,1480543,0
1982-09-09,0.8291,0.8374,0.8203,0.8203,1605620,0
1982-09-10,0.8117,0.8203,0.8031,0.8117,1933598,0
1982-09-13,0.8117,0.8203,0.8117,0.8203,1489809,0
1982-09-14,0.8291,0.8374,0.8203,0.8203,1701978,0
1982-09-15,0.8291,0.8374,0.8117,0.8374,1121988,0
1982-09-16,0.8291,0.8374,0.8291,0.8291,1044161,0
1982-09-17,0.8203,0.8374,0.8117,0.8117,1353611,0
1982-09-20,0.8203,0.8374,0.8117,0.8291,1386039,0
1982-09-21,0.8463,0.8463,0.8374,0.8463,3819019,0
1982-09-22,0.8463,0.855,0.8291,0.8374,2008645,0
1982-09-23,0.8291,0.8463,0.8203,0.8291,1235947,0
1982-09-24,0.8203,0.8291,0.8117,0.8203,562384,0
1982-09-27,0.8117,0.8117,0.8117,0.8117,565164,0
1982-09-28,0.8117,0.8203,0.8117,0.8117,1399009,0
1982-09-29,0.8031,0.8203,0.777,0.7857,3870904,0
1982-09-30,0.777,0.7857,0.7684,0.777,1096045,0
1982-10-01,0.777,0.7857,0.7684,0.7857,779183,0
1982-10-04,0.777,0.777,0.7684,0.777,1717725,0
1982-10-05,0.777,0.7857,0.7684,0.7684,1348055,0
1982-10-06,0.777,0.7857,0.7684,0.7857,1829831,0
1982-10-07,0.8117,0.8291,0.7857,0.8291,8253234,0
1982-10-08,0.8374,0.8463,0.8291,0.8374,2915685,0
1982-10-11,0.8637,0.8807,0.8463,0.8637,3030571,0
1982-10-12,0.855,0.872,0.8374,0.855,2569177,0
1982-10-13,0.855,0.8637,0.8374,0.855,2585853,0
1982-10-14,0.855,0.8637,0.8463,0.855,2085543,0
1982-10-15,0.8463,0.855,0.8291,0.8463,1927116,0
1982-10-18,0.8637,0.8807,0.855,0.872,1464792,0
1982-10-19,0.8894,0.8979,0.8807,0.8979,3869051,0
1982-10-20,0.8979,0.9067,0.8807,0.8979,4559291,0
1982-10-21,0.8979,0.9153,0.8894,0.8979,3646692,0
1982-10-22,0.8637,0.872,0.8463,0.855,2951820,0
1982-10-25,0.8291,0.8463,0.8117,0.8374,2064236,0
1982-10-26,0.8463,0.872,0.8203,0.872,1777947,0
1982-10-27,0.855,0.872,0.8374,0.855,3231622,0
1982-10-28,0.8463,0.855,0.8374,0.8463,4998449,0
1982-10-29,0.8463,0.855,0.8374,0.8463,1496291,0
1982-11-01,0.855,0.8637,0.8463,0.8637,1178503,0
1982-11-02,0.8894,0.9153,0.872,0.8979,5580291,0
1982-11-03,0.9326,0.9498,0.9067,0.9411,6176029,0
1982-11-04,0.967,0.9931,0.9326,0.9498,8885106,0
1982-11-05,0.9758,0.9931,0.9585,0.9841,4738106,0
1982-11-08,0.967,0.9841,0.9498,0.967,3582764,0
1982-11-09,0.9758,0.9931,0.9585,0.9841,2683134,0
1982-11-10,0.9841,1.0017,0.967,0.967,2005866,0
1982-11-11,0.9411,0.9585,0.924,0.9411,4610249,0
1982-11-12,0.9153,0.9411,0.8894,0.8979,1958613,0
1982-11-15,0.8979,0.9067,0.8807,0.8979,2714636,0
1982-11-16,0.8979,0.924,0.872,0.9153,1461088,0
1982-11-17,0.9411,0.9498,0.924,0.9498,1375847,0
1982-11-18,0.9498,0.967,0.9326,0.967,3552190,0
1982-11-19,0.9585,0.967,0.9498,0.9498,1656576,0
1982-11-22,0.9411,0.9498,0.924,0.924,1988264,0
1982-11-23,0.9153,0.924,0.9067,0.9067,1246139,0
1982-11-24,0.9153,0.924,0.9153,0.924,993206,0
1982-11-26,0.9326,0.9411,0.9153,0.9411,577208,0
1982-11-29,0.9326,0.9411,0.924,0.924,777331,0
1982-11-30,0.9326,0.9498,0.9067,0.9498,2285669,0
1982-12-01,0.9758,0.9841,0.9585,0.967,1591724,0
1982-12-02,0.9841,0.9931,0.967,0.9841,1057134,0
1982-12-03,0.9931,1.0017,0.9758,0.9758,1174800,0
1982-12-06,0.9931,1.0102,0.967,1.0017,2653487,0
1982-12-07,1.0017,1.0102,0.9931,1.0017,1985484,0
1982-12-08,0.9931,1.0017,0.9841,0.9931,916305,0
1982-12-09,0.9841,0.9931,0.967,0.967,1487954,0
1982-12-10,0.9585,0.967,0.9498,0.9498,1706607,0
1982-12-13,0.9498,0.9585,0.9411,0.9498,1164606,0
1982-12-14,0.9411,0.9585,0.9326,0.9411,1027485,0
1982-12-15,0.924,0.9326,0.9153,0.924,466954,0
1982-12-16,0.9326,0.9411,0.9153,0.9411,1114576,0
1982-12-17,0.9326,0.9411,0.9153,0.924,2566395,0
1982-12-20,0.924,0.9326,0.9153,0.9153,855155,0
1982-12-21,0.9326,0.9498,0.9067,0.9411,1308213,0
1982-12-22,0.9498,0.9585,0.9326,0.9411,777331,0
1982-12-23,0.924,0.9411,0.8979,0.9153,1516676,0
1982-12-27,0.9326,0.9498,0.9153,0.9411,1390671,0
1982-12-28,0.9498,0.9585,0.9326,0.9326,836628,0
1982-12-29,0.924,0.9411,0.9153,0.9326,1335081,0
1982-12-30,0.924,0.9326,0.9067,0.9153,1058983,0
1982-12-31,0.924,0.924,0.9153,0.9153,695800,0
1983-01-03,0.9326,0.9498,0.9153,0.9411,739348,0
1983-01-04,0.967,1.0017,0.9326,0.9931,2135575,0
1983-01-05,0.9841,0.9931,0.9585,0.9841,2806360,0
1983-01-06,1.0102,1.0188,0.9931,1.0102,1527793,0
1983-01-07,1.0275,1.0361,1.0102,1.0275,3765283,0
1983-01-10,1.0361,1.0622,1.0188,1.0449,1955834,0
1983-01-11,1.0449,1.0534,1.0275,1.0361,2438539,0
1983-01-12,1.0449,1.0534,1.0275,1.0449,4692705,0
1983-01-13,1.0275,1.0449,1.0188,1.0188,1931748,0
1983-01-14,1.0449,1.0534,1.0275,1.0449,2885112,0
1983-01-17,1.0707,1.0796,1.0534,1.0622,3731002,0
1983-01-18,1.0707,1.0796,1.0622,1.0707,1748300,0
1983-01-19,1.0707,1.0796,1.0534,1.0622,1563927,0
1983-01-20,1.0622,1.0707,1.0534,1.0534,685606,0
1983-01-21,1.0361,1.0534,1.0275,1.0361,2000308,0
1983-01-24,1.0275,1.0449,1.0102,1.0449,2277330,0
1983-01-25,1.0707,1.0881,1.0449,1.0796,2059605,0
1983-01-26,1.0965,1.1053,1.0881,1.0881,2149475,0
1983-01-27,1.1137,1.1312,1.0881,1.1225,1927116,0
1983-01-28,1.1137,1.1395,1.0881,1.0965,1429585,0
1983-01-31,1.1053,1.1137,1.0881,1.1137,970042,0
1983-02-01,1.0965,1.1225,1.0707,1.0707,1162753,0
1983-02-02,1.0881,1.1053,1.0707,1.0881,802347,0
1983-02-03,1.1053,1.1225,1.0796,1.0796,1487954,0
1983-02-04,1.1053,1.1395,1.0796,1.1395,3354847,0
1983-02-07,1.1485,1.1658,1.1312,1.157,3177882,0
1983-02-08,1.1485,1.157,1.1395,1.1485,1537059,0
1983-02-09,1.1312,1.1485,1.1137,1.1395,1219269,0
1983-02-10,1.1485,1.1658,1.1312,1.157,1176653,0
1983-02-11,1.157,1.1658,1.1395,1.157,1320256,0
1983-02-14,1.157,1.1658,1.1485,1.157,841260,0
1983-02-15,1.157,1.1658,1.1485,1.1485,1638047,0
1983-02-16,1.1312,1.1485,1.1225,1.1225,1046943,0
1983-02-17,1.1053,1.1312,1.0796,1.1053,2143914,0
1983-02-18,1.1053,1.1053,1.0965,1.1053,829217,0
1983-02-22,1.0881,1.1053,1.0707,1.0796,2898082,0
1983-02-23,1.0796,1.0881,1.0622,1.0796,919083,0
1983-02-24,1.0796,1.0881,1.0796,1.0796,4163679,0
1983-02-25,1.1053,1.1137,1.0965,1.1053,2491351,0
1983-02-28,1.1053,1.1137,1.0965,1.1137,1083076,0
1983-03-01,1.1312,1.1485,1.1137,1.1395,2135575,0
1983-03-02,1.1395,1.1485,1.1312,1.1395,2561764,0
1983-03-03,1.1658,1.1915,1.1485,1.1915,3584616,0
1983-03-04,1.2091,1.2262,1.1831,1.2262,3652249,0
1983-03-07,1.2091,1.2175,1.2,1.2091,4205369,0
1983-03-08,1.1915,1.2,1.1744,1.1744,2965714,0
1983-03-09,1.1744,1.1831,1.1658,1.1744,867201,0
1983-03-10,1.1658,1.1915,1.1395,1.1485,1522233,0
1983-03-11,1.1485,1.1658,1.1225,1.1485,1655651,0
1983-03-14,1.1312,1.1485,1.1137,1.1312,939469,0
1983-03-15,1.1395,1.1485,1.1312,1.1485,787526,0
1983-03-16,1.1395,1.157,1.1137,1.1225,4096043,0
1983-03-17,1.1053,1.1137,1.0965,1.1053,1229460,0
1983-03-18,1.1137,1.1225,1.1053,1.1137,2278257,0
1983-03-21,1.1137,1.1225,1.1053,1.1137,1218341,0
1983-03-22,1.1137,1.1312,1.0881,1.1053,6373371,0
1983-03-23,1.1053,1.1225,1.1053,1.1225,2061455,0
1983-03-24,1.1312,1.1485,1.1225,1.1485,2092031,0
1983-03-25,1.1485,1.1744,1.1225,1.1225,1662139,0
1983-03-28,1.1225,1.1395,1.1137,1.1225,882024,0
1983-03-29,1.1312,1.1485,1.1225,1.1395,798639,0
1983-03-30,1.1395,1.1485,1.1312,1.1485,517912,0
1983-03-31,1.1485,1.157,1.1053,1.1053,1485176,0
1983-04-04,1.0965,1.1137,1.0965,1.1137,1446263,0
1983-04-05,1.1137,1.1137,1.0881,1.0881,1726066,0
1983-04-06,1.0881,1.0965,1.0449,1.0707,2770226,0
1983-04-07,1.0796,1.0796,1.0622,1.0796,1240579,0
1983-04-08,1.0796,1.0965,1.0796,1.0965,1797404,0
1983-04-11,1.0881,1.0965,1.0796,1.0965,2041073,0
1983-04-12,1.0965,1.0965,1.0881,1.0965,1681590,0
1983-04-13,1.0881,1.0965,1.0796,1.0796,1142372,0
1983-04-14,1.0965,1.0965,1.0881,1.0881,1530572,0
1983-04-15,1.0881,1.0965,1.0796,1.0965,1757562,0
1983-04-18,1.0965,1.1053,1.0881,1.0965,1663060,0
1983-04-19,1.0965,1.0965,1.0881,1.0881,877392,0
1983-04-20,1.0965,1.1225,1.0881,1.1225,2665532,0
1983-04-21,1.1225,1.1312,1.1137,1.1137,1821491,0
1983-04-22,1.1225,1.1395,1.1137,1.1137,2342184,0
1983-04-25,1.1137,1.1225,1.1053,1.1053,929277,0
1983-04-26,1.0965,1.1137,1.0796,1.1053,1020073,0
1983-04-27,1.1053,1.1225,1.0881,1.0965,1595428,0
1983-04-28,1.0881,1.0965,1.0796,1.0881,4298017,0
1983-04-29,1.1053,1.1137,1.0881,1.1053,3249224,0
1983-05-02,1.0965,1.1053,1.0796,1.0796,2056822,0
1983-05-03,1.0796,1.0881,1.0796,1.0881,1412908,0
1983-05-04,1.1137,1.1395,1.0881,1.1395,2300493,0
1983-05-05,1.1744,1.2091,1.1485,1.1915,5432978,0
1983-05-06,1.2,1.2091,1.1915,1.2,3212165,0
1983-05-09,1.2,1.2091,1.2,1.2091,1432365,0
1983-05-10,1.2091,1.2091,1.1915,1.2091,2544160,0
1983-05-11,1.2091,1.2091,1.1744,1.1831,734712,0
1983-05-12,1.1831,1.1831,1.1485,1.157,689315,0
1983-05-13,1.1485,1.1744,1.1485,1.157,521620,0
1983-05-16,1.1225,1.1485,1.1225,1.1485,1204446,0
1983-05-17,1.1485,1.1744,1.1312,1.1658,655032,0
1983-05-18,1.1658,1.1744,1.1395,1.1485,1588015,0
1983-05-19,1.157,1.157,1.1312,1.1395,1876157,0
1983-05-20,1.1225,1.1312,1.0965,1.1312,3008336,0
1983-05-23,1.1053,1.1225,1.0965,1.1053,2395919,0
1983-05-24,1.1137,1.1312,1.1053,1.1312,2662752,0
1983-05-25,1.1395,1.157,1.1312,1.1395,2134646,0
1983-05-26,1.1485,1.1744,1.1395,1.157,1161829,0
1983-05-27,1.1744,1.2091,1.1658,1.1915,1324889,0
1983-05-31,1.1915,1.2,1.1658,1.1744,1438850,0
1983-06-01,1.1831,1.1831,1.1485,1.1658,1069181,0
1983-06-02,1.1658,1.1744,1.1395,1.1485,1279494,0
1983-06-03,1.157,1.1658,1.1485,1.1485,956144,0
1983-06-06,1.157,1.1658,1.1312,1.1658,1654725,0
1983-06-07,1.1915,1.2091,1.1658,1.1744,1847436,0
1983-06-08,1.1658,1.1831,1.157,1.1658,673560,0
1983-06-09,1.157,1.1658,1.1485,1.1485,756021,0
1983-06-10,1.157,1.2,1.157,1.2,1491661,0
1983-06-13,1.2091,1.2175,1.1915,1.2091,2161516,0
1983-06-14,1.2175,1.2175,1.2,1.2091,1503703,0
1983-06-15,1.2175,1.2693,1.2175,1.2693,3748605,0
1983-06-16,1.2779,1.2865,1.2607,1.2779,3967260,0
1983-06-17,1.2865,1.3039,1.2779,1.2953,4468495,0
1983-06-20,1.2865,1.3039,1.2865,1.3039,1867819,0
1983-06-21,1.3039,1.3039,1.2607,1.2953,2420009,0
1983-06-22,1.2953,1.3039,1.2779,1.2865,1500924,0
1983-06-23,1.2865,1.2953,1.2779,1.2779,1945645,0
1983-06-24,1.2779,1.2953,1.2693,1.2693,800494,0
1983-06-27,1.2434,1.252,1.2262,1.2434,1297094,0
1983-06-28,1.2347,1.2434,1.2091,1.2175,2158736,0
1983-06-29,1.2091,1.2175,1.1915,1.2091,1855773,0
1983-06-30,1.2091,1.2175,1.2,1.2091,1646383,0
1983-07-01,1.2091,1.2091,1.1831,1.1915,1676958,0
1983-07-05,1.1395,1.157,1.1395,1.1485,3592027,0
1983-07-06,1.157,1.1658,1.1395,1.157,2381097,0
1983-07-07,1.157,1.157,1.1312,1.1395,2614574,0
1983-07-08,1.1225,1.1312,1.1137,1.1312,1903951,0
1983-07-11,1.1225,1.1312,1.1225,1.1225,1103457,0
1983-07-12,1.1225,1.1312,1.0965,1.1053,1083076,0
1983-07-13,1.0965,1.1053,1.0881,1.0965,1558367,0
1983-07-14,1.0965,1.1225,1.0965,1.0965,1470349,0
1983-07-15,1.0881,1.0881,1.0707,1.0881,1644532,0
1983-07-18,1.0881,1.1053,1.0707,1.0965,928350,0
1983-07-19,1.0881,1.1395,1.0881,1.1312,1762199,0
1983-07-20,1.1658,1.1658,1.1395,1.157,2101296,0
1983-07-21,1.157,1.157,1.1312,1.1312,1259108,0
1983-07-22,1.1225,1.1312,1.1053,1.1312,1208151,0
1983-07-25,1.1137,1.1225,1.0965,1.0965,6163983,0
1983-07-26,1.0965,1.0965,1.0707,1.0796,3559599,0
1983-07-27,1.0622,1.0796,1.0449,1.0534,11115184,0
1983-07-28,1.0534,1.0534,1.0188,1.0188,11390353,0
1983-07-29,1.0188,1.0275,0.9931,1.0102,4459228,0
1983-08-01,1.0102,1.0102,0.9841,1.0017,3135266,0
1983-08-02,1.0017,1.0102,0.9931,0.9931,1775168,0
1983-08-03,1.0017,1.0102,0.9841,0.9931,3156574,0
1983-08-04,1.0017,1.0017,0.967,0.9931,1736255,0
1983-08-05,1.0017,1.0188,0.9841,0.9931,5268060,0
1983-08-08,0.9931,0.9931,0.9758,0.9841,3224211,0
1983-08-09,0.9758,0.9841,0.967,0.9758,2273623,0
1983-08-10,0.967,0.9931,0.9498,0.9758,2055894,0
1983-08-11,0.9841,1.0102,0.9758,1.0102,1168313,0
1983-08-12,1.0102,1.0275,1.0017,1.0102,801421,0
1983-08-15,1.0188,1.0188,0.9931,0.9931,2441317,0
1983-08-16,0.9931,0.9931,0.924,0.9585,3782885,0
1983-08-17,0.9758,0.9841,0.9585,0.967,2760962,0
1983-08-18,0.9498,0.9498,0.9326,0.9326,3426185,0
1983-08-19,0.9326,0.9411,0.924,0.9326,1896540,0
1983-08-22,0.9411,0.967,0.9411,0.967,2109634,0
1983-08-23,0.967,0.967,0.9411,0.9411,1107165,0
1983-08-24,0.9498,0.9585,0.9411,0.9498,1222048,0
1983-08-25,0.967,0.967,0.9411,0.9498,2087399,0
1983-08-26,0.9411,0.9585,0.9326,0.9585,1412908,0
1983-08-29,0.9498,0.967,0.9498,0.9498,1199813,0
1983-08-30,0.9498,0.9585,0.9411,0.9411,1212784,0
1983-08-31,0.9498,0.9931,0.9498,0.9931,1977143,0
1983-09-01,1.0017,1.0017,0.9326,0.9931,2967568,0
1983-09-02,1.0017,1.0017,0.9931,1.0017,1295242,0
1983-09-06,0.9931,1.0102,0.9931,0.9931,1416614,0
1983-09-07,1.0017,1.0017,0.9758,0.9841,2603455,0
1983-09-08,0.9758,0.9758,0.9411,0.967,2889745,0
1983-09-09,0.9498,0.967,0.9411,0.967,1880787,0
1983-09-12,0.9841,0.9841,0.9411,0.9411,3219577,0
1983-09-13,0.9411,0.9498,0.9326,0.9411,2962937,0
1983-09-14,0.9411,0.967,0.9326,0.967,1404571,0
1983-09-15,0.967,0.9758,0.9498,0.967,3920934,0
1983-09-16,0.967,1.0017,0.9498,0.9931,2325507,0
1983-09-19,1.0017,1.0188,0.9931,1.0017,2501540,0
1983-09-20,1.0102,1.0275,0.9931,0.9931,5280104,0
1983-09-21,0.924,0.9326,0.8807,0.8979,13073799,0
1983-09-22,0.8807,0.8979,0.7857,0.8807,5669235,0
1983-09-23,0.8807,0.8807,0.8374,0.8463,7105306,0
1983-09-26,0.855,0.872,0.8374,0.872,5810061,0
1983-09-27,0.8637,0.8894,0.8637,0.8807,2714636,0
1983-09-28,0.8807,0.8807,0.855,0.8637,3069484,0
1983-09-29,0.8637,0.8637,0.8463,0.8463,2113342,0
1983-09-30,0.855,0.855,0.8117,0.8463,3092646,0
1983-10-03,0.8463,0.855,0.8463,0.855,1614885,0
1983-10-04,0.855,0.872,0.8463,0.855,5014200,0
1983-10-05,0.855,0.872,0.8463,0.872,2226373,0
1983-10-06,0.872,0.8807,0.872,0.872,2587705,0
1983-10-07,0.872,0.8807,0.872,0.8807,3281652,0
1983-10-10,0.8807,0.8979,0.872,0.8979,2103146,0
1983-10-11,0.8894,0.8979,0.8807,0.8894,2081840,0
1983-10-12,0.8979,0.9067,0.8894,0.8894,2537673,0
1983-10-13,0.8979,0.9067,0.8979,0.8979,9504931,0
1983-10-14,0.9067,0.9153,0.8979,0.8979,3317784,0
1983-10-17,0.8979,0.9067,0.8894,0.8894,1336936,0
1983-10-18,0.8807,0.8894,0.8637,0.872,4451819,0
1983-10-19,0.872,0.872,0.8637,0.872,1033971,0
1983-10-20,0.872,0.872,0.8203,0.8203,10774231,0
1983-10-21,0.8203,0.8203,0.777,0.7944,4938230,0
1983-10-24,0.7944,0.8117,0.7857,0.8031,4190545,0
1983-10-25,0.8031,0.8031,0.7857,0.7944,4186839,0
1983-10-26,0.7944,0.8031,0.7944,0.8031,4052497,0
1983-10-27,0.8031,0.8117,0.7944,0.8031,2993509,0
1983-10-28,0.8031,0.8117,0.7944,0.8031,2340331,0
1983-10-31,0.8031,0.8117,0.7944,0.8031,1740886,0
1983-11-01,0.8117,0.8117,0.7944,0.8117,1726992,0
1983-11-02,0.8031,0.8117,0.8031,0.8031,1620441,0
1983-11-03,0.8031,0.8031,0.7944,0.8031,2608086,0
1983-11-04,0.8031,0.8031,0.7857,0.7857,5475597,0
1983-11-07,0.8031,0.8117,0.7944,0.7944,6178806,0
1983-11-08,0.7944,0.8117,0.7944,0.8117,3531808,0
1983-11-09,0.8117,0.8203,0.8117,0.8203,2084619,0
1983-11-10,0.8203,0.8291,0.8117,0.8203,3841258,0
1983-11-11,0.8203,0.8637,0.8203,0.8637,3013897,0
1983-11-14,0.872,0.8807,0.8637,0.8637,4102530,0
1983-11-15,0.8637,0.8637,0.8463,0.8463,1294315,0
1983-11-16,0.8807,0.8894,0.872,0.8807,6532730,0
1983-11-17,0.8807,0.8894,0.8807,0.8894,1978070,0
1983-11-18,0.8894,0.8894,0.8807,0.8894,991354,0
1983-11-21,0.8894,0.8894,0.8807,0.8894,2914761,0
1983-11-22,0.8894,0.8894,0.8807,0.8807,3248297,0
1983-11-23,0.8807,0.8894,0.872,0.872,1636195,0
1983-11-25,0.872,0.8807,0.872,0.8807,913523,0
1983-11-28,0.8807,0.8894,0.872,0.8807,1243359,0
1983-11-29,0.8807,0.8894,0.8807,0.8894,3321495,0
1983-11-30,0.8979,0.9067,0.8894,0.9067,3140824,0
1983-12-01,0.9067,0.9411,0.8979,0.9153,2483010,0
1983-12-02,0.9153,0.9153,0.9067,0.9153,1017295,0
1983-12-05,0.9153,0.9153,0.8894,0.8979,2166151,0
1983-12-06,0.9067,0.9067,0.8979,0.9067,2060530,0
1983-12-07,0.9067,0.9067,0.8894,0.9067,1739034,0
1983-12-08,0.8979,0.8979,0.8807,0.8894,2771152,0
1983-12-09,0.8894,0.8894,0.8807,0.8807,1132179,0
1983-12-12,0.8807,0.8979,0.8807,0.8894,935759,0
1983-12-13,0.8894,0.8894,0.8807,0.8807,1363806,0
1983-12-14,0.8807,0.8807,0.8637,0.872,1626001,0
1983-12-15,0.872,0.8979,0.8637,0.8894,3388199,0
1983-12-16,0.8894,0.9067,0.8894,0.8979,1747373,0
1983-12-19,0.8979,0.924,0.8894,0.924,3182514,0
1983-12-20,0.9153,0.924,0.9153,0.9153,1430512,0
1983-12-21,0.924,0.9326,0.9153,0.924,2059605,0
1983-12-22,0.924,0.924,0.9067,0.9067,1261887,0
1983-12-23,0.9067,0.9153,0.9067,0.9153,868128,0
1983-12-27,0.9153,0.9326,0.9153,0.9326,1021001,0
1983-12-28,0.9326,0.9326,0.9067,0.9153,2640518,0
1983-12-29,0.8979,0.9153,0.8894,0.9067,1486100,0
1983-12-30,0.8979,0.9326,0.8894,0.924,2972201,0
1984-01-03,0.924,0.9411,0.9153,0.9326,1874302,0
1984-01-04,0.9326,0.9326,0.924,0.9326,1198890,0
1984-01-05,0.9411,0.9411,0.9326,0.9326,1949349,0
1984-01-06,0.9326,0.9411,0.9326,0.9326,1313771,0
1984-01-09,0.9411,0.9498,0.9326,0.9498,1718651,0
1984-01-10,0.9498,0.9498,0.9411,0.9498,2825814,0
1984-01-11,0.9498,0.9498,0.9326,0.9411,1606546,0
1984-01-12,0.9326,0.9411,0.9326,0.9411,1625075,0
1984-01-13,0.9411,0.9498,0.924,0.924,1101604,0
1984-01-16,0.9326,0.9326,0.924,0.9326,1755713,0
1984-01-17,0.9326,0.9326,0.9153,0.924,6128777,0
1984-01-18,0.924,0.9326,0.9153,0.9326,2055894,0
1984-01-19,0.924,0.924,0.924,0.924,1453674,0
1984-01-20,0.924,0.924,0.924,0.924,1715871,0
1984-01-23,0.924,0.924,0.9153,0.9153,2118899,0
1984-01-24,0.924,0.924,0.9153,0.924,1366583,0
1984-01-25,0.924,0.9326,0.924,0.924,1911363,0
1984-01-26,0.924,0.9326,0.9153,0.9326,1784431,0
1984-01-27,0.9326,0.9498,0.924,0.9411,2454293,0
1984-01-30,0.9585,0.9585,0.9326,0.9411,2053116,0
1984-01-31,0.9411,0.9498,0.9326,0.9411,800494,0
1984-02-01,0.9498,0.9498,0.924,0.924,3438229,0
1984-02-02,0.924,0.9326,0.9153,0.924,2230080,0
1984-02-03,0.924,0.9326,0.9153,0.9153,953366,0
1984-02-06,0.9153,0.9326,0.9153,0.9326,1216491,0
1984-02-07,0.9326,0.9411,0.924,0.9326,3338167,0
1984-02-08,0.9498,0.9498,0.9326,0.9411,4424024,0
1984-02-09,0.9326,0.9326,0.924,0.9326,1526867,0
1984-02-10,0.9326,0.9326,0.8894,0.9326,1224829,0
1984-02-13,0.9326,0.9326,0.9153,0.924,1402716,0
1984-02-14,0.924,0.924,0.9153,0.924,1594499,0
1984-02-15,0.924,0.924,0.8979,0.8979,1030263,0
1984-02-16,0.8979,0.8979,0.8807,0.8894,1218341,0
1984-02-17,0.8894,0.8894,0.8807,0.8807,1058058,0
1984-02-21,0.8807,0.8894,0.8807,0.8894,757874,0
1984-02-22,0.8807,0.8894,0.8637,0.8637,1963247,0
1984-02-23,0.872,0.8807,0.855,0.8637,2114267,0
1984-02-24,0.872,0.8807,0.8637,0.872,915379,0
1984-02-27,0.8807,0.8979,0.8807,0.8894,1256330,0
1984-02-28,0.8894,0.8894,0.8807,0.8894,396540,0
1984-02-29,0.8894,0.8979,0.8807,0.8807,1608399,0
1984-03-01,0.8807,0.8894,0.8807,0.8807,857936,0
1984-03-02,0.8807,0.8894,0.872,0.8807,1340641,0
1984-03-05,0.8807,0.8894,0.8807,0.8807,1239654,0
1984-03-06,0.8807,0.8807,0.8637,0.872,2018838,0
1984-03-07,0.872,0.872,0.8637,0.8637,1590796,0
1984-03-08,0.8637,0.8637,0.855,0.855,1536131,0
1984-03-09,0.855,0.855,0.8374,0.8463,1435144,0
1984-03-12,0.8463,0.8894,0.8463,0.8894,4266518,0
1984-03-13,0.8894,0.8979,0.8807,0.8894,1254477,0
1984-03-14,0.8894,0.8979,0.8807,0.8979,668003,0
1984-03-15,0.8894,0.9153,0.8807,0.8807,1022851,0
1984-03-16,0.9153,0.9153,0.8894,0.8979,1058983,0
1984-03-19,0.8979,0.8979,0.8807,0.8979,504941,0
1984-03-20,0.8979,0.9067,0.8979,0.8979,277949,0
1984-03-21,0.8894,0.8979,0.8894,0.8894,946879,0
1984-03-22,0.8894,0.8979,0.8894,0.8979,504015,0
1984-03-23,0.8979,0.8979,0.872,0.8807,642989,0
1984-03-26,0.8807,0.8807,0.855,0.8637,1645460,0
1984-03-27,0.8637,0.872,0.8637,0.8637,315933,0
1984-03-28,0.8374,0.8374,0.7944,0.8117,10449035,0
1984-03-29,0.8117,0.8117,0.8031,0.8117,2359789,0
1984-03-30,0.8031,0.8031,0.7857,0.7944,2213401,0
1984-04-02,0.7857,0.7944,0.7857,0.7944,2999995,0
1984-04-03,0.7944,0.8031,0.7857,0.8031,2018838,0
1984-04-04,0.8031,0.8117,0.7944,0.8031,2863801,0
1984-04-05,0.7944,0.8031,0.7944,0.8031,1433291,0
1984-04-06,0.7944,0.8031,0.7944,0.8031,1281348,0
1984-04-09,0.8031,0.8031,0.7857,0.7857,2497836,0
1984-04-10,0.7857,0.7857,0.76,0.76,4829829,0
1984-04-11,0.76,0.76,0.7253,0.7426,4056202,0
1984-04-12,0.7426,0.7684,0.7426,0.7684,2526557,0
1984-04-13,0.777,0.777,0.76,0.76,2766521,0
1984-04-16,0.76,0.76,0.7426,0.76,1153488,0
1984-04-17,0.76,0.76,0.76,0.76,1236875,0
1984-04-18,0.76,0.76,0.76,0.76,682829,0
1984-04-19,0.76,0.76,0.76,0.76,1406421,0
1984-04-23,0.76,0.76,0.7426,0.7426,2170783,0
1984-04-24,0.7426,0.7426,0.7426,0.7426,1533353,0
1984-04-25,0.7426,0.76,0.7426,0.7426,733787,0
1984-04-26,0.7426,0.7684,0.7426,0.7684,6637424,0
1984-04-27,0.7684,0.777,0.7684,0.7684,2062379,0
1984-04-30,0.777,0.7857,0.7684,0.777,2184683,0
1984-05-01,0.7857,0.7944,0.777,0.7944,1933598,0
1984-05-02,0.7944,0.8117,0.7944,0.8117,3186224,0
1984-05-03,0.8031,0.8374,0.8031,0.8374,7319328,0
1984-05-04,0.8374,0.8374,0.7944,0.8117,12878308,0
1984-05-07,0.8031,0.8117,0.7944,0.8117,876466,0
1984-05-08,0.8031,0.8117,0.7944,0.8031,3155646,0
1984-05-09,0.8031,0.8031,0.777,0.7944,3852375,0
1984-05-10,0.7944,0.7944,0.777,0.7857,1523159,0
1984-05-11,0.777,0.7857,0.777,0.7857,2138354,0
1984-05-14,0.777,0.7857,0.777,0.777,1315628,0
1984-05-15,0.777,0.7857,0.777,0.777,2493202,0
1984-05-16,0.777,0.777,0.76,0.777,1348055,0
1984-05-17,0.7684,0.777,0.76,0.7684,953366,0
1984-05-18,0.7684,0.777,0.76,0.7684,1212784,0
1984-05-21,0.7684,0.7684,0.7512,0.76,802347,0
1984-05-22,0.76,0.76,0.76,0.76,612414,0
1984-05-23,0.76,0.777,0.76,0.777,4470347,0
1984-05-24,0.777,0.777,0.7684,0.777,1028411,0
1984-05-25,0.777,0.7857,0.777,0.7857,1049721,0
1984-05-29,0.7857,0.7944,0.777,0.7857,1224829,0
1984-05-30,0.7857,0.7857,0.7684,0.777,1306361,0
1984-05-31,0.777,0.777,0.7684,0.777,1513896,0
1984-06-01,0.777,0.7944,0.777,0.7944,2794317,0
1984-06-04,0.8117,0.8117,0.7944,0.8117,2202284,0
1984-06-05,0.7944,0.8031,0.7944,0.8031,1663060,0
1984-06-06,0.8031,0.8117,0.7944,0.7944,1909511,0
1984-06-07,0.7944,0.7944,0.777,0.7857,2297713,0
1984-06-08,0.7857,0.7944,0.777,0.7857,928350,0
1984-06-11,0.7857,0.7857,0.76,0.76,853306,0
1984-06-12,0.76,0.777,0.76,0.7684,1393448,0
1984-06-13,0.777,0.777,0.76,0.76,897775,0
1984-06-14,0.76,0.7684,0.7512,0.7512,1228534,0
1984-06-15,0.76,0.7684,0.7426,0.7684,3567938,0
1984-06-18,0.76,0.7857,0.76,0.7857,758800,0
1984-06-19,0.8117,0.8203,0.7944,0.8117,8085537,0
1984-06-20,0.8031,0.8291,0.8031,0.8291,4772386,0
1984-06-21,0.8637,0.872,0.8463,0.855,13026549,0
1984-06-22,0.855,0.855,0.8203,0.8374,4142368,0
1984-06-25,0.8374,0.855,0.8291,0.8374,1596355,0
1984-06-26,0.8374,0.855,0.8374,0.855,2479306,0
1984-06-27,0.855,0.872,0.855,0.855,2470041,0
1984-06-28,0.855,0.8637,0.855,0.855,1829831,0
1984-06-29,0.8637,0.8637,0.8374,0.8463,2620132,0
1984-07-02,0.8374,0.8463,0.8117,0.8117,3121369,0
1984-07-03,0.8203,0.8374,0.8203,0.8291,1329523,0
1984-07-05,0.8291,0.8463,0.8291,0.8374,1539835,0
1984-07-06,0.8291,0.8374,0.8291,0.8291,1147928,0
1984-07-09,0.8374,0.855,0.8291,0.855,3519763,0
1984-07-10,0.855,0.8637,0.8374,0.8463,1735330,0
1984-07-11,0.8463,0.8637,0.8463,0.855,1317479,0
1984-07-12,0.855,0.855,0.8463,0.855,1549106,0
1984-07-13,0.855,0.855,0.855,0.855,964483,0
1984-07-16,0.8637,0.8637,0.855,0.8637,1396232,0
1984-07-17,0.872,0.872,0.8637,0.872,2190241,0
1984-07-18,0.872,0.872,0.8637,0.872,2188384,0
1984-07-19,0.8637,0.872,0.8637,0.872,1393448,0
1984-07-20,0.872,0.8894,0.872,0.872,1595428,0
1984-07-23,0.8807,0.8894,0.872,0.8894,2553425,0
1984-07-24,0.8979,0.8979,0.8894,0.8894,1736255,0
1984-07-25,0.8894,0.8979,0.8894,0.8894,1475910,0
1984-07-26,0.8979,0.9067,0.8894,0.9067,2483937,0
1984-07-27,0.9153,0.924,0.9153,0.9153,3653177,0
1984-07-30,0.9153,0.924,0.8979,0.8979,1414758,0
1984-07-31,0.8979,0.9153,0.8979,0.9153,2049413,0
1984-08-01,0.924,0.9411,0.9153,0.9326,5622909,0
1984-08-02,0.9411,0.9585,0.9411,0.9498,3882947,0
1984-08-03,0.9498,0.9758,0.9498,0.9585,12109315,0
1984-08-06,0.9931,0.9931,0.9758,0.9758,5441317,0
1984-08-07,0.9585,0.9758,0.9585,0.9758,6482699,0
1984-08-08,0.9758,0.9841,0.9498,0.9585,6188999,0
1984-08-09,0.9498,0.9841,0.9498,0.9758,2069794,0
1984-08-10,0.9841,1.0017,0.9498,0.9841,3138973,0
1984-08-13,0.9841,0.9841,0.967,0.9841,1147928,0
1984-08-14,0.967,0.9841,0.9585,0.967,3827357,0
1984-08-15,0.967,0.9841,0.967,0.9841,1058058,0
1984-08-16,0.9841,0.9931,0.9841,0.9841,1904878,0
1984-08-17,0.9758,0.9841,0.9758,0.9841,3197342,0
1984-08-20,0.9841,0.9931,0.9841,0.9931,1307287,0
1984-08-21,0.9931,0.9931,0.9841,0.9841,4295242,0
1984-08-22,0.9841,0.9931,0.9758,0.9758,1938231,0
1984-08-23,0.9585,0.9841,0.9585,0.967,1027485,0
1984-08-24,0.9841,0.9841,0.967,0.9841,1102529,0
1984-08-27,0.9841,0.9841,0.967,0.967,951512,0
1984-08-28,0.9841,0.9841,0.9758,0.9841,1556517,0
1984-08-29,0.9841,0.9841,0.967,0.967,792156,0
1984-08-30,0.9758,0.9758,0.9498,0.9585,625384,0
1984-08-31,0.9585,0.9585,0.9411,0.9498,1081223,0
1984-09-04,0.9411,0.9498,0.9326,0.9498,1216491,0
1984-09-05,0.9326,0.9411,0.9153,0.924,1640825,0
1984-09-06,0.924,0.924,0.9153,0.924,1159972,0
1984-09-07,0.924,0.924,0.9153,0.924,1497220,0
1984-09-10,0.9067,0.9153,0.9067,0.9067,1046943,0
1984-09-11,0.9153,0.9411,0.9153,0.9326,2823962,0
1984-09-12,0.924,0.9411,0.924,0.924,964483,0
1984-09-13,0.9153,0.9411,0.9153,0.9411,1197958,0
1984-09-14,0.9585,0.9841,0.9411,0.9585,4161825,0
1984-09-17,0.967,0.9758,0.9585,0.9758,945951,0
1984-09-18,0.967,0.967,0.9411,0.9498,972822,0
1984-09-19,0.9411,0.9498,0.924,0.9411,1289683,0
1984-09-20,0.9326,0.9326,0.9153,0.9326,897775,0
1984-09-21,0.9326,0.9326,0.9153,0.9153,1893761,0
1984-09-24,0.9153,0.9585,0.9153,0.9585,3112102,0
1984-09-25,0.9585,0.9585,0.9498,0.9498,1705678,0
1984-09-26,0.9498,0.9585,0.9411,0.9585,1229460,0
1984-09-27,0.9585,0.9758,0.9585,0.967,2445950,0
1984-09-28,0.967,0.9841,0.967,0.9758,2206916,0
1984-10-01,0.9758,0.9758,0.9585,0.9585,1293389,0
1984-10-02,0.9585,0.9758,0.9411,0.9498,3185296,0
1984-10-03,0.9411,0.9498,0.9153,0.9411,2962011,0
1984-10-04,0.9411,0.9498,0.9326,0.9411,1409203,0
1984-10-05,0.9411,0.9498,0.9326,0.9411,427117,0
1984-10-08,0.9411,0.9411,0.924,0.9411,852380,0
1984-10-09,0.9411,0.9411,0.924,0.9326,1585235,0
1984-10-10,0.924,0.9326,0.9153,0.9326,1915994,0
1984-10-11,0.9326,0.9411,0.924,0.924,536440,0
1984-10-12,0.924,0.9326,0.9153,0.924,1180359,0
1984-10-15,0.924,0.9411,0.9153,0.9326,1588015,0
1984-10-16,0.924,0.9326,0.9067,0.9067,825508,0
1984-10-17,0.9153,0.9153,0.8894,0.9067,2477452,0
1984-10-18,0.9067,0.9411,0.8979,0.9411,1944716,0
1984-10-19,0.9498,0.9585,0.9153,0.924,1980851,0
1984-10-22,0.924,0.9411,0.9153,0.924,1283198,0
1984-10-23,0.9326,0.9411,0.9153,0.924,1341568,0
1984-10-24,0.924,0.9326,0.9153,0.9153,1142372,0
1984-10-25,0.9153,0.924,0.9067,0.9153,1133106,0
1984-10-26,0.9067,0.9067,0.8894,0.8979,1227609,0
1984-10-29,0.8979,0.9067,0.8894,0.9067,892217,0
1984-10-30,0.9067,0.9067,0.8979,0.9067,1149786,0
1984-10-31,0.8979,0.8979,0.8894,0.8894,1472202,0
1984-11-01,0.8979,0.9067,0.8894,0.9067,1377700,0
1984-11-02,0.9067,0.9067,0.8894,0.9067,1305436,0
1984-11-05,0.9153,0.9411,0.9067,0.9411,5382947,0
1984-11-06,0.9326,0.9411,0.924,0.9326,1384185,0
1984-11-07,0.924,0.9326,0.9153,0.924,3546631,0
1984-11-08,0.9153,0.9326,0.9153,0.924,2854537,0
1984-11-09,0.924,0.9326,0.8807,0.8894,4587085,0
1984-11-12,0.8894,0.8894,0.855,0.8807,2005866,0
1984-11-13,0.872,0.8807,0.8637,0.8807,4537982,0
1984-11-14,0.8637,0.8807,0.8637,0.872,2875845,0
1984-11-15,0.872,0.872,0.8637,0.8637,2069794,0
1984-11-16,0.872,0.8807,0.855,0.855,3592027,0
1984-11-19,0.855,0.855,0.8203,0.8291,2338479,0
1984-11-20,0.8463,0.855,0.8291,0.8463,3392832,0
1984-11-21,0.8374,0.855,0.8117,0.855,4028406,0
1984-11-23,0.872,0.8894,0.872,0.8807,5841563,0
1984-11-26,0.8807,0.8807,0.8637,0.8637,1652872,0
1984-11-27,0.8637,0.8637,0.855,0.855,1517602,0
1984-11-28,0.8203,0.855,0.8031,0.8117,5602525,0
1984-11-29,0.8203,0.8291,0.8117,0.8291,4092336,0
1984-11-30,0.8291,0.8374,0.8203,0.8291,3277018,0
1984-12-03,0.8463,0.8463,0.8291,0.8374,1663986,0
1984-12-04,0.8374,0.8374,0.8203,0.8291,26599727,0
1984-12-05,0.8291,0.8463,0.8203,0.8291,3207532,0
1984-12-06,0.8291,0.8637,0.8291,0.8637,1754784,0
1984-12-07,0.8637,0.8637,0.8463,0.855,1113650,0
1984-12-10,0.8463,0.855,0.8291,0.8374,3189003,0
1984-12-11,0.8374,0.8374,0.8203,0.8291,2684064,0
1984-12-12,0.8291,0.8374,0.8203,0.8291,2348668,0
1984-12-13,0.8291,0.8374,0.8203,0.8291,1033043,0
1984-12-14,0.8203,0.8291,0.8203,0.8203,2134646,0
1984-12-17,0.8203,0.8291,0.8117,0.8203,3278872,0
1984-12-18,0.8291,0.855,0.8291,0.855,4808518,0
1984-12-19,0.855,0.8807,0.855,0.8807,2740576,0
1984-12-20,0.872,0.8807,0.8637,0.8637,1993821,0
1984-12-21,0.855,0.8637,0.855,0.855,4640822,0
1984-12-24,0.855,0.8637,0.8463,0.855,731930,0
1984-12-26,0.855,0.8637,0.855,0.855,622607,0
1984-12-27,0.8637,0.8807,0.855,0.855,1357319,0
1984-12-28,0.8637,0.9067,0.855,0.8637,2582149,0
1984-12-31,0.8637,0.8807,0.8637,0.8807,1900244,0
1985-01-02,0.8637,0.8637,0.8463,0.855,3648546,0
1985-01-03,0.855,0.855,0.8291,0.8463,1700123,0
1985-01-04,0.8463,0.8463,0.8291,0.8463,1230387,0
1985-01-07,0.8291,0.8463,0.8203,0.8291,1795552,0
1985-01-08,0.8374,0.8463,0.8203,0.8291,5356080,0
1985-01-09,0.8291,0.8374,0.8291,0.8291,3754164,0
1985-01-10,0.8291,0.8637,0.7944,0.8374,12007401,0
1985-01-11,0.8291,0.8291,0.8117,0.8203,5507098,0
1985-01-14,0.8203,0.8291,0.8117,0.8291,6587394,0
1985-01-15,0.8291,0.8463,0.8291,0.8374,2691473,0
1985-01-16,0.8291,0.8374,0.8291,0.8291,3913525,0
1985-01-17,0.8374,0.8374,0.8203,0.8203,2793389,0
1985-01-18,0.8203,0.8291,0.8117,0.8203,4254475,0
1985-01-21,0.8203,0.8463,0.8203,0.8374,3845887,0
1985-01-22,0.8463,0.8637,0.8463,0.8637,6768060,0
1985-01-23,0.8807,0.8807,0.855,0.8807,4149780,0
1985-01-24,0.8807,0.8807,0.8637,0.8637,3138973,0
1985-01-25,0.855,0.8637,0.855,0.8637,2703514,0
1985-01-28,0.872,0.8807,0.8637,0.872,1973437,0
1985-01-29,0.8807,0.9067,0.872,0.9067,2565470,0
1985-01-30,0.9153,0.924,0.9067,0.924,5188382,0
1985-01-31,0.924,0.924,0.9153,0.9153,2058675,0
1985-02-01,0.9067,0.9153,0.8979,0.9067,2299564,0
1985-02-04,0.9067,0.9153,0.8894,0.9067,1995675,0
1985-02-05,0.9153,0.9153,0.9067,0.9153,2800803,0
1985-02-06,0.9153,0.9153,0.9067,0.9153,2193016,0
1985-02-07,0.9153,0.9411,0.9153,0.924,3401172,0
1985-02-08,0.9326,0.9326,0.9153,0.924,8393134,0
1985-02-11,0.9411,0.9411,0.924,0.9326,3507719,0
1985-02-12,0.924,0.9326,0.924,0.924,2849903,0
1985-02-13,0.924,0.9411,0.9153,0.924,1990115,0
1985-02-14,0.924,0.9411,0.924,0.9411,3004630,0
1985-02-15,0.9411,0.9411,0.924,0.9326,1826126,0
1985-02-19,0.9411,0.9411,0.924,0.9326,1109944,0
1985-02-20,0.9326,0.9411,0.924,0.9411,1588015,0
1985-02-21,0.9411,0.9411,0.924,0.9326,1427733,0
1985-02-22,0.9326,0.9326,0.9153,0.9153,1951203,0
1985-02-25,0.924,0.924,0.9067,0.9153,2641443,0
1985-02-26,0.9153,0.924,0.9153,0.9153,2255093,0
1985-02-27,0.9153,0.924,0.9153,0.9153,1595428,0
1985-02-28,0.9153,0.9153,0.9067,0.9067,1672327,0
1985-03-01,0.9067,0.9153,0.9067,0.9153,1692710,0
1985-03-04,0.9153,0.924,0.9067,0.9153,1283198,0
1985-03-05,0.9153,0.9153,0.9153,0.9153,1238729,0
1985-03-06,0.9153,0.9153,0.9067,0.9153,1097898,0
1985-03-07,0.9153,0.9153,0.9067,0.9153,1572263,0
1985-03-08,0.9153,0.924,0.9067,0.9153,2300493,0
1985-03-11,0.9067,0.9153,0.8979,0.8979,2093881,0
1985-03-12,0.8979,0.9153,0.8979,0.9153,1422172,0
1985-03-13,0.9153,0.9153,0.8807,0.8807,2057749,0
1985-03-14,0.8807,0.8894,0.8637,0.872,1967878,0
1985-03-15,0.8637,0.872,0.8637,0.872,1608399,0
1985-03-18,0.872,0.8894,0.8637,0.872,944100,0
1985-03-19,0.872,0.8807,0.855,0.8807,1810375,0
1985-03-20,0.8807,0.8807,0.8374,0.855,2971278,0
1985-03-21,0.8374,0.8807,0.8117,0.8463,4309137,0
1985-03-22,0.855,0.855,0.8374,0.855,2722975,0
1985-03-25,0.8374,0.855,0.8374,0.8374,1422172,0
1985-03-26,0.8374,0.8463,0.8291,0.8463,1613961,0
1985-03-27,0.8463,0.8463,0.8374,0.8463,1333230,0
1985-03-28,0.8463,0.855,0.8374,0.8374,1131252,0
1985-03-29,0.8374,0.8463,0.8374,0.8374,1798330,0
1985-04-01,0.8463,0.855,0.8374,0.855,1323964,0
1985-04-02,0.855,0.872,0.855,0.855,1776093,0
1985-04-03,0.855,0.8637,0.855,0.8637,1415686,0
1985-04-04,0.855,0.8637,0.855,0.8637,1848362,0
1985-04-08,0.8637,0.872,0.8463,0.8463,1609325,0
1985-04-09,0.855,0.8637,0.855,0.855,962632,0
1985-04-10,0.8637,0.872,0.8637,0.8637,1363806,0
1985-04-11,0.8637,0.872,0.8637,0.872,1033043,0
1985-04-12,0.8637,0.872,0.855,0.8637,1084002,0
1985-04-15,0.8637,0.8637,0.855,0.8637,1021926,0
1985-04-16,0.8637,0.8637,0.855,0.8637,959851,0
1985-04-17,0.855,0.8637,0.855,0.8637,1117354,0
1985-04-18,0.8637,0.8637,0.8374,0.855,2583075,0
1985-04-19,0.855,0.8637,0.8463,0.8637,2407039,0
1985-04-22,0.855,0.8807,0.855,0.8807,2556206,0
1985-04-23,0.8807,0.8894,0.872,0.8894,2962937,0
1985-04-24,0.8894,0.8894,0.8807,0.8807,1544471,0
1985-04-25,0.8807,0.8894,0.855,0.8637,4058983,0
1985-04-26,0.8637,0.8637,0.855,0.8637,1162753,0
1985-04-29,0.8637,0.8807,0.855,0.855,1436071,0
1985-04-30,0.8637,0.8637,0.855,0.8637,2454293,0
1985-05-01,0.872,0.872,0.855,0.8637,808832,0
1985-05-02,0.8637,0.8637,0.855,0.8637,741197,0
1985-05-03,0.8637,0.8637,0.8374,0.855,3236253,0
1985-05-06,0.8374,0.8374,0.7944,0.8117,3838476,0
1985-05-07,0.8031,0.8291,0.7857,0.8117,4185912,0
1985-05-08,0.8117,0.8203,0.8117,0.8117,5399620,0
1985-05-09,0.8291,0.8374,0.8203,0.8291,4367507,0
1985-05-10,0.8291,0.855,0.8291,0.8374,6784736,0
1985-05-13,0.855,0.855,0.8374,0.8374,1813156,0
1985-05-14,0.8374,0.8374,0.8291,0.8374,1856699,0
1985-05-15,0.8291,0.8374,0.8291,0.8374,1196104,0
1985-05-16,0.8374,0.8463,0.8374,0.8463,2841565,0
1985-05-17,0.8463,0.855,0.8374,0.855,1810375,0
1985-05-20,0.855,0.855,0.8374,0.8374,3971891,0
1985-05-21,0.8374,0.8374,0.8291,0.8374,3179738,0
1985-05-22,0.8374,0.8374,0.8291,0.8374,1613033,0
1985-05-23,0.8374,0.8374,0.8291,0.8291,1529648,0
1985-05-24,0.8374,0.8374,0.8291,0.8374,1940084,0
1985-05-28,0.8374,0.8374,0.8291,0.8291,2095735,0
1985-05-29,0.8291,0.8291,0.8031,0.8117,2274550,0
1985-05-30,0.8117,0.8117,0.76,0.7857,7203511,0
1985-05-31,0.777,0.8117,0.777,0.7944,4653795,0
1985-06-03,0.8031,0.8031,0.7944,0.7944,2958305,0
1985-06-04,0.7944,0.7944,0.7857,0.7944,2833226,0
1985-06-05,0.8031,0.8117,0.7944,0.8031,2709076,0
1985-06-06,0.8031,0.8117,0.7944,0.8031,2313465,0
1985-06-07,0.8031,0.8374,0.7944,0.8291,2887892,0
1985-06-10,0.8291,0.8374,0.8291,0.8291,2005866,0
1985-06-11,0.8291,0.8291,0.8117,0.8117,1479613,0
1985-06-12,0.8291,0.8291,0.8117,0.8117,1633412,0
1985-06-13,0.8117,0.8117,0.7944,0.7944,1164606,0
1985-06-14,0.7944,0.8031,0.7944,0.8031,1661208,0
1985-06-17,0.8117,0.8374,0.8117,0.8291,4066395,0
1985-06-18,0.8291,0.8291,0.8291,0.8291,1252622,0
1985-06-19,0.8291,0.8374,0.8291,0.8291,1928968,0
1985-06-20,0.8291,0.8463,0.8291,0.8463,1368436,0
1985-06-21,0.855,0.872,0.8463,0.872,4214635,0
1985-06-24,0.8637,0.872,0.8637,0.872,1520383,0
1985-06-25,0.872,0.8894,0.872,0.872,3422480,0
1985-06-26,0.872,0.8807,0.8637,0.8637,1522233,0
1985-06-27,0.8807,0.8894,0.872,0.8894,2255093,0
1985-06-28,0.8979,0.8979,0.8807,0.8979,1636195,0
1985-07-01,0.8979,0.8979,0.8807,0.8979,1624151,0
1985-07-02,0.8979,0.9498,0.8979,0.9326,8292147,0
1985-07-03,0.9411,0.9498,0.9326,0.9326,3702281,0
1985-07-05,0.9411,0.9498,0.9326,0.9498,1920629,0
1985-07-08,0.9498,0.9585,0.9326,0.9585,2868433,0
1985-07-09,0.9585,0.9585,0.9498,0.9585,2001234,0
1985-07-10,0.9585,0.9585,0.9498,0.9585,2810066,0
1985-07-11,0.9498,0.9585,0.9326,0.9498,2877699,0
1985-07-12,0.9498,0.9498,0.9411,0.9498,995058,0
1985-07-15,0.9498,0.9498,0.9411,0.9411,1835389,0
1985-07-16,0.9498,0.9498,0.9326,0.9498,2654413,0
1985-07-17,0.9498,0.9585,0.9498,0.9585,4619513,0
1985-07-18,0.9585,0.9841,0.9498,0.9585,7711233,0
1985-07-19,0.967,0.967,0.9585,0.9585,3385421,0
1985-07-22,0.9585,0.967,0.9585,0.9585,1721432,0
1985-07-23,0.967,0.9841,0.9585,0.967,4381405,0
1985-07-24,0.967,0.967,0.9585,0.967,1339717,0
1985-07-25,0.967,0.967,0.9585,0.9585,1243359,0
1985-07-26,0.9585,0.9585,0.9498,0.9498,1100677,0
1985-07-29,0.9585,0.9585,0.9326,0.9326,941322,0
1985-07-30,0.9326,0.9498,0.924,0.9411,1036749,0
1985-07-31,0.9498,0.967,0.9498,0.9585,1279494,0
1985-08-01,0.967,0.9758,0.9585,0.9758,2405185,0
1985-08-02,0.9841,0.9841,0.9585,0.9585,2567323,0
1985-08-05,0.9585,0.9585,0.9498,0.9585,801421,0
1985-08-06,0.9585,0.9585,0.9411,0.9411,1479613,0
1985-08-07,0.9411,0.9498,0.9326,0.9326,1531500,0
1985-08-08,0.9326,0.9326,0.9153,0.924,4247060,0
1985-08-09,0.9326,0.9326,0.924,0.924,1304508,0
1985-08-12,0.924,0.9326,0.9153,0.924,837555,0
1985-08-13,0.924,0.9326,0.9153,0.924,925571,0
1985-08-14,0.924,0.9326,0.924,0.924,535514,0
1985-08-15,0.924,0.9326,0.924,0.924,645768,0
1985-08-16,0.924,0.924,0.924,0.924,1390671,0
1985-08-19,0.924,0.9498,0.924,0.9411,1706607,0
1985-08-20,0.9585,0.967,0.9411,0.9498,1198890,0
1985-08-21,0.9498,0.9498,0.9411,0.9498,1432365,0
1985-08-22,0.9498,0.9498,0.9326,0.9326,476220,0
1985-08-23,0.9326,0.9411,0.9326,0.9411,470662,0
1985-08-26,0.9411,0.9498,0.9326,0.9326,539222,0
1985-08-27,0.9498,0.9585,0.9411,0.9585,1963247,0
1985-08-28,0.9585,0.9585,0.9411,0.9411,773623,0
1985-08-29,0.9411,0.9498,0.9411,0.9498,427117,0
1985-08-30,0.9498,0.9498,0.9326,0.9411,603150,0
1985-09-03,0.9411,0.9498,0.9326,0.9326,473440,0
1985-09-04,0.9411,0.9585,0.9326,0.9585,2720194,0
1985-09-05,0.9498,1.0965,0.9498,1.0534,18974658,0
1985-09-06,1.0534,1.0622,1.0361,1.0361,10098819,0
1985-09-09,1.0361,1.0361,1.0275,1.0361,5240266,0
1985-09-10,1.0361,1.0361,1.0188,1.0361,2901786,0
1985-09-11,1.0275,1.0275,1.0017,1.0102,2484865,0
1985-09-12,1.0017,1.0102,0.9931,1.0017,1643605,0
1985-09-13,1.0017,1.0017,0.9931,1.0017,1582455,0
1985-09-16,1.0017,1.0188,1.0017,1.0188,1357319,0
1985-09-17,1.0188,1.0188,0.9931,1.0102,1319332,0
1985-09-18,1.0102,1.0361,1.0017,1.0361,5962934,0
1985-09-19,1.0361,1.0449,1.0361,1.0449,3719888,0
1985-09-20,1.0361,1.0361,1.0102,1.0102,5733163,0
1985-09-23,1.0188,1.0361,1.0188,1.0361,3917229,0
1985-09-24,1.0361,1.0361,1.0188,1.0188,3333536,0
1985-09-25,1.0361,1.0361,1.0275,1.0275,4080291,0
1985-09-26,1.0275,1.0361,1.0188,1.0361,2025322,0
1985-09-30,1.0361,1.0361,1.0188,1.0361,2101296,0
1985-10-01,1.0275,1.0361,1.0188,1.0361,1261887,0
1985-10-02,1.0361,1.0361,1.0188,1.0188,3630013,0
1985-10-03,1.0188,1.0361,1.0102,1.0361,3388199,0
1985-10-04,1.0361,1.0796,1.0361,1.0707,9820866,0
1985-10-07,1.0622,1.0796,1.0622,1.0622,7032111,0
1985-10-08,1.0707,1.0965,1.0622,1.0796,8428342,0
1985-10-09,1.0796,1.0796,1.0622,1.0707,5187454,0
1985-10-10,1.0622,1.0796,1.0622,1.0707,3411361,0
1985-10-11,1.0622,1.0965,1.0622,1.0881,6032421,0
1985-10-14,1.0881,1.0881,1.0796,1.0796,1378627,0
1985-10-15,1.0796,1.0881,1.0796,1.0796,5940698,0
1985-10-16,1.0881,1.1395,1.0796,1.1225,20586763,0
1985-10-17,1.1312,1.1658,1.1225,1.1658,17344023,0
1985-10-18,1.1658,1.1658,1.1312,1.1395,4342488,0
1985-10-21,1.1395,1.157,1.1225,1.1312,24570700,0
1985-10-22,1.1312,1.1485,1.0965,1.1053,1959540,0
1985-10-23,1.1225,1.1312,1.1137,1.1312,4987334,0
1985-10-24,1.1312,1.1395,1.1225,1.1225,1450894,0
1985-10-25,1.1137,1.1225,1.1053,1.1053,1321183,0
1985-10-28,1.1053,1.1053,1.1053,1.1053,1039530,0
1985-10-29,1.1137,1.1225,1.1053,1.1137,1358242,0
1985-10-30,1.1137,1.1225,1.1053,1.1137,1606546,0
1985-10-31,1.1225,1.1485,1.1137,1.1485,2701667,0
1985-11-01,1.1395,1.1485,1.1395,1.1485,2750770,0
1985-11-04,1.1395,1.1658,1.1312,1.1658,3274242,0
1985-11-05,1.1485,1.1658,1.1395,1.1485,10006166,0
1985-11-06,1.157,1.1658,1.157,1.157,2571027,0
1985-11-07,1.157,1.1915,1.157,1.1831,4872447,0
1985-11-08,1.1744,1.2091,1.1658,1.2091,3812535,0
1985-11-11,1.1915,1.2091,1.1915,1.2091,8411665,0
1985-11-12,1.2,1.2091,1.1831,1.1915,5740574,0
1985-11-13,1.1915,1.2091,1.1915,1.2091,3464171,0
1985-11-14,1.1915,1.2,1.1915,1.1915,1202595,0
1985-11-15,1.2091,1.2091,1.1831,1.2091,4243356,0
1985-11-18,1.2,1.2175,1.2,1.2091,2218961,0
1985-11-19,1.2091,1.2175,1.2091,1.2091,2095735,0
1985-11-20,1.2091,1.2091,1.1915,1.2091,2204136,0
1985-11-21,1.2091,1.2175,1.2091,1.2091,2147619,0
1985-11-22,1.2091,1.2175,1.2091,1.2175,2092031,0
1985-11-25,1.2091,1.2175,1.2091,1.2091,1465718,0
1985-11-26,1.2091,1.2175,1.2091,1.2091,1266521,0
1985-11-27,1.2,1.2262,1.2,1.2091,2231930,0
1985-11-29,1.2091,1.2262,1.2091,1.2262,3329831,0
1985-12-02,1.2175,1.2262,1.2175,1.2175,3008336,0
1985-12-03,1.2175,1.252,1.2175,1.2434,8100365,0
1985-12-04,1.2434,1.252,1.2347,1.252,2233785,0
1985-12-05,1.252,1.2607,1.2347,1.252,7398078,0
1985-12-06,1.2434,1.252,1.2434,1.252,3101910,0
1985-12-09,1.2693,1.2693,1.252,1.2607,2143914,0
1985-12-10,1.2693,1.2693,1.252,1.2693,2021616,0
1985-12-11,1.2693,1.2779,1.252,1.2693,2669236,0
1985-12-12,1.2607,1.2693,1.2434,1.252,2007720,0
1985-12-13,1.2693,1.2693,1.252,1.252,2846201,0
1985-12-16,1.252,1.2607,1.2347,1.252,4530569,0
1985-12-17,1.2347,1.2347,1.1744,1.2091,5563614,0
1985-12-18,1.2091,1.252,1.2091,1.2091,1206301,0
1985-12-19,1.2091,1.2262,1.2091,1.2262,1538911,0
1985-12-20,1.2175,1.2607,1.2091,1.2347,3007410,0
1985-12-23,1.2262,1.2347,1.2175,1.2262,1236875,0
1985-12-24,1.2175,1.2175,1.2091,1.2091,1164606,0
1985-12-26,1.2091,1.2262,1.2091,1.2091,1259108,0
1985-12-27,1.2175,1.2262,1.2091,1.2091,687460,0
1985-12-30,1.2091,1.2175,1.2091,1.2091,943172,0
1985-12-31,1.2091,1.2262,1.2091,1.2175,951512,0
1986-01-02,1.2175,1.2262,1.2,1.2091,1861333,0
1986-01-03,1.2,1.2091,1.1915,1.2091,885731,0
1986-01-06,1.2091,1.2091,1.1915,1.2,1028411,0
1986-01-07,1.2,1.2262,1.2,1.2262,3143605,0
1986-01-08,1.2262,1.2347,1.2175,1.2175,2785976,0
1986-01-09,1.2091,1.2175,1.2,1.2091,3601293,0
1986-01-10,1.2091,1.2091,1.1831,1.1831,881097,0
1986-01-13,1.1831,1.1915,1.1831,1.1915,1451822,0
1986-01-14,1.1915,1.1915,1.1831,1.1915,686536,0
1986-01-15,1.1915,1.2,1.1915,1.1915,1058983,0
1986-01-16,1.2,1.2091,1.1915,1.1915,1954908,0
1986-01-17,1.1915,1.1915,1.1831,1.1915,2517291,0
1986-01-20,1.1915,1.1915,1.1831,1.1831,897775,0
1986-01-21,1.1915,1.1915,1.1658,1.1658,1712167,0
1986-01-22,1.1658,1.1658,1.1485,1.157,2672944,0
1986-01-23,1.1485,1.1485,1.1312,1.1485,2072575,0
1986-01-24,1.1485,1.1744,1.1395,1.1744,1096973,0
1986-01-27,1.1744,1.2091,1.1395,1.2091,1901171,0
1986-01-28,1.2,1.2262,1.1831,1.1915,6872755,0
1986-01-29,1.1915,1.1915,1.1831,1.1831,7411047,0
1986-01-30,1.1744,1.2091,1.1744,1.1915,1888201,0
1986-01-31,1.1915,1.2091,1.1831,1.2,2780417,0
1986-02-03,1.1915,1.2175,1.1915,1.2091,3403949,0
1986-02-04,1.2091,1.2434,1.2091,1.2262,3008336,0
1986-02-05,1.2347,1.2347,1.2175,1.2347,2834154,0
1986-02-06,1.2347,1.252,1.2347,1.2434,1494440,0
1986-02-07,1.2434,1.2434,1.2262,1.2347,1340641,0
1986-02-10,1.2347,1.2347,1.2262,1.2347,1156267,0
1986-02-11,1.2434,1.2607,1.2347,1.2607,1802962,0
1986-02-12,1.252,1.2779,1.252,1.2693,3596662,0
1986-02-13,1.2693,1.2953,1.2607,1.2779,1383259,0
1986-02-14,1.2779,1.3039,1.2693,1.3039,2043856,0
1986-02-18,1.3208,1.3208,1.2865,1.3208,2386657,0
1986-02-19,1.3208,1.347,1.3125,1.3208,3901481,0
1986-02-20,1.3208,1.3297,1.3125,1.3297,1696414,0
1986-02-21,1.3643,1.3816,1.347,1.3643,6916304,0
1986-02-24,1.3556,1.3556,1.3297,1.3385,3201975,0
1986-02-25,1.3385,1.3643,1.3297,1.3385,5559906,0
1986-02-26,1.3297,1.347,1.3297,1.3297,1691783,0
1986-02-27,1.3297,1.347,1.3297,1.347,2285669,0
1986-02-28,1.347,1.3816,1.3297,1.3816,3529952,0
1986-03-03,1.3816,1.3989,1.347,1.3989,3680970,0
1986-03-04,1.3904,1.3989,1.3816,1.3816,2501540,0
1986-03-05,1.3816,1.3904,1.3728,1.3816,1878936,0
1986-03-06,1.3904,1.4249,1.3816,1.4161,2369978,0
1986-03-07,1.4161,1.4421,1.4074,1.4336,2393141,0
1986-03-10,1.4249,1.4336,1.4074,1.4161,1728843,0
1986-03-11,1.4249,1.4592,1.4249,1.4592,2220812,0
1986-03-12,1.4592,1.4592,1.4421,1.4507,3117661,0
1986-03-13,1.4421,1.468,1.4249,1.4249,1721432,0
1986-03-14,1.4249,1.4592,1.4249,1.4421,2586780,0
1986-03-17,1.4421,1.4421,1.4249,1.4336,2324580,0
1986-03-18,1.4161,1.4249,1.3989,1.4249,1593574,0
1986-03-19,1.4161,1.4336,1.4161,1.4161,2175415,0
1986-03-20,1.4074,1.4161,1.3816,1.4161,2168003,0
1986-03-21,1.4336,1.4421,1.4249,1.4336,3570718,0
1986-03-24,1.4336,1.4421,1.4161,1.4249,1306361,0
1986-03-25,1.4249,1.4249,1.4249,1.4249,1622298,0
1986-03-26,1.4249,1.511,1.4249,1.5023,6622601,0
1986-03-27,1.511,1.5196,1.5023,1.5023,6550330,0
1986-03-31,1.5023,1.5196,1.4939,1.511,2416309,0
1986-04-01,1.511,1.511,1.4592,1.4852,3892212,0
1986-04-02,1.4765,1.4765,1.4592,1.468,2213401,0
1986-04-03,1.4939,1.5196,1.4852,1.4852,4919697,0
1986-04-04,1.4852,1.5023,1.4852,1.4852,2179119,0
1986-04-07,1.4852,1.4852,1.4249,1.4421,2346816,0
1986-04-08,1.4507,1.468,1.4249,1.468,1773316,0
1986-04-09,1.468,1.4852,1.4592,1.468,2380170,0
1986-04-10,1.468,1.5023,1.4507,1.5023,4074732,0
1986-04-11,1.5023,1.5629,1.5023,1.5458,8359783,0
1986-04-14,1.5458,1.5543,1.5369,1.5458,1985484,0
1986-04-15,1.5284,1.5369,1.5023,1.5023,3105615,0
1986-04-16,1.5023,1.5196,1.5023,1.5196,8256939,0
1986-04-17,1.511,1.511,1.4852,1.5023,3016674,0
1986-04-18,1.5023,1.511,1.5023,1.5023,1876157,0
1986-04-21,1.511,1.511,1.4852,1.5023,2096663,0
1986-04-22,1.511,1.511,1.468,1.4852,6532730,0
1986-04-23,1.4765,1.4939,1.4592,1.4765,4254475,0
1986-04-24,1.4765,1.4765,1.4592,1.4592,2251387,0
1986-04-25,1.468,1.468,1.3728,1.4592,5597896,0
1986-04-28,1.4592,1.4592,1.4161,1.4249,1573192,0
1986-04-29,1.4249,1.4336,1.3816,1.3989,2566395,0
1986-04-30,1.3989,1.4249,1.3989,1.3989,2233785,0
1986-05-01,1.3989,1.4336,1.3989,1.4249,1469422,0
1986-05-02,1.4249,1.4507,1.4249,1.4421,2366275,0
1986-05-05,1.4421,1.4852,1.4421,1.4765,2330140,0
1986-05-06,1.4765,1.4852,1.468,1.4852,1506483,0
1986-05-07,1.4852,1.5023,1.468,1.4939,1566705,0
1986-05-08,1.4939,1.5369,1.4939,1.5369,2766521,0
1986-05-09,1.5369,1.5543,1.5284,1.5369,3497526,0
1986-05-12,1.5369,1.5369,1.5196,1.5369,2272696,0
1986-05-13,1.5284,1.5369,1.5196,1.5196,1349905,0
1986-05-14,1.511,1.5196,1.511,1.511,1234094,0
1986-05-15,1.511,1.511,1.4939,1.5023,1147928,0
1986-05-16,1.4765,1.4765,1.4421,1.4507,2708150,0
1986-05-19,1.4592,1.468,1.4421,1.4507,909819,0
1986-05-20,1.4507,1.4939,1.4507,1.4852,1016366,0
1986-05-21,1.4765,1.4852,1.468,1.4852,1903951,0
1986-05-22,1.468,1.5543,1.4592,1.5543,2768373,0
1986-05-23,1.5543,1.5629,1.5369,1.5458,1941011,0
1986-05-27,1.5369,1.5629,1.5369,1.5629,1268375,0
1986-05-28,1.5629,1.5716,1.5543,1.5629,1064545,0
1986-05-29,1.5716,1.5716,1.5543,1.5716,1157193,0
1986-05-30,1.5716,1.5802,1.5543,1.5543,1908581,0
1986-06-02,1.5629,1.5888,1.5543,1.5716,1882639,0
1986-06-03,1.5716,1.5716,1.5543,1.5629,1249844,0
1986-06-04,1.5629,1.5629,1.5196,1.5284,835701,0
1986-06-05,1.5369,1.5369,1.4939,1.5196,1387895,0
1986-06-06,1.511,1.5196,1.5023,1.511,533662,0
1986-06-09,1.5023,1.5023,1.4421,1.4507,1173873,0
1986-06-10,1.468,1.468,1.4507,1.468,1180359,0
1986-06-11,1.468,1.5196,1.468,1.511,1176653,0
1986-06-12,1.511,1.511,1.5023,1.511,1027485,0
1986-06-13,1.5196,1.5369,1.5196,1.5369,1135884,0
1986-06-16,1.5369,1.5802,1.5369,1.5716,1670472,0
1986-06-17,1.5802,1.6405,1.5716,1.606,3332611,0
1986-06-18,1.606,1.6148,1.5888,1.5975,2691473,0
1986-06-19,1.5888,1.5888,1.5716,1.5716,974675,0
1986-06-20,1.5716,1.5975,1.5716,1.5975,1597282,0
1986-06-23,1.5888,1.5888,1.5802,1.5802,1072881,0
1986-06-24,1.5888,1.6232,1.5888,1.6148,1910437,0
1986-06-25,1.6318,1.6491,1.6318,1.6318,2147619,0
1986-06-26,1.6232,1.6318,1.5888,1.606,1366583,0
1986-06-27,1.6318,1.6318,1.606,1.606,823655,0
1986-06-30,1.606,1.6318,1.5975,1.6232,1757562,0
1986-07-01,1.6232,1.6405,1.606,1.6232,1719579,0
1986-07-02,1.6318,1.6318,1.606,1.6232,630943,0
1986-07-03,1.6148,1.6148,1.5802,1.5888,1899319,0
1986-07-07,1.5975,1.5975,1.5196,1.5284,1694563,0
1986-07-08,1.5023,1.5196,1.4507,1.511,3295550,0
1986-07-09,1.511,1.5369,1.511,1.5369,1468498,0
1986-07-10,1.5458,1.5716,1.5369,1.5716,1465718,0
1986-07-11,1.5716,1.5716,1.5543,1.5629,735637,0
1986-07-14,1.5543,1.5543,1.5196,1.5369,1217416,0
1986-07-15,1.5369,1.5369,1.4852,1.511,1918775,0
1986-07-16,1.4852,1.511,1.4852,1.5023,2997218,0
1986-07-17,1.5023,1.511,1.4939,1.5023,1776093,0
1986-07-18,1.5023,1.5196,1.4852,1.511,2292153,0
1986-07-21,1.511,1.511,1.4852,1.4852,1582455,0
1986-07-22,1.4852,1.511,1.4852,1.5023,787526,0
1986-07-23,1.5023,1.5023,1.468,1.4852,1395307,0
1986-07-24,1.4852,1.4939,1.4852,1.4852,416926,0
1986-07-25,1.4939,1.5023,1.4939,1.5023,712480,0
1986-07-28,1.4939,1.5023,1.4336,1.4336,967265,0
1986-07-29,1.4336,1.4507,1.4161,1.4249,3640206,0
1986-07-30,1.4336,1.511,1.4336,1.5023,2945333,0
1986-07-31,1.5196,1.5196,1.5023,1.511,1653798,0
1986-08-01,1.511,1.5284,1.511,1.5196,1850216,0
1986-08-04,1.5196,1.5284,1.511,1.5196,1196104,0
1986-08-05,1.5196,1.5196,1.4939,1.4939,2520998,0
1986-08-06,1.5023,1.5023,1.4939,1.5023,1056206,0
1986-08-07,1.5023,1.5023,1.4939,1.5023,1066398,0
1986-08-08,1.4939,1.5023,1.4852,1.4852,1492587,0
1986-08-11,1.4939,1.5543,1.4852,1.5543,2231002,0
1986-08-12,1.5458,1.5543,1.511,1.5543,1509263,0
1986-08-13,1.5543,1.5716,1.5369,1.5716,1671401,0
1986-08-14,1.5716,1.6318,1.5716,1.6232,4050643,0
1986-08-15,1.5888,1.6318,1.5716,1.5888,2865654,0
1986-08-18,1.5802,1.5888,1.5458,1.5543,879245,0
1986-08-19,1.5629,1.5716,1.5369,1.5543,997837,0
1986-08-20,1.5629,1.5716,1.5458,1.5716,2146694,0
1986-08-21,1.5888,1.5975,1.5716,1.5716,2885112,0
1986-08-22,1.5716,1.5802,1.5629,1.5629,1439778,0
1986-08-25,1.5716,1.5716,1.5196,1.5196,1444408,0
1986-08-26,1.5196,1.5543,1.5196,1.5284,2366275,0
1986-08-27,1.5369,1.5543,1.5369,1.5458,1181284,0
1986-08-28,1.5716,1.5888,1.5458,1.5888,1303582,0
1986-08-29,1.5802,1.6232,1.5802,1.606,1843730,0
1986-09-02,1.606,1.6318,1.5716,1.5888,2887892,0
1986-09-03,1.5888,1.6148,1.5802,1.606,1495364,0
1986-09-04,1.6148,1.6491,1.606,1.6491,2399629,0
1986-09-05,1.6405,1.6491,1.5888,1.5888,1765903,0
1986-09-08,1.5802,1.5975,1.5716,1.5975,1319332,0
1986-09-09,1.5975,1.6318,1.5888,1.606,1794624,0
1986-09-10,1.606,1.606,1.5802,1.5888,900557,0
1986-09-11,1.5888,1.5888,1.4852,1.4852,2160591,0
1986-09-12,1.511,1.511,1.4765,1.4939,8108702,0
1986-09-15,1.4939,1.5196,1.4939,1.5196,3026866,0
1986-09-16,1.4939,1.511,1.4765,1.5023,1159049,0
1986-09-17,1.511,1.5369,1.511,1.511,1335081,0
1986-09-18,1.5023,1.511,1.4939,1.511,1421247,0
1986-09-19,1.5023,1.5023,1.4765,1.4765,2361641,0
1986-09-22,1.4765,1.511,1.4765,1.511,1896540,0
1986-09-23,1.5196,1.5543,1.511,1.5458,2735020,0
1986-09-24,1.5629,1.5802,1.5369,1.5629,6698574,0
1986-09-25,1.5629,1.5716,1.5369,1.5458,2806360,0
1986-09-26,1.5369,1.5629,1.5196,1.5284,956144,0
1986-09-29,1.5369,1.5369,1.511,1.511,478072,0
1986-09-30,1.5196,1.5196,1.511,1.511,685606,0
1986-10-01,1.511,1.5543,1.511,1.5369,1035821,0
1986-10-02,1.5458,1.5716,1.5369,1.5629,747686,0
1986-10-03,1.5716,1.5888,1.5543,1.5629,2146694,0
1986-10-06,1.5543,1.5543,1.5369,1.5458,2536748,0
1986-10-07,1.5369,1.5458,1.5284,1.5369,2289372,0
1986-10-08,1.5369,1.5543,1.5284,1.5458,1308213,0
1986-10-09,1.5458,1.5629,1.5369,1.5629,1107165,0
1986-10-10,1.5543,1.5716,1.5543,1.5629,705991,0
1986-10-13,1.5543,1.5543,1.5543,1.5543,275169,0
1986-10-14,1.5458,1.5716,1.5196,1.5369,1623223,0
1986-10-15,1.5369,1.5543,1.5369,1.5543,1985484,0
1986-10-16,1.5629,1.5629,1.5369,1.5458,2006795,0
1986-10-17,1.5284,1.5369,1.5196,1.5284,999689,0
1986-10-20,1.4852,1.5023,1.4592,1.5023,1983630,0
1986-10-21,1.5023,1.5023,1.4939,1.5023,3154720,0
1986-10-22,1.5023,1.511,1.4939,1.511,1166459,0
1986-10-23,1.5284,1.5458,1.5196,1.5369,1706607,0
1986-10-24,1.5458,1.5458,1.5196,1.5284,851449,0
1986-10-27,1.511,1.5196,1.5023,1.511,865348,0
1986-10-28,1.5196,1.5284,1.511,1.5196,790302,0
1986-10-29,1.5196,1.5369,1.511,1.5196,2344035,0
1986-10-30,1.5629,1.5629,1.5196,1.5284,3989497,0
1986-10-31,1.5284,1.5284,1.5023,1.5196,1528721,0
1986-11-03,1.5196,1.5369,1.5196,1.5196,1397157,0
1986-11-04,1.5284,1.5543,1.5196,1.5369,1557442,0
1986-11-05,1.5369,1.5369,1.5284,1.5369,1287829,0
1986-11-06,1.5369,1.5369,1.5196,1.5284,1562074,0
1986-11-07,1.4939,1.5023,1.4336,1.4421,8244895,0
1986-11-10,1.4336,1.4421,1.3816,1.3989,4677883,0
1986-11-11,1.3816,1.3904,1.3556,1.3643,3838476,0
1986-11-12,1.3385,1.3643,1.3297,1.3643,5400549,0
1986-11-13,1.3816,1.3816,1.3643,1.3816,2864727,0
1986-11-14,1.3728,1.3989,1.3643,1.3816,2870288,0
1986-11-17,1.3989,1.4161,1.3816,1.3989,7879857,0
1986-11-18,1.3989,1.3989,1.3385,1.3385,6995979,0
1986-11-19,1.3297,1.347,1.2953,1.3208,9635567,0
1986-11-20,1.3208,1.3297,1.2953,1.3297,2527485,0
1986-11-21,1.347,1.3816,1.3297,1.347,3693017,0
1986-11-24,1.3556,1.3904,1.347,1.3816,1849290,0
1986-11-25,1.3904,1.3989,1.3904,1.3989,3327052,0
1986-11-26,1.3989,1.4074,1.3904,1.3904,2142063,0
1986-11-28,1.3989,1.3989,1.3904,1.3989,982087,0
1986-12-01,1.3989,1.3989,1.3816,1.3904,2168929,0
1986-12-02,1.3989,1.3989,1.3904,1.3989,4368432,0
1986-12-03,1.3989,1.4074,1.3904,1.3989,2334773,0
1986-12-04,1.3904,1.4161,1.3904,1.3904,2121678,0
1986-12-05,1.3989,1.3989,1.3904,1.3989,1361951,0
1986-12-08,1.3989,1.4074,1.3728,1.3989,1914143,0
1986-12-09,1.3989,1.4161,1.3989,1.3989,1655651,0
1986-12-10,1.4074,1.4507,1.3989,1.4507,4254475,0
1986-12-11,1.4421,1.4507,1.4249,1.4336,1318403,0
1986-12-12,1.4336,1.4336,1.4249,1.4336,1842800,0
1986-12-15,1.4249,1.4336,1.3904,1.4336,1233167,0
1986-12-16,1.4249,1.4336,1.3989,1.4336,1216491,0
1986-12-17,1.4074,1.4074,1.347,1.3556,3672633,0
1986-12-18,1.347,1.347,1.3039,1.3208,2751695,0
1986-12-19,1.3039,1.347,1.2953,1.347,3873683,0
1986-12-22,1.3297,1.347,1.3125,1.3297,1638975,0
1986-12-23,1.3297,1.347,1.3039,1.3039,1825201,0
1986-12-24,1.3039,1.3039,1.2953,1.2953,974675,0
1986-12-26,1.2953,1.3039,1.2953,1.3039,330761,0
1986-12-29,1.3039,1.3039,1.2953,1.2953,1066398,0
1986-12-30,1.2953,1.3039,1.2693,1.2779,2041073,0
1986-12-31,1.2693,1.2865,1.2693,1.2693,2268993,0
1987-01-02,1.2693,1.2953,1.2693,1.2953,1462013,0
1987-01-05,1.3297,1.3556,1.3039,1.347,1539835,0
1987-01-06,1.347,1.3556,1.3039,1.3208,3270534,0
1987-01-07,1.3208,1.3385,1.2953,1.2953,3190853,0
1987-01-08,1.3039,1.3039,1.2953,1.2953,2128162,0
1987-01-09,1.2953,1.2953,1.252,1.252,4771459,0
1987-01-12,1.2693,1.2693,1.252,1.2607,4052497,0
1987-01-13,1.2607,1.2607,1.2262,1.2434,6563303,0
1987-01-14,1.2347,1.2953,1.2262,1.2865,6373371,0
1987-01-15,1.3556,1.3904,1.3297,1.3643,11303262,0
1987-01-16,1.3728,1.3989,1.3728,1.3728,7764043,0
1987-01-19,1.3816,1.3989,1.347,1.3989,3813461,0
1987-01-20,1.3989,1.4074,1.3816,1.3989,7870591,0
1987-01-21,1.4161,1.4161,1.3816,1.3989,6124147,0
1987-01-22,1.3989,1.4161,1.3816,1.4074,3405802,0
1987-01-23,1.4074,1.4074,1.3728,1.3816,5484862,0
1987-01-26,1.3904,1.3904,1.347,1.3556,1479613,0
1987-01-27,1.3643,1.3989,1.3643,1.3816,3570718,0
1987-01-28,1.3989,1.4336,1.3728,1.4249,2826743,0
1987-01-29,1.4249,1.4421,1.4161,1.4249,2212476,0
1987-01-30,1.4249,1.4336,1.4074,1.4074,1143298,0
1987-02-02,1.4161,1.4249,1.4074,1.4074,1714944,0
1987-02-03,1.4161,1.4336,1.4074,1.4161,5425565,0
1987-02-04,1.4336,1.4421,1.4074,1.4336,3111179,0
1987-02-05,1.4507,1.4507,1.3989,1.4161,11581212,0
1987-02-06,1.4161,1.4336,1.4074,1.4336,4583380,0
1987-02-09,1.4249,1.4421,1.4161,1.4336,3513276,0
1987-02-10,1.4074,1.4161,1.3904,1.3989,2124458,0
1987-02-11,1.4161,1.4161,1.3904,1.3989,1238729,0
1987-02-12,1.3989,1.3989,1.3816,1.3989,1959540,0
1987-02-13,1.3989,1.4421,1.3904,1.4421,4006174,0
1987-02-17,1.468,1.468,1.4336,1.468,4248913,0
1987-02-18,1.4765,1.4852,1.4507,1.4592,4002467,0
1987-02-19,1.468,1.468,1.4421,1.4507,2167077,0
1987-02-20,1.4592,1.468,1.4336,1.468,1917848,0
1987-02-23,1.468,1.468,1.4421,1.4421,1629709,0
1987-02-24,1.4507,1.4507,1.4336,1.4507,1351761,0
1987-02-25,1.4507,1.4592,1.4336,1.4507,1285049,0
1987-02-26,1.4507,1.4507,1.4336,1.4336,1211858,0
1987-02-27,1.4421,1.4421,1.4249,1.4336,1501853,0
1987-03-02,1.4336,1.4336,1.3989,1.3989,1813156,0
1987-03-03,1.3989,1.3989,1.3728,1.3904,3609633,0
1987-03-04,1.3904,1.4507,1.3816,1.4507,5490420,0
1987-03-05,1.4507,1.468,1.4507,1.4592,4139588,0
1987-03-06,1.4507,1.468,1.4336,1.468,3984865,0
1987-03-09,1.4507,1.468,1.4421,1.4507,3297403,0
1987-03-10,1.4507,1.468,1.4507,1.468,2354229,0
1987-03-11,1.468,1.4852,1.4421,1.4421,4320253,0
1987-03-12,1.4336,1.4507,1.4336,1.4421,1184993,0
1987-03-13,1.4336,1.4592,1.4336,1.4421,1671401,0
1987-03-16,1.4336,1.4336,1.4249,1.4336,1430512,0
1987-03-17,1.4336,1.4421,1.4249,1.4336,1151638,0
1987-03-18,1.4421,1.4421,1.4336,1.4336,1669548,0
1987-03-19,1.4336,1.4421,1.4336,1.4336,1025633,0
1987-03-20,1.4507,1.511,1.4421,1.4852,3193633,0
1987-03-23,1.468,1.511,1.468,1.511,3335390,0
1987-03-24,1.511,1.5196,1.5023,1.5196,6628160,0
1987-03-25,1.5196,1.5458,1.511,1.5284,4515745,0
1987-03-26,1.5369,1.5458,1.5196,1.5196,2756327,0
1987-03-27,1.511,1.5196,1.511,1.511,2849903,0
1987-03-30,1.4507,1.4852,1.4507,1.4765,2097587,0
1987-03-31,1.4765,1.4852,1.468,1.4852,1619516,0
1987-04-01,1.468,1.5284,1.468,1.5196,1967878,0
1987-04-02,1.5196,1.5196,1.4852,1.5023,2751695,0
1987-04-03,1.5023,1.5023,1.4852,1.4939,8225440,0
1987-04-06,1.5023,1.511,1.4939,1.511,1293389,0
1987-04-07,1.5023,1.5196,1.4852,1.511,5474673,0
1987-04-08,1.5196,1.5458,1.511,1.5284,8578435,0
1987-04-09,1.5284,1.5284,1.511,1.5196,3536441,0
1987-04-10,1.5023,1.511,1.5023,1.511,2504321,0
1987-04-13,1.511,1.511,1.5023,1.5023,1130325,0
1987-04-14,1.4765,1.4852,1.4249,1.4507,3922789,0
1987-04-15,1.4592,1.468,1.4507,1.4592,2563615,0
1987-04-16,1.4765,1.4852,1.4507,1.4507,3950581,0
1987-04-20,1.468,1.468,1.4421,1.4507,1613033,0
1987-04-21,1.4421,1.5023,1.4336,1.5023,5097585,0
1987-04-22,1.4939,1.5023,1.4765,1.4852,2228223,0
1987-04-23,1.4852,1.5023,1.4765,1.4852,2163370,0
1987-04-24,1.4765,1.4765,1.4592,1.468,1480543,0
1987-04-27,1.4507,1.468,1.4336,1.4507,2802652,0
1987-04-28,1.4507,1.468,1.4421,1.4507,1431438,0
1987-04-29,1.4507,1.4939,1.4507,1.468,1600987,0
1987-04-30,1.4765,1.4852,1.468,1.4765,1818712,0
1987-05-01,1.4765,1.4765,1.4507,1.468,3562382,0
1987-05-04,1.468,1.468,1.4507,1.4507,1790919,0
1987-05-05,1.4507,1.468,1.4507,1.468,1622298,0
1987-05-06,1.4852,1.511,1.468,1.5023,6735633,0
1987-05-07,1.5023,1.511,1.4939,1.5023,2370905,0
1987-05-08,1.511,1.511,1.4939,1.5023,1633412,0
1987-05-11,1.5023,1.5458,1.5023,1.5196,4954906,0
1987-05-12,1.511,1.511,1.5023,1.511,2206916,0
1987-05-13,1.511,1.511,1.5023,1.511,2780417,0
1987-05-14,1.5196,1.5284,1.5023,1.5196,2429275,0
1987-05-15,1.5023,1.5196,1.5023,1.511,4235945,0
1987-05-18,1.511,1.511,1.4852,1.4852,2547867,0
1987-05-19,1.5023,1.5023,1.4592,1.468,2144839,0
1987-05-20,1.4507,1.4592,1.4249,1.4336,1759419,0
1987-05-21,1.4421,1.4592,1.4249,1.4421,1525943,0
1987-05-22,1.4249,1.4336,1.4074,1.4249,790302,0
1987-05-26,1.4249,1.4336,1.4161,1.4336,1445334,0
1987-05-27,1.4421,1.4421,1.4336,1.4336,1348978,0
1987-05-28,1.4249,1.4421,1.4249,1.4421,1042309,0
1987-05-29,1.4507,1.4507,1.3904,1.4421,802347,0
1987-06-01,1.4592,1.4592,1.4249,1.4336,2426496,0
1987-06-02,1.4507,1.4507,1.4336,1.4336,1707534,0
1987-06-03,1.4421,1.4592,1.4421,1.4421,2017910,0
1987-06-04,1.4592,1.5023,1.4507,1.5023,1887275,0
1987-06-05,1.5023,1.5888,1.5023,1.5543,8309751,0
1987-06-08,1.5629,1.5802,1.5543,1.5716,8380164,0
1987-06-09,1.5716,1.5716,1.5284,1.5458,2961084,0
1987-06-10,1.5458,1.5888,1.5458,1.5629,9264969,0
1987-06-11,1.5716,1.6148,1.5716,1.6148,4311917,0
1987-06-12,1.6148,1.6491,1.606,1.6318,6012965,0
1987-06-15,1.6405,1.658,1.6232,1.6318,3211237,0
1987-06-16,1.6232,1.6405,1.6148,1.6405,2103146,0
1987-06-17,1.6405,1.6405,1.6232,1.6405,2360713,0
1987-06-18,1.6405,1.6405,1.6232,1.6405,1668619,0
1987-06-19,1.6405,1.6751,1.6318,1.6751,3441008,0
1987-06-22,1.6751,1.6923,1.6751,1.6838,4143293,0
1987-06-23,1.6838,1.6838,1.6665,1.6665,3096352,0
1987-06-24,1.6665,1.6751,1.658,1.658,1655651,0
1987-06-25,1.6751,1.6838,1.6665,1.6751,1656576,0
1987-06-26,1.6665,1.6751,1.658,1.6665,1733475,0
1987-06-29,1.658,1.658,1.6232,1.6491,1675104,0
1987-06-30,1.6491,1.6491,1.6318,1.6318,2011428,0
1987-07-01,1.606,1.6232,1.606,1.6232,2501540,0
1987-07-02,1.6232,1.6232,1.6232,1.6232,934836,0
1987-07-06,1.6232,1.6491,1.6232,1.6232,1486100,0
1987-07-07,1.6232,1.6318,1.6232,1.6318,2813770,0
1987-07-08,1.6405,1.6405,1.6232,1.6318,1323037,0
1987-07-09,1.6318,1.6318,1.6232,1.6232,822728,0
1987-07-10,1.6318,1.6491,1.6232,1.6318,1394377,0
1987-07-13,1.6232,1.6318,1.6232,1.6232,2829522,0
1987-07-14,1.6318,1.6838,1.6232,1.6751,4906728,0
1987-07-15,1.6751,1.7097,1.6665,1.6838,2493202,0
1987-07-16,1.6923,1.7097,1.6838,1.701,1659355,0
1987-07-17,1.6923,1.7097,1.6838,1.6838,1895612,0
1987-07-20,1.6923,1.701,1.6751,1.6838,1408275,0
1987-07-21,1.6751,1.7097,1.6751,1.7097,2413520,0
1987-07-22,1.701,1.7097,1.6838,1.701,2116119,0
1987-07-23,1.6923,1.7097,1.6838,1.6838,2326434,0
1987-07-24,1.6838,1.7097,1.6838,1.701,1374922,0
1987-07-27,1.7097,1.7097,1.701,1.7097,592958,0
1987-07-28,1.7183,1.753,1.701,1.7443,3415994,0
1987-07-29,1.7443,1.7787,1.7443,1.7702,3864418,0
1987-07-30,1.7702,1.7961,1.7614,1.7874,3379860,0
1987-07-31,1.7961,1.7961,1.7787,1.7874,1691783,0
1987-08-03,1.7443,1.7787,1.7443,1.7702,3061144,0
1987-08-04,1.7787,1.7787,1.7614,1.7614,1337861,0
1987-08-05,1.7702,1.7961,1.7614,1.7787,1721432,0
1987-08-06,1.7961,1.8393,1.7787,1.8306,5035510,0
1987-08-07,1.8306,1.8393,1.8306,1.8306,4577823,0
1987-08-10,1.8306,1.8477,1.8306,1.8477,4456451,0
1987-08-11,1.8393,1.8563,1.8306,1.8306,3048175,0
1987-08-12,1.8306,1.8477,1.8133,1.8306,2392217,0
1987-08-13,1.8045,1.8651,1.7961,1.8651,20568232,0
1987-08-14,1.8651,1.8651,1.8477,1.8651,7854841,0
1987-08-17,1.8477,1.8563,1.8393,1.8477,4261887,0
1987-08-18,1.8133,1.8219,1.7787,1.7961,3541998,0
1987-08-19,1.7961,1.8045,1.7787,1.7961,1474055,0
1987-08-20,1.8133,1.8306,1.7961,1.8219,2620132,0
1987-08-21,1.8306,1.8393,1.8133,1.8306,2684989,0
1987-08-24,1.8133,1.8306,1.7961,1.8219,1031193,0
1987-08-25,1.8219,1.8393,1.8219,1.8306,2220812,0
1987-08-26,1.8306,1.8477,1.8133,1.8306,1443482,0
1987-08-27,1.8133,1.8306,1.8133,1.8219,1323037,0
1987-08-28,1.8133,1.8306,1.8133,1.8219,2417229,0
1987-08-31,1.8133,1.8477,1.8133,1.8477,2275473,0
1987-09-01,1.8306,1.8477,1.8133,1.8133,3144532,0
1987-09-02,1.8133,1.8219,1.7787,1.7961,1933598,0
1987-09-03,1.7961,1.7961,1.6923,1.7183,7061761,0
1987-09-04,1.7183,1.7443,1.701,1.7268,5585849,0
1987-09-08,1.7268,1.7443,1.7183,1.7268,1898394,0
1987-09-09,1.7268,1.7443,1.7268,1.7443,2975911,0
1987-09-10,1.7443,1.7443,1.701,1.7183,5305120,0
1987-09-11,1.7097,1.7268,1.7097,1.7268,1074738,0
1987-09-14,1.7268,1.7443,1.7097,1.7183,1504630,0
1987-09-15,1.701,1.701,1.658,1.6665,2287519,0
1987-09-16,1.6751,1.6751,1.6318,1.6318,2816549,0
1987-09-17,1.6318,1.6318,1.606,1.6232,2717414,0
1987-09-18,1.6318,1.6405,1.6232,1.6318,1861333,0
1987-09-21,1.6405,1.658,1.6318,1.6318,1397157,0
1987-09-22,1.6491,1.6751,1.5802,1.6665,1559295,0
1987-09-23,1.6665,1.701,1.658,1.6751,2870288,0
1987-09-24,1.701,1.7097,1.6923,1.701,1662139,0
1987-09-25,1.701,1.701,1.6923,1.701,2049413,0
1987-09-28,1.701,1.7097,1.6838,1.701,2619207,0
1987-09-29,1.701,1.7183,1.6923,1.701,1814082,0
1987-09-30,1.701,1.7268,1.701,1.7183,3138043,0
1987-10-01,1.7097,1.7183,1.6923,1.701,5030878,0
1987-10-02,1.701,1.701,1.658,1.6751,1349905,0
1987-10-05,1.6665,1.6665,1.6318,1.658,1201668,0
1987-10-06,1.6491,1.658,1.6405,1.658,1844655,0
1987-10-07,1.6491,1.658,1.5888,1.606,1854847,0
1987-10-08,1.6232,1.6232,1.5284,1.5716,2136505,0
1987-10-09,1.5543,1.606,1.5458,1.5802,3001848,0
1987-10-12,1.5975,1.5975,1.5802,1.5888,720813,0
1987-10-13,1.5975,1.6232,1.5888,1.6232,840331,0
1987-10-14,1.6148,1.6148,1.5369,1.5543,2777639,0
1987-10-15,1.5284,1.5543,1.511,1.5369,3523467,0
1987-10-16,1.5369,1.5369,1.4939,1.511,2902716,0
1987-10-19,1.4074,1.4249,0.9411,1.0275,6850518,0
1987-10-20,1.0796,1.2779,0.9841,1.0965,9521610,0
1987-10-21,1.1744,1.4074,1.1744,1.2779,7673246,0
1987-10-22,1.2,1.2607,1.157,1.2262,4880786,0
1987-10-23,1.1485,1.2347,1.1485,1.1744,4974363,0
1987-10-26,1.1485,1.157,1.1053,1.1225,3074117,0
1987-10-27,1.1485,1.1658,1.1137,1.1395,1887275,0
1987-10-28,1.0965,1.1225,1.0881,1.1225,3886654,0
1987-10-29,1.1137,1.157,1.1137,1.1485,4404566,0
1987-10-30,1.157,1.2,1.1485,1.1831,7613951,0
1987-11-02,1.1915,1.2434,1.1744,1.2262,3140824,0
1987-11-03,1.2091,1.2175,1.1831,1.1915,1543544,0
1987-11-04,1.1658,1.1915,1.157,1.1744,1511115,0
1987-11-05,1.1744,1.2091,1.1744,1.2,2881406,0
1987-11-06,1.1915,1.2175,1.1915,1.1915,1938231,0
1987-11-09,1.157,1.1915,1.157,1.1658,2474675,0
1987-11-10,1.157,1.1831,1.1485,1.1658,2149475,0
1987-11-11,1.1831,1.2,1.1744,1.1831,1428660,0
1987-11-12,1.2,1.2175,1.1831,1.1915,3180664,0
1987-11-13,1.1915,1.1915,1.1831,1.1831,76250696,0
1987-11-16,1.1831,1.2,1.1658,1.2,3290919,0
1987-11-17,1.1915,1.2091,1.157,1.1831,1274863,0
1987-11-18,1.1915,1.2091,1.1831,1.2091,1834465,0
1987-11-19,1.2,1.2091,1.1915,1.1915,2236564,0
1987-11-20,1.1831,1.2175,1.1744,1.2,1674181,0
1987-11-23,1.1915,1.2,1.1915,1.1915,1019146,0
1987-11-24,1.2091,1.2091,1.1915,1.1915,1490733,0
1987-11-25,1.1915,1.2,1.1744,1.1915,1419394,0
1987-11-27,1.1915,1.1915,1.157,1.157,1317479,0
1987-11-30,1.157,1.157,1.1053,1.1137,3781961,0
1987-12-01,1.1485,1.157,1.1395,1.1485,1632486,0
1987-12-02,1.157,1.157,1.1395,1.1485,2444099,0
1987-12-03,1.157,1.157,1.1312,1.1312,1523159,0
1987-12-04,1.1395,1.1395,1.1225,1.1312,3264977,0
1987-12-07,1.1395,1.1485,1.1137,1.1312,851449,0
1987-12-08,1.1225,1.157,1.1225,1.157,1364730,0
1987-12-09,1.1485,1.1831,1.1395,1.1744,2366275,0
1987-12-10,1.157,1.1831,1.1485,1.1744,1601913,0
1987-12-11,1.1915,1.2091,1.1744,1.1744,2688696,0
1987-12-14,1.1915,1.2434,1.1915,1.2347,2310682,0
1987-12-15,1.2175,1.2434,1.2175,1.2175,2183755,0
1987-12-16,1.2175,1.2262,1.2091,1.2262,1529648,0
1987-12-17,1.2262,1.2347,1.2091,1.2175,2642368,0
1987-12-18,1.2347,1.2434,1.2091,1.2434,3254785,0
1987-12-21,1.2347,1.2865,1.2262,1.2779,1916922,0
1987-12-22,1.2607,1.3385,1.2434,1.3208,1802037,0
1987-12-23,1.2953,1.3125,1.2779,1.3039,2066087,0
1987-12-24,1.2865,1.2953,1.2607,1.2953,558678,0
1987-12-28,1.2607,1.2607,1.2347,1.2607,819950,0
1987-12-29,1.2434,1.2607,1.2434,1.252,1158122,0
1987-12-30,1.2607,1.2953,1.2607,1.2953,1185919,0
1987-12-31,1.2865,1.2953,1.2693,1.2865,1336936,0
1988-01-04,1.2865,1.3039,1.2434,1.3039,2443169,0
1988-01-05,1.3125,1.3208,1.2953,1.3125,1503703,0
1988-01-06,1.3385,1.3385,1.2865,1.2953,1514823,0
1988-01-07,1.2865,1.2953,1.2607,1.2865,2067013,0
1988-01-08,1.2779,1.2779,1.2434,1.2434,1254477,0
1988-01-11,1.2434,1.2607,1.2434,1.252,1062693,0
1988-01-12,1.2607,1.2607,1.2175,1.2262,3760649,0
1988-01-13,1.2262,1.2434,1.2175,1.2347,663372,0
1988-01-14,1.2434,1.2607,1.2347,1.252,713402,0
1988-01-15,1.2693,1.2779,1.2607,1.2607,1230387,0
1988-01-18,1.2607,1.3125,1.2434,1.2953,2885112,0
1988-01-19,1.2693,1.2865,1.2607,1.2607,699507,0
1988-01-20,1.252,1.2607,1.2175,1.2262,2832301,0
1988-01-21,1.2175,1.252,1.2175,1.2434,1215564,0
1988-01-22,1.2434,1.252,1.2347,1.2347,1536131,0
1988-01-25,1.2434,1.2607,1.2347,1.2607,950587,0
1988-01-26,1.2434,1.252,1.2434,1.2434,1033971,0
1988-01-27,1.2434,1.252,1.2262,1.2347,1438850,0
1988-01-28,1.2434,1.2434,1.2347,1.2434,888513,0
1988-01-29,1.2434,1.2865,1.2434,1.2779,1769609,0
1988-02-01,1.2779,1.2779,1.2434,1.2607,820878,0
1988-02-02,1.252,1.2607,1.2434,1.2607,1079372,0
1988-02-03,1.2607,1.2779,1.252,1.2607,1088631,0
1988-02-04,1.2607,1.2779,1.2434,1.2607,2089250,0
1988-02-05,1.2607,1.2607,1.1744,1.1915,4855770,0
1988-02-08,1.1831,1.2,1.157,1.2,71349530,0
1988-02-09,1.2,1.2,1.1831,1.2,67657437,0
1988-02-10,1.2,1.2175,1.1831,1.2,3152870,0
1988-02-11,1.1915,1.252,1.1915,1.2,2368127,0
1988-02-12,1.2,1.2175,1.1915,1.2091,143875706,0
1988-02-16,1.2347,1.2347,1.2091,1.2347,1961393,0
1988-02-17,1.2262,1.2347,1.2091,1.2175,1302653,0
1988-02-18,1.2175,1.2434,1.2175,1.2347,1401789,0
1988-02-19,1.2262,1.2434,1.2262,1.2434,2080912,0
1988-02-22,1.2434,1.2693,1.2262,1.2693,1672327,0
1988-02-23,1.252,1.2607,1.2434,1.252,1684371,0
1988-02-24,1.2434,1.2779,1.2434,1.2779,3626310,0
1988-02-25,1.2693,1.2953,1.2693,1.2693,2310682,0
1988-02-26,1.2693,1.2693,1.252,1.252,1285977,0
1988-02-29,1.252,1.252,1.2347,1.2347,1558367,0
1988-03-01,1.2434,1.252,1.2262,1.2347,5675720,0
1988-03-02,1.2434,1.2434,1.2175,1.2262,3269608,0
1988-03-03,1.2262,1.2347,1.2175,1.2262,1924335,0
1988-03-04,1.2175,1.2262,1.2175,1.2262,1474982,0
1988-03-07,1.2262,1.2262,1.2,1.2,1433291,0
1988-03-08,1.2091,1.2175,1.2091,1.2175,3707841,0
1988-03-09,1.2262,1.2347,1.2175,1.2262,3474364,0
1988-03-10,1.2262,1.2347,1.2175,1.2175,3743975,0
1988-03-11,1.2262,1.2262,1.2091,1.2175,1036749,0
1988-03-14,1.2091,1.2175,1.2,1.2091,1276712,0
1988-03-15,1.2091,1.2175,1.1915,1.1915,814388,0
1988-03-16,1.1915,1.2,1.1744,1.1915,1413836,0
1988-03-17,1.1915,1.1915,1.1744,1.1915,3607781,0
1988-03-18,1.1915,1.1915,1.1658,1.1744,3741198,0
1988-03-21,1.1658,1.1658,1.157,1.157,1565781,0
1988-03-22,1.1658,1.1744,1.157,1.1658,1417540,0
1988-03-23,1.1658,1.1744,1.157,1.1658,3500305,0
1988-03-24,1.1658,1.2434,1.157,1.2434,6069482,0
1988-03-25,1.2262,1.4507,1.2262,1.3728,30327022,0
1988-03-28,1.2779,1.3039,1.2693,1.2693,7458301,0
1988-03-29,1.2779,1.2953,1.2693,1.2693,3590177,0
1988-03-30,1.2693,1.2953,1.2262,1.2434,4635264,0
1988-03-31,1.2434,1.2434,1.2175,1.2347,3949657,0
1988-04-04,1.2434,1.2434,1.157,1.2175,2219888,0
1988-04-05,1.2175,1.2175,1.2091,1.2175,1914143,0
1988-04-06,1.2175,1.3039,1.2175,1.2865,8693322,0
1988-04-07,1.2693,1.2953,1.2434,1.2693,2109634,0
1988-04-08,1.2693,1.2953,1.2607,1.2693,2946261,0
1988-04-11,1.2779,1.3385,1.2693,1.3039,4674180,0
1988-04-12,1.3039,1.3125,1.2953,1.3039,2282887,0
1988-04-13,1.2953,1.3039,1.2865,1.3039,1224829,0
1988-04-14,1.2779,1.2865,1.1744,1.2091,3289065,0
1988-04-15,1.2,1.2434,1.2,1.2434,2627544,0
1988-04-18,1.2347,1.2434,1.2091,1.2262,1206301,0
1988-04-19,1.2262,1.2347,1.2175,1.2175,1746446,0
1988-04-20,1.2262,1.2262,1.2,1.2,2030880,0
1988-04-21,1.2,1.2262,1.1915,1.2,1575043,0
1988-04-22,1.2,1.2262,1.2,1.2262,1011734,0
1988-04-25,1.2347,1.2607,1.2091,1.2262,4078439,0
1988-04-26,1.2262,1.2262,1.2,1.2091,3882023,0
1988-04-27,1.2175,1.2175,1.1915,1.2,2350522,0
1988-04-28,1.2,1.2175,1.1915,1.1915,2362568,0
1988-04-29,1.2,1.2,1.1658,1.2,2780417,0
1988-05-02,1.2,1.252,1.2,1.2434,9622598,0
1988-05-03,1.2607,1.2607,1.2347,1.2347,3130632,0
1988-05-04,1.2434,1.252,1.2434,1.252,2665532,0
1988-05-05,1.2607,1.2607,1.2347,1.2434,4631558,0
1988-05-06,1.2434,1.252,1.2347,1.2347,2200432,0
1988-05-09,1.2434,1.2434,1.2347,1.2434,1740886,0
1988-05-10,1.2434,1.2434,1.2347,1.2434,1735330,0
1988-05-11,1.2434,1.2434,1.2262,1.2347,2871214,0
1988-05-12,1.2347,1.2434,1.2262,1.2262,276370323,0
1988-05-13,1.2262,1.252,1.2262,1.2347,1598206,0
1988-05-16,1.2434,1.252,1.2347,1.2347,855155,0
1988-05-17,1.252,1.252,1.2262,1.2262,1920629,0
1988-05-18,1.2262,1.2347,1.2,1.2091,3359478,0
1988-05-19,1.2091,1.2091,1.1744,1.1915,2492278,0
1988-05-20,1.2,1.2091,1.1915,1.2,1018219,0
1988-05-23,1.2091,1.2262,1.1744,1.1915,1724211,0
1988-05-24,1.1915,1.2091,1.1915,1.2091,2010499,0
1988-05-25,1.2175,1.2262,1.1915,1.2175,1852990,0
1988-05-26,1.2175,1.2262,1.2091,1.2175,1585235,0
1988-05-27,1.2262,1.2693,1.2091,1.2607,1101604,0
1988-05-31,1.2607,1.2693,1.2434,1.2693,1341568,0
1988-06-01,1.2607,1.2693,1.252,1.2607,2201358,0
1988-06-02,1.2607,1.2693,1.2262,1.2434,1400862,0
1988-06-03,1.252,1.252,1.2347,1.252,1174800,0
1988-06-06,1.1485,1.2262,1.1395,1.2262,24335367,0
1988-06-07,1.2262,1.2347,1.1915,1.2091,13755699,0
1988-06-08,1.2175,1.3125,1.2175,1.3125,15935746,0
1988-06-09,1.3039,1.3039,1.2865,1.2953,6970038,0
1988-06-10,1.2953,1.3039,1.2779,1.3039,10284118,0
1988-06-13,1.3039,1.3385,1.2953,1.3385,5924945,0
1988-06-14,1.3297,1.347,1.2865,1.2865,5952740,0
1988-06-15,1.2865,1.2953,1.2693,1.2865,2141135,0
1988-06-16,1.3039,1.3039,1.2779,1.2779,4074732,0
1988-06-17,1.2779,1.2865,1.252,1.2865,3583690,0
1988-06-20,1.2693,1.2779,1.252,1.2779,3406730,0
1988-06-21,1.2779,1.2779,1.2347,1.2607,2981467,0
1988-06-22,1.2693,1.2953,1.2347,1.2434,3375228,0
1988-06-23,1.252,1.252,1.2347,1.252,5251384,0
1988-06-24,1.252,1.2607,1.252,1.252,3882947,0
1988-06-27,1.2434,1.252,1.2347,1.2434,1833538,0
1988-06-28,1.2434,1.2953,1.2434,1.2779,15108386,0
1988-06-29,1.2693,1.2779,1.2347,1.2347,6008334,0
1988-06-30,1.2347,1.252,1.2347,1.252,9323338,0
1988-07-01,1.252,1.252,1.2347,1.2434,3169547,0
1988-07-05,1.2434,1.252,1.2347,1.252,2102223,0
1988-07-06,1.2434,1.2953,1.2347,1.2953,12145448,0
1988-07-07,1.3039,1.3904,1.3039,1.3728,16554648,0
1988-07-08,1.3643,1.3904,1.347,1.3556,4552806,0
1988-07-11,1.347,1.3556,1.3385,1.3385,2057749,0
1988-07-12,1.3385,1.3385,1.3039,1.3125,2401480,0
1988-07-13,1.3208,1.3385,1.3125,1.3385,3426185,0
1988-07-14,1.3385,1.3385,1.3208,1.3385,1821491,0
1988-07-15,1.3385,1.3385,1.3125,1.3125,2612723,0
1988-07-18,1.3039,1.3125,1.2953,1.2953,1058983,0
1988-07-19,1.3039,1.3039,1.2865,1.2953,1494440,0
1988-07-20,1.2953,1.3208,1.2953,1.3208,1968805,0
1988-07-21,1.3208,1.3208,1.3039,1.3039,1058983,0
1988-07-22,1.3039,1.3125,1.3039,1.3125,1815933,0
1988-07-25,1.2953,1.3125,1.2953,1.2953,606855,0
1988-07-26,1.2953,1.3125,1.2953,1.3039,1002470,0
1988-07-27,1.2953,1.3039,1.2607,1.2607,1356390,0
1988-07-28,1.2779,1.2953,1.2779,1.2779,1142372,0
1988-07-29,1.2779,1.3208,1.2779,1.3125,3592953,0
1988-08-01,1.3125,1.3125,1.3039,1.3125,2504321,0
1988-08-02,1.3125,1.3125,1.2865,1.2953,1556517,0
1988-08-03,1.3125,1.3125,1.2953,1.2953,2141135,0
1988-08-04,1.2953,1.3385,1.2953,1.3039,2238417,0
1988-08-05,1.3039,1.3125,1.2953,1.3125,1327671,0
1988-08-08,1.2953,1.3125,1.2953,1.3125,1158122,0
1988-08-09,1.2953,1.2953,1.2779,1.2779,2719266,0
1988-08-10,1.2779,1.2865,1.2607,1.2693,2331068,0
1988-08-11,1.2693,1.2779,1.252,1.2693,1917848,0
1988-08-12,1.2693,1.2693,1.252,1.252,884805,0
1988-08-15,1.252,1.252,1.2175,1.2175,3416920,0
1988-08-16,1.2091,1.2262,1.2,1.2,2480234,0
1988-08-17,1.2091,1.2347,1.2091,1.2175,2121678,0
1988-08-18,1.2262,1.2434,1.2175,1.2175,423408,0
1988-08-19,1.2175,1.2347,1.2175,1.2175,668931,0
1988-08-22,1.2091,1.2262,1.2091,1.2175,2448731,0
1988-08-23,1.2175,1.2262,1.2175,1.2262,1905805,0
1988-08-24,1.2347,1.2607,1.2262,1.2607,1719579,0
1988-08-25,1.2262,1.2434,1.2175,1.2434,2446879,0
1988-08-26,1.2262,1.2434,1.2175,1.2347,1014514,0
1988-08-29,1.2347,1.2693,1.2347,1.2693,2595119,0
1988-08-30,1.2607,1.2607,1.2434,1.252,838476,0
1988-08-31,1.252,1.252,1.2347,1.252,1354538,0
1988-09-01,1.2262,1.2434,1.2175,1.2347,3036128,0
1988-09-02,1.252,1.2693,1.2262,1.252,1377700,0
1988-09-06,1.252,1.252,1.2347,1.2434,2710000,0
1988-09-07,1.252,1.2693,1.2434,1.2607,3758798,0
1988-09-08,1.252,1.2953,1.252,1.2607,3399316,0
1988-09-09,1.252,1.2953,1.252,1.2693,3918155,0
1988-09-12,1.2779,1.2953,1.2693,1.2779,1019146,0
1988-09-13,1.2693,1.3297,1.2693,1.3125,3941316,0
1988-09-14,1.3208,1.3208,1.2953,1.2953,1446263,0
1988-09-15,1.2953,1.3125,1.2779,1.2865,2200432,0
1988-09-16,1.2865,1.3125,1.2865,1.3039,3356700,0
1988-09-19,1.2953,1.3039,1.2779,1.2779,4004320,0
1988-09-20,1.2779,1.2865,1.2693,1.2779,4159044,0
1988-09-21,1.2779,1.2953,1.2779,1.2865,882024,0
1988-09-22,1.2865,1.3297,1.2779,1.3125,5852681,0
1988-09-23,1.3125,1.3297,1.3125,1.3125,3740268,0
1988-09-26,1.3125,1.3125,1.2953,1.2953,630943,0
1988-09-27,1.2953,1.3039,1.2953,1.2953,1290608,0
1988-09-28,1.2953,1.3039,1.2953,1.3039,1434217,0
1988-09-29,1.3125,1.3125,1.3039,1.3039,1152560,0
1988-09-30,1.3039,1.3208,1.2953,1.2953,1599131,0
1988-10-03,1.2865,1.2953,1.2779,1.2865,1593574,0
1988-10-04,1.2953,1.2953,1.2865,1.2953,1840023,0
1988-10-05,1.2953,1.3039,1.2953,1.3039,784743,0
1988-10-06,1.3039,1.3208,1.2953,1.3125,1600060,0
1988-10-07,1.3125,1.3556,1.3125,1.3385,4169236,0
1988-10-10,1.347,1.347,1.3385,1.3385,1838169,0
1988-10-11,1.3385,1.3643,1.3385,1.3556,2239341,0
1988-10-12,1.347,1.347,1.3385,1.347,2357009,0
1988-10-13,1.2953,1.2953,1.2779,1.2865,8358859,0
1988-10-14,1.2865,1.2953,1.2693,1.2865,4617661,0
1988-10-17,1.2779,1.2779,1.252,1.2607,1879862,0
1988-10-18,1.2607,1.2693,1.2434,1.252,3716178,0
1988-10-19,1.2607,1.2693,1.2262,1.2434,2306978,0
1988-10-20,1.2434,1.252,1.2262,1.2434,2862876,0
1988-10-21,1.2434,1.252,1.2262,1.2434,2604386,0
1988-10-24,1.2347,1.2434,1.2175,1.2175,3449352,0
1988-10-25,1.2262,1.2347,1.2091,1.2175,4010804,0
1988-10-26,1.2175,1.2175,1.1915,1.2,4404566,0
1988-10-27,1.2,1.2175,1.1658,1.2175,3607781,0
1988-10-28,1.2175,1.2175,1.1915,1.2,1173873,0
1988-10-31,1.2,1.2091,1.1915,1.1915,1156267,0
1988-11-01,1.1915,1.2175,1.1744,1.1744,2565470,0
1988-11-02,1.1915,1.1915,1.1744,1.1915,1237800,0
1988-11-03,1.1915,1.2,1.1744,1.1915,768065,0
1988-11-04,1.1915,1.1915,1.1485,1.1485,1997525,0
1988-11-07,1.1485,1.1658,1.1395,1.1485,2239341,0
1988-11-08,1.157,1.1915,1.1485,1.1658,2605311,0
1988-11-09,1.1658,1.1658,1.1485,1.1485,2267137,0
1988-11-10,1.1485,1.157,1.1485,1.1485,1072881,0
1988-11-11,1.1485,1.1485,1.1137,1.1312,2425568,0
1988-11-14,1.1137,1.1137,1.0881,1.0965,3005554,0
1988-11-15,1.0965,1.0965,1.0881,1.0881,1352686,0
1988-11-16,1.0881,1.0965,1.0449,1.0534,3855153,0
1988-11-17,1.0707,1.0707,1.0188,1.0188,3250153,0
1988-11-18,1.0188,1.0361,1.0017,1.0275,3276091,0
1988-11-21,1.0275,1.0449,1.0275,1.0361,2324580,0
1988-11-22,1.0275,1.0449,1.0275,1.0275,1107165,0
1988-11-23,1.0275,1.0449,1.0275,1.0449,1101604,0
1988-11-25,1.0361,1.0361,1.0102,1.0102,873685,0
1988-11-28,1.0188,1.0188,0.9931,1.0017,2186532,0
1988-11-29,1.0017,1.0275,0.9931,1.0188,2090177,0
1988-11-30,1.0275,1.0534,1.0188,1.0449,1968805,0
1988-12-01,1.0449,1.0796,1.0449,1.0534,2185604,0
1988-12-02,1.0534,1.0622,1.0449,1.0449,2042927,0
1988-12-05,1.0449,1.0707,1.0361,1.0361,792156,0
1988-12-06,1.0361,1.0449,1.0188,1.0275,842186,0
1988-12-07,1.0188,1.0361,1.0188,1.0188,1180359,0
1988-12-08,1.0188,1.0188,1.0102,1.0102,2428348,0
1988-12-09,1.0188,1.0275,1.0188,1.0188,1324889,0
1988-12-12,1.0188,1.0449,1.0188,1.0188,1768682,0
1988-12-13,1.0188,1.0534,1.0188,1.0449,4048792,0
1988-12-14,1.0534,1.0622,1.0449,1.0534,1571338,0
1988-12-15,1.0449,1.0622,1.0361,1.0449,2623840,0
1988-12-16,1.0449,1.0534,1.0449,1.0534,1889127,0
1988-12-19,1.0361,1.0707,1.0361,1.0707,4061761,0
1988-12-20,1.0796,1.0796,1.0534,1.0622,3280723,0
1988-12-21,1.0622,1.0622,1.0361,1.0449,1676033,0
1988-12-22,1.0534,1.0707,1.0449,1.0534,2104078,0
1988-12-23,1.0534,1.0796,1.0449,1.0796,1168313,0
1988-12-27,1.0707,1.0796,1.0622,1.0707,2124458,0
1988-12-28,1.0707,1.0707,1.0449,1.0534,2080912,0
1988-12-29,1.0622,1.0707,1.0449,1.0534,1567631,0
1988-12-30,1.0534,1.0622,1.0449,1.0449,1829831,0
1989-01-03,1.0534,1.0622,1.0449,1.0534,2230080,0
1989-01-04,1.0534,1.0881,1.0534,1.0796,3909816,0
1989-01-05,1.0881,1.0881,1.0796,1.0796,2318095,0
1989-01-06,1.0881,1.1395,1.0796,1.1225,6626307,0
1989-01-09,1.1395,1.1395,1.1225,1.1312,3418774,0
1989-01-10,1.1395,1.1395,1.1137,1.1225,2218961,0
1989-01-11,1.1137,1.1137,1.0965,1.1137,1958613,0
1989-01-12,1.1137,1.1312,1.0965,1.1225,3368745,0
1989-01-13,1.1225,1.1312,1.0965,1.1137,2283816,0
1989-01-16,1.1137,1.1225,1.1137,1.1137,777331,0
1989-01-17,1.1137,1.1137,1.0965,1.0965,1597282,0
1989-01-18,1.1137,1.1312,1.1137,1.1312,1815933,0
1989-01-19,1.1225,1.1485,1.1137,1.1485,2926804,0
1989-01-20,1.1395,1.1395,1.1225,1.1312,1466645,0
1989-01-23,1.1312,1.1395,1.1137,1.1225,1426804,0
1989-01-24,1.1137,1.1312,1.1053,1.1137,1683443,0
1989-01-25,1.1137,1.1137,1.0965,1.1053,1957688,0
1989-01-26,1.0965,1.1137,1.0881,1.1137,2205990,0
1989-01-27,1.1137,1.1312,1.1137,1.1137,1860406,0
1989-01-30,1.1137,1.1395,1.1053,1.1395,2138354,0
1989-01-31,1.1485,1.1744,1.1485,1.1744,4101603,0
1989-02-01,1.1744,1.1744,1.157,1.1658,1596355,0
1989-02-02,1.1658,1.1744,1.1485,1.1744,617048,0
1989-02-03,1.1744,1.1744,1.1485,1.1485,868128,0
1989-02-06,1.1485,1.1485,1.1485,1.1485,1041381,0
1989-02-07,1.1485,1.1915,1.1485,1.1744,3933906,0
1989-02-08,1.1744,1.1744,1.157,1.1744,2613645,0
1989-02-09,1.157,1.1744,1.1485,1.157,2387583,0
1989-02-10,1.1485,1.1658,1.1485,1.1485,2042927,0
1989-02-13,1.1485,1.1658,1.1485,1.1658,690240,0
1989-02-14,1.1658,1.1658,1.1485,1.157,1074738,0
1989-02-15,1.1485,1.2,1.1485,1.1744,3209385,0
1989-02-16,1.1744,1.2,1.1744,1.1744,3944096,0
1989-02-17,1.1744,1.1915,1.1744,1.1744,1401789,0
1989-02-21,1.1744,1.2,1.1658,1.1915,1827053,0
1989-02-22,1.1915,1.1915,1.157,1.157,2292153,0
1989-02-23,1.157,1.1658,1.1485,1.157,913523,0
1989-02-24,1.1485,1.1485,1.1312,1.1485,1420319,0
1989-02-27,1.1485,1.2,1.1485,1.1915,2365347,0
1989-02-28,1.1915,1.2953,1.1744,1.2953,9274235,0
1989-03-01,1.2865,1.2953,1.2434,1.2434,5727604,0
1989-03-02,1.252,1.2693,1.2091,1.2607,3726368,0
1989-03-03,1.2607,1.2607,1.2347,1.2434,2304198,0
1989-03-06,1.2434,1.252,1.2262,1.2262,1734403,0
1989-03-07,1.2434,1.2607,1.2175,1.252,3326126,0
1989-03-08,1.2434,1.3208,1.2347,1.2607,9114877,0
1989-03-09,1.2779,1.3039,1.2607,1.2693,3562382,0
1989-03-10,1.2607,1.2607,1.2347,1.2347,1166459,0
1989-03-13,1.2434,1.2607,1.2262,1.2434,1115502,0
1989-03-14,1.252,1.252,1.2262,1.2262,1137741,0
1989-03-15,1.2262,1.2262,1.2,1.2091,2519144,0
1989-03-16,1.2091,1.2091,1.2,1.2,1648239,0
1989-03-17,1.157,1.1744,1.1485,1.157,3025011,0
1989-03-20,1.157,1.1744,1.1485,1.157,1587089,0
1989-03-21,1.1744,1.1744,1.1485,1.1658,1714020,0
1989-03-22,1.1658,1.1744,1.1485,1.157,1919704,0
1989-03-23,1.1658,1.1744,1.1485,1.1485,1123840,0
1989-03-27,1.1485,1.1744,1.1485,1.1485,3473437,0
1989-03-28,1.1485,1.1485,1.1395,1.1485,1735330,0
1989-03-29,1.1485,1.1485,1.1395,1.1485,2133720,0
1989-03-30,1.1485,1.2175,1.1485,1.2175,3015748,0
1989-03-31,1.2175,1.2347,1.2175,1.2347,3841258,0
1989-04-03,1.2262,1.2693,1.2091,1.2607,3100986,0
1989-04-04,1.2434,1.2865,1.2347,1.2693,4090486,0
1989-04-05,1.252,1.3208,1.252,1.3208,6643909,0
1989-04-06,1.3039,1.3125,1.2865,1.3125,4208148,0
1989-04-07,1.3125,1.3643,1.3125,1.3643,6678188,0
1989-04-10,1.347,1.3556,1.3297,1.347,2836007,0
1989-04-11,1.3643,1.3816,1.3556,1.3728,6870900,0
1989-04-12,1.3643,1.3904,1.3297,1.3643,3630943,0
1989-04-13,1.3643,1.3643,1.3297,1.3385,1807596,0
1989-04-14,1.3556,1.3643,1.3297,1.3385,2567323,0
1989-04-17,1.3297,1.3385,1.3297,1.3297,1889127,0
1989-04-18,1.3297,1.3385,1.3208,1.3385,3768990,0
1989-04-19,1.3297,1.3643,1.3297,1.3643,4445333,0
1989-04-20,1.347,1.3556,1.3297,1.347,4318401,0
1989-04-21,1.3385,1.3556,1.3385,1.3556,2271770,0
1989-04-24,1.3385,1.3643,1.3385,1.3643,2614574,0
1989-04-25,1.3556,1.4592,1.3556,1.4336,8837854,0
1989-04-26,1.4336,1.4765,1.3904,1.4507,9439149,0
1989-04-27,1.4507,1.4765,1.4421,1.4592,6054656,0
1989-04-28,1.4421,1.5888,1.4421,1.5458,20900845,0
1989-05-01,1.5458,1.753,1.5369,1.7443,25428635,0
1989-05-02,1.7443,1.7614,1.6751,1.7354,24503063,0
1989-05-03,1.9428,2.0118,1.9428,1.9947,68957311,0
1989-05-04,1.96,1.9772,1.9428,1.9428,21128762,0
1989-05-05,1.9517,1.9688,1.9257,1.9517,22037655,0
1989-05-08,1.9428,1.9947,1.934,1.9772,13181273,0
1989-05-09,1.9688,1.9688,1.9428,1.9428,11640506,0
1989-05-10,1.9517,2.15,1.9428,2.15,50335651,0
1989-05-11,2.1414,2.1414,2.1068,2.1327,25764025,0
1989-05-12,2.1587,2.1672,2.1414,2.1587,17775771,0
1989-05-15,2.1587,2.1672,2.15,2.15,5292150,0
1989-05-16,2.15,2.1847,2.1414,2.1847,12810673,0
1989-05-17,2.1934,2.2449,2.1758,2.1758,11890662,0
1989-05-18,2.3916,2.4695,2.3916,2.3916,54051828,0
1989-05-19,2.2798,2.3573,2.2364,2.34,44574693,0
1989-05-22,2.4175,2.5214,2.4091,2.504,26050313,0
1989-05-23,2.504,2.5214,2.4607,2.5214,8913829,0
1989-05-24,2.6078,2.6595,2.5731,2.599,29092003,0
1989-05-25,2.5905,2.599,2.5387,2.5387,6618895,0
1989-05-26,2.6422,2.6767,2.6248,2.6595,14430190,0
1989-05-30,2.6595,2.6767,2.5387,2.5818,6322414,0
1989-05-31,2.5731,2.6164,2.5559,2.5559,4292460,0
1989-06-01,2.5559,2.5559,2.478,2.4869,4785358,0
1989-06-02,2.504,2.5818,2.4869,2.5559,4725133,0
1989-06-05,2.5559,2.5818,2.504,2.5214,3783815,0
1989-06-06,2.5214,2.5214,2.4695,2.504,2536748,0
1989-06-07,2.5387,2.6248,2.504,2.6164,10263732,0
1989-06-08,2.5905,2.7718,2.5559,2.7371,16026544,0
1989-06-09,2.6767,2.6939,2.599,2.6422,8558980,0
1989-06-12,2.6078,2.6336,2.5559,2.6248,2768373,0
1989-06-13,2.6078,2.6422,2.5387,2.599,4900242,0
1989-06-14,2.599,2.6164,2.5559,2.5731,4364727,0
1989-06-15,2.5731,2.5731,2.504,2.504,4611175,0
1989-06-16,2.5214,2.5559,2.504,2.5387,13418455,0
1989-06-19,2.5387,2.5387,2.4869,2.504,4655646,0
1989-06-20,2.5214,2.5214,2.4607,2.478,5168000,0
1989-06-21,2.478,2.504,2.4352,2.4437,5583072,0
1989-06-22,2.4437,2.478,2.4437,2.4522,3376152,0
1989-06-23,2.4695,2.5559,2.4607,2.5214,5836003,0
1989-06-26,2.504,2.5731,2.504,2.5387,7332298,0
1989-06-27,2.5559,2.5559,2.504,2.504,4346196,0
1989-06-28,2.504,2.5818,2.504,2.5818,7107158,0
1989-06-29,2.5559,2.5559,2.4869,2.504,4775165,0
1989-06-30,2.5905,2.6078,2.5559,2.599,12368735,0
1989-07-03,2.5559,2.5905,2.5559,2.5905,1909511,0
1989-07-05,2.5559,2.6595,2.5559,2.6248,5373683,0
1989-07-06,2.6248,2.6248,2.5905,2.599,2937923,0
1989-07-07,2.5818,2.6248,2.5731,2.599,3456761,0
1989-07-10,2.5905,2.599,2.5731,2.5818,2595119,0
1989-07-11,2.5905,2.5905,2.5387,2.5387,1786286,0
1989-07-12,2.5387,2.5731,2.5214,2.5214,3187148,0
1989-07-13,2.5387,2.5731,2.504,2.5387,4663059,0
1989-07-14,2.5387,2.5387,2.504,2.5214,5350520,0
1989-07-17,2.4869,2.4869,2.4437,2.4607,6306666,0
1989-07-18,2.4607,2.5214,2.4437,2.504,3994131,0
1989-07-19,2.504,2.5214,2.478,2.4869,2899008,0
1989-07-20,2.4869,2.504,2.4352,2.4522,4051571,0
1989-07-21,2.4175,2.4352,2.3916,2.4175,4589864,0
1989-07-24,2.4007,2.4352,2.3745,2.4352,4235017,0
1989-07-25,2.4437,2.4522,2.3916,2.4091,5013274,0
1989-07-26,2.4007,2.4352,2.3916,2.4175,3120440,0
1989-07-27,2.4607,2.478,2.4175,2.478,5525627,0
1989-07-28,2.504,2.5387,2.4869,2.5214,9547551,0
1989-07-31,2.5387,2.5905,2.504,2.5905,7196101,0
1989-08-01,2.599,2.6164,2.5559,2.5731,7355460,0
1989-08-02,2.599,2.6939,2.5905,2.6422,21285340,0
1989-08-03,2.6336,2.6422,2.5905,2.599,10815923,0
1989-08-04,2.599,2.6508,2.5731,2.6422,5884181,0
1989-08-07,2.6508,2.6939,2.5818,2.6767,7690851,0
1989-08-08,2.6939,2.7026,2.6767,2.6939,7389738,0
1989-08-09,2.7201,2.8236,2.7026,2.7201,16090472,0
1989-08-10,2.7718,2.7977,2.7545,2.7802,5473745,0
1989-08-11,2.7977,2.7977,2.6939,2.7026,7709380,0
1989-08-14,2.6939,2.7201,2.6683,2.6767,3728225,0
1989-08-15,2.6595,2.7201,2.6595,2.7201,3126930,0
1989-08-16,2.7201,2.7371,2.6939,2.7201,3144532,0
1989-08-17,2.7201,2.7371,2.6767,2.6939,1789994,0
1989-08-18,2.6767,2.6939,2.6595,2.6683,3620750,0
1989-08-21,2.6595,2.6683,2.6248,2.6336,2568248,0
1989-08-22,2.6336,2.7545,2.6336,2.7201,5808208,0
1989-08-23,2.7201,2.7545,2.6767,2.6939,3809757,0
1989-08-24,2.7201,2.7201,2.6939,2.7026,2493202,0
1989-08-25,2.7201,2.7371,2.6939,2.6939,3359478,0
1989-08-28,2.6939,2.6939,2.6683,2.6939,1215564,0
1989-08-29,2.6767,2.6939,2.6508,2.6595,3228844,0
1989-08-30,2.6683,2.7201,2.6683,2.6767,2615499,0
1989-08-31,2.6248,2.6595,2.6078,2.6595,6609627,0
1989-09-01,2.6683,2.6767,2.6508,2.6595,1879862,0
1989-09-05,2.6683,2.6767,2.6508,2.6595,1367511,0
1989-09-06,2.6683,2.6683,2.6336,2.6595,3798638,0
1989-09-07,2.6595,2.6683,2.6422,2.6422,1172020,0
1989-09-08,2.6767,2.6939,2.5731,2.6422,6172323,0
1989-09-11,2.6422,2.6422,2.6078,2.6164,2953671,0
1989-09-12,2.6164,2.6164,2.5905,2.5905,2346816,0
1989-09-13,2.6078,2.6248,2.5731,2.5731,5273622,0
1989-09-14,2.5731,2.5731,2.4953,2.4953,5116116,0
1989-09-15,2.4953,2.5124,2.4695,2.4869,6800486,0
1989-09-18,2.4869,2.4869,2.4607,2.4695,3050957,0
1989-09-19,2.3745,2.4091,2.3141,2.3141,20560820,0
1989-09-20,2.3053,2.3745,2.3053,2.3745,8271765,0
1989-09-21,2.3916,2.3916,2.3311,2.34,3302034,0
1989-09-22,2.34,2.3745,2.34,2.3487,1583382,0
1989-09-25,2.34,2.34,2.3053,2.3141,2225446,0
1989-09-26,2.2968,2.3053,2.2277,2.2449,7124759,0
1989-09-27,2.2277,2.2449,2.2277,2.2277,2899933,0
1989-09-28,2.2277,2.3228,2.2104,2.262,4643603,0
1989-09-29,2.262,2.3053,2.2449,2.2883,2671093,0
1989-10-02,2.2798,2.34,2.262,2.3311,2419082,0
1989-10-03,2.3311,2.3745,2.3228,2.3745,4786285,0
1989-10-04,2.3745,2.3916,2.3745,2.3916,2596970,0
1989-10-05,2.3745,2.3745,2.3311,2.3311,2465408,0
1989-10-06,2.34,2.34,2.2968,2.3053,5096662,0
1989-10-09,2.3053,2.3228,2.3053,2.3228,2432979,0
1989-10-10,2.3228,2.3745,2.3141,2.3573,4131252,0
1989-10-11,2.3573,2.4263,2.3573,2.4263,4450890,0
1989-10-12,2.4091,2.4091,2.3745,2.3916,2163370,0
1989-10-13,2.3745,2.3745,2.0725,2.0725,8330133,0
1989-10-16,2.0032,2.15,2.0032,2.1414,13599121,0
1989-10-17,2.1414,2.1414,2.0725,2.0725,5340326,0
1989-10-18,2.0725,2.1587,2.0725,2.1414,3364111,0
1989-10-19,2.1414,2.1587,2.1068,2.1414,4151631,0
1989-10-20,2.1414,2.15,2.1154,2.15,3268683,0
1989-10-23,2.15,2.1672,2.0894,2.0894,2357009,0
1989-10-24,2.0894,2.1068,2.0552,2.0894,3920934,0
1989-10-25,2.0725,2.0725,2.0032,2.0292,2786905,0
1989-10-26,2.0463,2.0894,1.96,1.96,3201046,0
1989-10-27,1.9947,1.9947,1.9257,1.9517,1634338,0
1989-10-30,1.9517,1.9772,1.9428,1.96,2050338,0
1989-10-31,1.9688,2.0292,1.96,2.0032,2358863,0
1989-11-01,2.0292,2.15,2.0118,2.1327,6757868,0
1989-11-02,2.1154,2.1327,2.0725,2.1327,8032727,0
1989-11-03,2.0894,2.2277,2.0725,2.2277,8326429,0
1989-11-06,2.1758,2.2968,2.1672,2.2883,7443476,0
1989-11-07,2.262,2.2968,2.2449,2.2968,3562382,0
1989-11-08,2.3141,2.3916,2.262,2.3053,3975598,0
1989-11-09,2.3141,2.3487,2.262,2.2798,2838788,0
1989-11-10,2.3053,2.6939,2.3053,2.6767,12985781,0
1989-11-13,2.6078,2.6595,2.5731,2.5731,14452426,0
1989-11-14,2.5731,2.6422,2.5731,2.5905,8218954,0
1989-11-15,2.6508,2.7545,2.6508,2.7371,15717093,0
1989-11-16,2.7026,2.7371,2.6767,2.6939,6082450,0
1989-11-17,2.6939,2.7201,2.6595,2.6683,5783193,0
1989-11-20,2.6683,2.6683,2.5905,2.5905,3189926,0
1989-11-21,2.6078,2.7718,2.5905,2.6508,9828278,0
1989-11-22,2.6508,2.6939,2.6336,2.6767,4340637,0
1989-11-24,2.6595,2.6939,2.6508,2.6683,1125694,0
1989-11-27,2.6683,2.7201,2.6595,2.6939,3308521,0
1989-11-28,2.6767,2.7201,2.6508,2.6939,4286903,0
1989-11-29,2.6767,2.6939,2.6508,2.6508,2387583,0
1989-11-30,2.6508,2.6939,2.6508,2.6508,2563615,0
1989-12-01,2.6336,2.6767,2.6248,2.6683,2282887,0
1989-12-04,2.6508,2.6595,2.6336,2.6422,1627855,0
1989-12-05,2.6422,2.6939,2.6336,2.6422,2243051,0
1989-12-06,2.6422,2.7026,2.6422,2.6939,5013274,0
1989-12-07,2.6767,2.6939,2.6595,2.6767,3174179,0
1989-12-08,2.6683,2.7545,2.6683,2.7545,5936066,0
1989-12-11,2.7201,2.7802,2.6767,2.7802,2823036,0
1989-12-12,2.7545,2.7802,2.7371,2.7718,4278560,0
1989-12-13,2.7633,2.7633,2.7026,2.7201,2741505,0
1989-12-14,2.7201,2.7201,2.6767,2.7201,3240886,0
1989-12-15,2.7026,2.7026,2.5905,2.6595,6058363,0
1989-12-18,2.6939,2.7026,2.5731,2.6078,5779489,0
1989-12-19,2.6164,2.6336,2.5905,2.6164,9879237,0
1989-12-20,2.5905,2.6248,2.5731,2.5731,3216799,0
1989-12-21,2.5905,2.5905,2.5299,2.5731,2253240,0
1989-12-22,2.5731,2.6939,2.5731,2.6595,2605311,0
1989-12-26,2.6683,2.7026,2.6683,2.6939,1212784,0
1989-12-27,2.6939,2.7026,2.6683,2.6939,646697,0
1989-12-28,2.6939,2.7026,2.6683,2.6767,1328594,0
1989-12-29,2.7026,2.7201,2.6939,2.7026,911672,0
1990-01-02,2.7201,2.7201,2.6767,2.6939,1333230,0
1990-01-03,2.6939,2.7371,2.6767,2.7201,2672944,0
1990-01-04,2.7201,2.7201,2.6939,2.7026,1891909,0
1990-01-05,2.6939,2.7026,2.6595,2.6683,3643914,0
1990-01-08,2.6508,2.6508,2.6078,2.6422,2872141,0
1990-01-09,2.6248,2.6336,2.5905,2.5905,3696722,0
1990-01-10,2.5905,2.5905,2.5559,2.5559,2022543,0
1990-01-11,2.5731,2.5731,2.5124,2.5124,2227297,0
1990-01-12,2.4263,2.4695,2.4091,2.4437,6105616,0
1990-01-15,2.4263,2.4437,2.3487,2.3831,3112102,0
1990-01-16,2.3487,2.4437,2.34,2.4437,3692090,0
1990-01-17,2.4437,2.4607,2.4091,2.4091,1562074,0
1990-01-18,2.3831,2.4091,2.3745,2.4091,1445334,0
1990-01-19,2.4437,2.4437,2.4091,2.4263,2095735,0
1990-01-22,2.4091,2.4091,2.3487,2.3487,2732242,0
1990-01-23,2.3573,2.3745,2.2711,2.2883,3179738,0
1990-01-24,2.2018,2.262,2.1847,2.262,3317784,0
1990-01-25,2.2883,2.4437,2.2883,2.3916,7528718,0
1990-01-26,2.4263,2.4437,2.3573,2.4263,3489187,0
1990-01-29,2.4263,2.4437,2.3228,2.34,1930819,0
1990-01-30,2.34,2.3487,2.1847,2.2104,2390364,0
1990-01-31,2.2277,2.3228,2.2192,2.3228,2964789,0
1990-02-01,2.3053,2.3311,2.3053,2.3228,1346199,0
1990-02-02,2.3053,2.3745,2.3053,2.3573,2130943,0
1990-02-05,2.3573,2.4091,2.3573,2.4091,1108089,0
1990-02-06,2.4091,2.4091,2.3659,2.3831,781962,0
1990-02-07,2.3831,2.4263,2.3659,2.4091,1394377,0
1990-02-08,2.3916,2.4953,2.3487,2.3659,3506791,0
1990-02-09,2.3831,2.3916,2.34,2.3745,1838169,0
1990-02-12,2.3831,2.3831,2.2711,2.3053,1556517,0
1990-02-13,2.3053,2.3487,2.2883,2.3053,1235947,0
1990-02-14,2.3053,2.3228,2.2883,2.3053,776405,0
1990-02-15,2.2883,2.3311,2.2883,2.3053,1248918,0
1990-02-16,2.3228,2.3573,2.3053,2.3053,2354229,0
1990-02-20,2.262,2.2711,2.2449,2.2711,2423717,0
1990-02-21,2.2711,2.3659,2.262,2.3659,3156574,0
1990-02-22,2.3831,2.4263,2.3573,2.3745,4327668,0
1990-02-23,2.3487,2.3916,2.3228,2.3745,2612723,0
1990-02-26,2.3745,2.3916,2.3659,2.3831,647621,0
1990-02-27,2.3659,2.3916,2.3573,2.3831,1196104,0
1990-02-28,2.3659,2.3831,2.3659,2.3831,814388,0
1990-03-01,2.3745,2.4091,2.3659,2.3916,1451822,0
1990-03-02,2.4091,2.4263,2.3916,2.4091,1098824,0
1990-03-05,2.4091,2.4263,2.4091,2.4263,1546323,0
1990-03-06,2.4091,2.4607,2.4091,2.4607,1778874,0
1990-03-07,2.4869,2.4953,2.4695,2.478,2848980,0
1990-03-08,2.478,2.5387,2.478,2.5124,4450890,0
1990-03-09,2.504,2.5387,2.4953,2.5387,2081840,0
1990-03-12,2.5124,2.5387,2.4953,2.5387,3095425,0
1990-03-13,2.5387,2.5387,2.504,2.5387,1214639,0
1990-03-14,2.5387,2.5731,2.5387,2.5559,3609633,0
1990-03-15,2.5731,2.6078,2.5731,2.599,3188076,0
1990-03-16,2.6078,2.6164,2.599,2.6078,2457997,0
1990-03-19,2.599,2.6248,2.599,2.6164,1667695,0
1990-03-20,2.6164,2.6595,2.6078,2.6248,2996290,0
1990-03-21,2.6248,2.6422,2.6078,2.6164,1701047,0
1990-03-22,2.599,2.6078,2.5387,2.5559,4100676,0
1990-03-23,2.6078,2.6078,2.5731,2.5731,1783506,0
1990-03-26,2.5905,2.5905,2.4953,2.4953,3568867,0
1990-03-27,2.5124,2.5387,2.504,2.5387,3365962,0
1990-03-28,2.504,2.504,2.478,2.504,2350522,0
1990-03-29,2.4953,2.5124,2.4953,2.5124,1741814,0
1990-03-30,2.5124,2.5387,2.4953,2.5387,1337861,0
1990-04-02,2.5124,2.5124,2.4953,2.504,835701,0
1990-04-03,2.5124,2.5214,2.4869,2.5124,1707534,0
1990-04-04,2.504,2.6595,2.4953,2.6078,32016029,0
1990-04-05,2.6164,2.6422,2.6078,2.6336,6238101,0
1990-04-06,2.6336,2.6767,2.6336,2.6595,3214016,0
1990-04-09,2.6595,2.6595,2.6336,2.6336,1251699,0
1990-04-10,2.6248,2.6248,2.6164,2.6164,1341568,0
1990-04-11,2.6248,2.6336,2.6164,2.6336,701358,0
1990-04-12,2.6248,2.6336,2.6248,2.6248,1719579,0
1990-04-16,2.6248,2.6422,2.6248,2.6336,2205990,0
1990-04-17,2.6336,2.6422,2.6248,2.6422,1014514,0
1990-04-18,2.6422,2.6767,2.6336,2.6595,2270843,0
1990-04-19,2.6595,2.6595,2.6422,2.6595,2309757,0
1990-04-20,2.6595,2.6595,2.6422,2.6595,2999995,0
1990-04-23,2.6164,2.6336,2.599,2.6164,4498141,0
1990-04-24,2.6164,2.6248,2.5905,2.6078,1889127,0
1990-04-25,2.6164,2.6248,2.6078,2.6164,578135,0
1990-04-26,2.6248,2.6336,2.599,2.599,2226373,0
1990-04-27,2.599,2.6336,2.5905,2.6248,1764051,0
1990-04-30,2.6164,2.6767,2.6164,2.6767,3525320,0
1990-05-01,2.6939,2.7026,2.6767,2.6939,3874609,0
1990-05-02,2.7026,2.7718,2.6939,2.7459,4010804,0
1990-05-03,2.7371,2.7718,2.6939,2.6939,4162752,0
1990-05-04,2.6939,2.7026,2.6767,2.6939,2677575,0
1990-05-07,2.6939,2.7026,2.6939,2.6939,1057134,0
1990-05-08,2.6939,2.7026,2.6767,2.6939,3398391,0
1990-05-09,2.6939,2.7026,2.6939,2.6939,1463868,0
1990-05-10,2.6939,2.6939,2.6939,2.6939,1668619,0
1990-05-11,2.6939,2.7026,2.6767,2.6939,2500616,0
1990-05-14,2.6939,2.7545,2.6939,2.7201,4296168,0
1990-05-15,2.7026,2.7201,2.6939,2.7026,1060839,0
1990-05-16,2.6939,2.6939,2.6767,2.6767,1629709,0
1990-05-17,2.6767,2.6767,2.6336,2.6422,2664608,0
1990-05-18,2.6595,2.6767,2.6595,2.6767,1481468,0
1990-05-21,2.6767,2.6767,2.6422,2.6767,1252622,0
1990-05-22,2.6767,2.6767,2.6595,2.6595,785669,0
1990-05-23,2.6595,2.6767,2.6595,2.6595,1392525,0
1990-05-24,2.6595,2.6595,2.6595,2.6595,508647,0
1990-05-25,2.6595,2.6595,2.6248,2.6595,873685,0
1990-05-29,2.6336,2.6595,2.6248,2.6336,430821,0
1990-05-30,2.6595,2.6767,2.6336,2.6422,1746446,0
1990-05-31,2.6422,2.6422,2.6164,2.6248,1158122,0
1990-06-01,2.6336,2.6422,2.6078,2.6248,1439778,0
1990-06-04,2.6164,2.6248,2.6078,2.6078,1525017,0
1990-06-05,2.6248,2.6595,2.6248,2.6595,2745209,0
1990-06-06,2.6767,2.7026,2.6767,2.6767,1971588,0
1990-06-07,2.6939,2.6939,2.6767,2.6767,618900,0
1990-06-08,2.6767,2.6767,2.6422,2.6595,1521309,0
1990-06-11,2.6595,2.7026,2.6595,2.7026,1833538,0
1990-06-12,2.6939,2.7285,2.6767,2.7026,1520383,0
1990-06-13,2.7026,2.7285,2.6939,2.6939,1014514,0
1990-06-14,2.6939,2.6939,2.6422,2.6595,2842492,0
1990-06-15,2.6336,2.6422,2.6248,2.6336,2293079,0
1990-06-18,2.6248,2.6336,2.599,2.599,1058058,0
1990-06-19,2.599,2.6164,2.5731,2.6164,1096973,0
1990-06-20,2.6078,2.6248,2.6078,2.6248,1887275,0
1990-06-21,2.6164,2.6336,2.6078,2.6336,1504630,0
1990-06-22,2.6336,2.6939,2.6336,2.6595,3314079,0
1990-06-25,2.6767,2.6767,2.6248,2.6248,846817,0
1990-06-26,2.6767,2.6767,2.6078,2.6164,1267449,0
1990-06-27,2.6078,2.6336,2.599,2.6336,2317169,0
1990-06-28,2.6767,2.7201,2.6767,2.6939,3696722,0
1990-06-29,2.7026,2.7459,2.6767,2.7371,2464482,0
1990-07-02,2.7371,2.8063,2.7371,2.7892,4603762,0
1990-07-03,2.8063,2.8063,2.7633,2.8063,4203516,0
1990-07-05,2.8063,2.8406,2.7545,2.7545,43597237,0
1990-07-06,2.7718,2.7892,2.7371,2.7371,2027173,0
1990-07-09,2.7545,2.7633,2.7201,2.7371,1955834,0
1990-07-10,2.7459,2.7459,2.7201,2.7201,2492278,0
1990-07-11,2.7371,2.7459,2.7201,2.7201,1592646,0
1990-07-12,2.7285,2.7633,2.7201,2.7633,2085543,0
1990-07-13,2.7633,2.7892,2.7633,2.7892,2580291,0
1990-07-16,2.7892,2.8236,2.7545,2.7892,1395307,0
1990-07-17,2.8063,2.8063,2.7545,2.7892,987646,0
1990-07-18,2.7892,2.7892,2.7371,2.7545,1174800,0
1990-07-19,2.7459,2.7633,2.7371,2.7633,1093264,0
1990-07-20,2.7545,2.7545,2.7201,2.7285,1336936,0
1990-07-23,2.7201,2.7285,2.5731,2.6939,2692401,0
1990-07-24,2.6939,2.7201,2.6767,2.7201,1866890,0
1990-07-25,2.7459,2.7459,2.7285,2.7459,1481468,0
1990-07-26,2.7459,2.7545,2.7201,2.7459,2119825,0
1990-07-27,2.7545,2.8236,2.7459,2.7892,3187148,0
1990-07-30,2.7633,2.7892,2.7459,2.7545,1985484,0
1990-07-31,2.7633,2.7633,2.6939,2.7201,1335081,0
1990-08-01,2.6939,2.6939,2.6767,2.6767,1738111,0
1990-08-02,2.6595,2.6767,2.6248,2.6422,1014514,0
1990-08-03,2.6248,2.6248,2.4953,2.5299,3364111,0
1990-08-06,2.3831,2.4437,2.3745,2.3831,4174795,0
1990-08-07,2.4091,2.4263,2.3916,2.4091,3142675,0
1990-08-08,2.4007,2.504,2.3831,2.478,2103146,0
1990-08-09,2.478,2.4869,2.4437,2.4607,5837857,0
1990-08-10,2.478,2.504,2.4263,2.4437,1474982,0
1990-08-13,2.4007,2.4437,2.3831,2.4263,1408275,0
1990-08-14,2.4437,2.4607,2.4263,2.4437,898700,0
1990-08-15,2.4607,2.504,2.4607,2.4869,1038604,0
1990-08-16,2.478,2.478,2.4091,2.4091,947803,0
1990-08-17,2.3831,2.3831,2.2277,2.2449,3420626,0
1990-08-20,2.2711,2.2883,2.2104,2.2277,2115191,0
1990-08-21,2.2277,2.2277,2.0894,2.1242,2843418,0
1990-08-22,2.1242,2.1587,2.0463,2.0636,2250461,0
1990-08-23,1.9947,2.0118,1.9084,1.9772,2924023,0
1990-08-24,2.0118,2.0292,1.96,2.0292,2415379,0
1990-08-27,2.1068,2.1242,2.081,2.1068,2559912,0
1990-08-28,2.1068,2.1242,2.0894,2.1068,1618590,0
1990-08-29,2.1242,2.1847,2.1242,2.1672,966338,0
1990-08-30,2.1758,2.2104,2.1672,2.1672,1808521,0
1990-08-31,2.1672,2.2104,2.1587,2.2104,693946,0
1990-09-04,2.1847,2.2277,2.1758,2.2277,868128,0
1990-09-05,2.2277,2.2449,2.1934,2.2277,1173873,0
1990-09-06,2.2277,2.2277,2.1672,2.1934,1225754,0
1990-09-07,2.1934,2.2449,2.1934,2.2449,1038604,0
1990-09-10,2.262,2.2798,2.2449,2.2449,512353,0
1990-09-11,2.2449,2.262,2.2449,2.2449,287214,0
1990-09-12,2.2449,2.2449,2.2277,2.2277,425262,0
1990-09-13,2.2104,2.2277,2.1242,2.1242,977454,0
1990-09-14,2.081,2.1068,2.0463,2.0894,1430512,0
1990-09-17,2.081,2.1242,2.0552,2.1242,1129396,0
1990-09-18,2.1587,2.1672,2.1242,2.1587,1069181,0
1990-09-19,2.1672,2.1934,2.1414,2.1414,1121988,0
1990-09-20,2.1068,2.1068,2.0552,2.0725,1385112,0
1990-09-21,2.0894,2.0894,1.9947,2.0463,2349597,0
1990-09-24,2.0292,2.0292,1.8651,1.9084,2989804,0
1990-09-25,1.9428,1.9688,1.934,1.96,2572881,0
1990-09-26,1.9688,1.9688,1.8909,1.8909,847743,0
1990-09-27,1.9084,1.9257,1.7961,1.8219,1333230,0
1990-09-28,1.7787,1.7961,1.7443,1.7961,1804816,0
1990-10-01,1.8306,1.8563,1.7961,1.8477,2468188,0
1990-10-02,1.9517,1.96,1.8909,1.9084,3423406,0
1990-10-03,1.8909,2.0292,1.8738,2.0118,3346506,0
1990-10-04,2.0118,2.0463,1.9947,2.0118,1969732,0
1990-10-05,1.9517,2.0118,1.934,2.0118,1732549,0
1990-10-08,2.0463,2.0463,1.9947,1.9947,465103,0
1990-10-09,1.9772,1.9772,1.8738,1.8738,1338790,0
1990-10-10,1.8651,1.9084,1.8306,1.8563,1444408,0
1990-10-11,1.8393,1.8651,1.7787,1.7787,1381408,0
1990-10-12,1.7787,1.8133,1.753,1.7787,1624151,0
1990-10-15,1.8563,1.8563,1.7787,1.7961,3598512,0
1990-10-16,1.7787,1.7961,1.7268,1.7268,978378,0
1990-10-17,1.7097,1.7354,1.7097,1.7268,1147928,0
1990-10-18,1.7354,1.7614,1.7183,1.7443,2697036,0
1990-10-19,1.8909,1.8909,1.8306,1.8477,3581836,0
1990-10-22,1.8393,1.8738,1.8393,1.8563,4597278,0
1990-10-23,1.8393,1.8393,1.7787,1.7961,2861021,0
1990-10-24,1.8306,1.8738,1.8306,1.8651,5826742,0
1990-10-25,1.934,1.934,1.8738,1.8909,16923394,0
1990-10-26,1.8909,1.8909,1.8651,1.8909,1960466,0
1990-10-29,1.8909,1.8909,1.8393,1.8393,1283198,0
1990-10-30,1.8219,1.8738,1.8219,1.8738,1828905,0
1990-10-31,1.8738,1.8909,1.8651,1.8651,2379242,0
1990-11-01,1.8738,1.8909,1.8563,1.8738,1545396,0
1990-11-02,1.8563,1.8909,1.8563,1.8738,2422791,0
1990-11-05,1.8738,1.9428,1.8738,1.934,11102212,0
1990-11-06,1.9428,1.9772,1.934,1.9772,3571646,0
1990-11-07,1.9772,1.9947,1.9084,1.9517,1945645,0
1990-11-08,1.9688,2.0292,1.96,2.0292,3001848,0
1990-11-09,2.0292,2.1068,2.0292,2.0894,2749843,0
1990-11-12,2.0894,2.1068,2.0636,2.081,3781961,0
1990-11-13,2.1068,2.1242,2.0636,2.0894,1811301,0
1990-11-14,2.0894,2.2104,2.0894,2.1414,3260345,0
1990-11-15,2.1242,2.1847,2.1242,2.1414,1924335,0
1990-11-16,2.1587,2.1758,2.1242,2.1587,1298021,0
1990-11-19,2.1587,2.1934,2.1414,2.15,1368436,0
1990-11-20,2.15,2.1587,2.1242,2.1414,2604386,0
1990-11-21,2.15,2.15,2.1242,2.15,1084928,0
1990-11-23,2.1587,2.1587,2.1242,2.1414,1386039,0
1990-11-26,2.1414,2.1414,2.081,2.1242,573502,0
1990-11-27,2.1068,2.1242,2.0725,2.0894,1148857,0
1990-11-28,2.081,2.0894,2.0725,2.081,1022851,0
1990-11-29,2.0636,2.0725,2.0292,2.0463,1211858,0
1990-11-30,2.0463,2.0894,2.0292,2.0725,1278567,0
1990-12-03,2.0463,2.1068,2.0292,2.0463,1395307,0
1990-12-04,2.0552,2.1242,2.0292,2.1242,2014207,0
1990-12-05,2.1242,2.2104,2.1242,2.2104,1757562,0
1990-12-06,2.2537,2.262,2.2277,2.2449,2242125,0
1990-12-07,2.2277,2.262,2.2277,2.2277,2207844,0
1990-12-10,2.2277,2.2798,2.2277,2.2711,1325817,0
1990-12-11,2.2537,2.2711,2.2277,2.262,1508337,0
1990-12-12,2.2537,2.3228,2.2537,2.3053,1748300,0
1990-12-13,2.2798,2.2883,2.2449,2.262,1963247,0
1990-12-14,2.2449,2.2449,2.1758,2.2277,1370289,0
1990-12-17,2.2104,2.2104,2.1758,2.1847,457688,0
1990-12-18,2.1672,2.2104,2.1587,2.1934,1138664,0
1990-12-19,2.15,2.1847,2.15,2.1847,936689,0
1990-12-20,2.1672,2.2104,2.1242,2.2104,2412596,0
1990-12-21,2.2277,2.2449,2.2104,2.2104,1855773,0
1990-12-24,2.2277,2.2537,2.2104,2.2537,330761,0
1990-12-26,2.2449,2.2711,2.2277,2.2449,876466,0
1990-12-27,2.2277,2.2537,2.2104,2.2104,943172,0
1990-12-28,2.1934,2.2104,2.1587,2.1934,1431438,0
1990-12-31,2.1847,2.2537,2.1414,2.2277,957073,0
1991-01-02,2.2277,2.2277,2.15,2.15,349289,0
1991-01-03,2.15,2.15,2.0725,2.0725,1387895,0
1991-01-04,2.0636,2.1068,2.0292,2.1068,1726992,0
1991-01-07,2.081,2.0894,2.0636,2.0725,1462939,0
1991-01-08,2.0725,2.1068,2.0725,2.1068,527176,0
1991-01-09,2.1587,2.1587,2.0636,2.0636,1855773,0
1991-01-10,2.0725,2.0725,2.0118,2.0463,1817788,0
1991-01-11,2.0463,2.0636,2.0118,2.0463,1494440,0
1991-01-14,2.0118,2.0292,1.9772,2.0118,916305,0
1991-01-15,2.0292,2.1068,2.0292,2.0894,873685,0
1991-01-16,2.081,2.1672,2.081,2.15,1418467,0
1991-01-17,2.2711,2.2711,2.1934,2.2277,3448421,0
1991-01-18,2.2104,2.2537,2.2104,2.2537,1874302,0
1991-01-21,2.2277,2.2537,2.2104,2.2277,1428660,0
1991-01-22,2.2277,2.262,2.2277,2.2277,1638975,0
1991-01-23,2.2449,2.3228,2.2449,2.3228,1438850,0
1991-01-24,2.3831,2.4437,2.3745,2.4091,3690235,0
1991-01-25,2.4091,2.5387,2.4091,2.504,4115499,0
1991-01-28,2.504,2.504,2.4522,2.4695,880173,0
1991-01-29,2.4437,2.504,2.4437,2.4607,2193016,0
1991-01-30,2.4607,2.504,2.4607,2.478,3146384,0
1991-01-31,2.4607,2.5559,2.4607,2.5559,3426185,0
1991-02-01,2.5559,2.5559,2.478,2.5387,3271461,0
1991-02-04,2.5559,2.5559,2.478,2.504,3396538,0
1991-02-05,2.5214,2.6595,2.5214,2.6422,5823962,0
1991-02-06,2.6422,2.7201,2.6336,2.7201,3208457,0
1991-02-07,2.6595,2.8495,2.6508,2.6683,8488563,0
1991-02-08,2.6939,2.7718,2.6508,2.7633,5760958,0
1991-02-11,2.7892,2.8755,2.7892,2.8755,6715251,0
1991-02-12,2.8406,2.9445,2.8236,2.9445,7241499,0
1991-02-13,2.9099,3.0564,2.9099,3.0564,7160893,0
1991-02-14,3.0049,3.0482,2.9099,2.9099,7255396,0
1991-02-15,2.9187,3.0222,2.9099,3.0222,6500302,0
1991-02-19,3.0049,3.0564,2.9872,3.0564,5173557,0
1991-02-20,3.0395,3.0482,3.0049,3.0049,3402097,0
1991-02-21,3.0049,3.1432,3.0049,3.0913,4331374,0
1991-02-22,3.0739,3.1602,3.0653,3.1345,4178501,0
1991-02-25,3.1345,3.2034,3.1085,3.1602,5931433,0
1991-02-26,3.1085,3.1085,3.0913,3.0913,3160281,0
1991-02-27,3.0913,3.1085,3.0222,3.0739,3138043,0
1991-02-28,3.0913,3.1863,3.0653,3.1863,4208148,0
1991-03-01,3.1518,3.2034,3.1085,3.1863,2735020,0
1991-03-04,3.1085,3.1689,3.0913,3.1689,3891286,0
1991-03-05,3.1689,3.307,3.1602,3.307,4834463,0
1991-03-06,3.3244,3.3416,3.2726,3.307,5198574,0
1991-03-07,3.2898,3.333,3.2553,3.3157,3133414,0
1991-03-08,3.307,3.333,3.2898,3.2898,2035513,0
1991-03-11,3.307,3.307,3.238,3.2726,1379554,0
1991-03-12,3.238,3.2466,3.1863,3.2295,1764976,0
1991-03-13,3.2034,3.212,3.1602,3.1863,2247681,0
1991-03-14,3.1863,3.1863,2.9618,3.0739,108102732,0
1991-03-15,3.0913,3.0913,3.0222,3.0395,4696412,0
1991-03-18,3.0395,3.0913,3.0395,3.0913,4281341,0
1991-03-19,3.0913,3.1863,3.0564,3.1602,5554347,0
1991-03-20,3.1432,3.1518,3.1259,3.1345,2135575,0
1991-03-21,3.1518,3.1863,3.1432,3.1432,6793075,0
1991-03-22,3.1345,3.1863,3.1345,3.1689,2212476,0
1991-03-25,3.1863,3.238,3.1863,3.238,5423713,0
1991-03-26,3.238,3.2726,3.2295,3.2726,2939774,0
1991-03-27,3.2898,3.3501,3.2898,3.3501,4001541,0
1991-03-28,3.3674,3.4365,3.3501,3.3935,3909816,0
1991-04-01,3.3674,3.4022,3.3501,3.3935,2064236,0
1991-04-02,3.3935,3.428,3.3935,3.4191,6012038,0
1991-04-03,3.4539,3.5057,3.4109,3.4884,4825196,0
1991-04-04,3.5057,3.5576,3.4971,3.5576,5126310,0
1991-04-05,3.5919,3.5919,3.333,3.428,21116718,0
1991-04-08,3.4191,3.4191,3.3674,3.3848,9699495,0
1991-04-09,3.3674,3.3935,3.2898,3.307,7625995,0
1991-04-10,3.2898,3.2898,3.238,3.2553,4144220,0
1991-04-11,3.2726,3.3848,3.2726,3.3674,8849899,0
1991-04-12,3.3848,3.3935,3.3501,3.3674,2451513,0
1991-04-15,3.3848,3.3848,3.3244,3.3416,1084002,0
1991-04-16,3.333,3.4022,3.333,3.4022,4897463,0
1991-04-17,3.4022,3.4365,3.3848,3.4191,5257871,0
1991-04-18,3.4191,3.4539,3.4191,3.4539,5345889,0
1991-04-19,3.428,3.4365,3.4022,3.4022,3523467,0
1991-04-22,3.4109,3.4109,3.3416,3.3501,2089250,0
1991-04-23,3.3674,3.4109,3.3674,3.4022,2834154,0
1991-04-24,3.3848,3.4022,3.3244,3.3935,5707221,0
1991-04-25,3.4022,3.4191,3.3674,3.4109,5552496,0
1991-04-26,3.4109,3.5748,3.3848,3.5576,8623834,0
1991-04-29,3.5316,3.5489,3.5144,3.5144,13674166,0
1991-04-30,3.5057,3.5144,3.4539,3.4539,4117350,0
1991-05-01,3.4539,3.5316,3.4365,3.5228,5089246,0
1991-05-02,3.5316,3.5316,3.5057,3.5144,1762199,0
1991-05-03,3.5144,3.5144,3.4884,3.4971,1593574,0
1991-05-06,3.4971,3.5057,3.4624,3.5057,2433907,0
1991-05-07,3.4971,3.5057,3.4971,3.4971,1583382,0
1991-05-08,3.4971,3.5144,3.4884,3.5144,1503703,0
1991-05-09,3.5144,3.5576,3.4971,3.5489,5417227,0
1991-05-10,3.5489,3.5576,3.5057,3.5057,2725752,0
1991-05-13,3.5057,3.5144,3.4799,3.4884,922794,0
1991-05-14,3.4799,3.4884,3.428,3.4365,1695490,0
1991-05-15,3.428,3.428,3.2639,3.307,3632796,0
1991-05-16,3.307,3.3848,3.307,3.3848,2607160,0
1991-05-17,3.3501,3.3848,3.3244,3.3848,2973129,0
1991-05-20,3.3589,3.3674,3.3244,3.3416,1424952,0
1991-05-21,3.3501,3.3848,3.3416,3.3674,2890672,0
1991-05-22,3.3501,3.3848,3.3501,3.3848,1229460,0
1991-05-23,3.3848,3.4191,3.3848,3.4022,2546014,0
1991-05-24,3.4022,3.4022,3.3674,3.4022,972822,0
1991-05-28,3.4022,3.4022,3.3848,3.4022,2070721,0
1991-05-29,3.3501,3.4022,3.3501,3.3674,5872136,0
1991-05-30,3.3589,3.4022,3.3589,3.4022,2205062,0
1991-05-31,3.4022,3.4022,3.3848,3.4022,3278872,0
1991-06-03,3.4022,3.4884,3.4022,3.4454,6810677,0
1991-06-04,3.4539,3.5144,3.4365,3.5144,2930507,0
1991-06-05,3.5057,3.5144,3.4624,3.4624,2974981,0
1991-06-06,3.4624,3.4624,3.4365,3.4624,1770535,0
1991-06-07,3.4454,3.4624,3.4191,3.428,1202595,0
1991-06-10,3.4454,3.4539,3.3848,3.4022,1427733,0
1991-06-11,3.4022,3.4454,3.3848,3.4454,2341257,0
1991-06-12,3.428,3.4365,3.4191,3.4365,1434217,0
1991-06-13,3.4454,3.4454,3.4022,3.4022,1059912,0
1991-06-14,3.428,3.4454,3.4191,3.4365,849597,0
1991-06-17,3.428,3.4365,3.4022,3.4191,697651,0
1991-06-18,3.4365,3.4624,3.4191,3.428,1698269,0
1991-06-19,3.428,3.4365,3.4191,3.4365,1838169,0
1991-06-20,3.428,3.4539,3.4022,3.4454,1003396,0
1991-06-21,3.4624,3.4799,3.4454,3.4799,1708460,0
1991-06-24,3.4539,3.4539,3.4022,3.4022,1816860,0
1991-06-25,3.4022,3.4191,3.3674,3.3674,2216180,0
1991-06-26,3.3848,3.3848,3.307,3.3244,1256330,0
1991-06-27,3.3244,3.3674,3.2726,3.307,1810375,0
1991-06-28,3.2898,3.307,3.238,3.2726,2067941,0
1991-07-01,3.2726,3.3244,3.2726,3.307,3643914,0
1991-07-02,3.2898,3.307,3.2812,3.2898,1799259,0
1991-07-03,3.2726,3.2726,3.238,3.2726,1794624,0
1991-07-05,3.238,3.2639,3.2206,3.2553,821803,0
1991-07-08,3.238,3.2639,3.195,3.2206,1574119,0
1991-07-09,3.238,3.2812,3.238,3.2726,1550030,0
1991-07-10,3.307,3.3848,3.307,3.3501,1506483,0
1991-07-11,3.3848,3.4191,3.3674,3.4191,2378317,0
1991-07-12,3.4365,3.4454,3.4022,3.4454,1615808,0
1991-07-15,3.4454,3.4539,3.4191,3.4191,751390,0
1991-07-16,3.428,3.4799,3.428,3.4799,2325507,0
1991-07-17,3.4884,3.5489,3.4884,3.5316,3776403,0
1991-07-18,3.5316,3.6956,3.5316,3.6956,4662133,0
1991-07-19,3.7042,3.7389,3.6956,3.7389,2922171,0
1991-07-22,3.7042,3.7129,3.6439,3.6956,2165223,0
1991-07-23,3.6869,3.6956,3.6696,3.6696,1133106,0
1991-07-24,3.4624,3.4624,3.3416,3.4365,13749217,0
1991-07-25,3.4454,3.4539,3.4191,3.4539,2833226,0
1991-07-26,3.4454,3.5576,3.4454,3.5144,4390666,0
1991-07-29,3.5316,3.566,3.5316,3.5489,2569177,0
1991-07-30,3.5489,3.5748,3.5316,3.5748,3096352,0
1991-07-31,3.5576,3.5748,3.5316,3.5748,1885421,0
1991-08-01,3.5748,3.6005,3.5576,3.566,10436986,0
1991-08-02,3.566,3.566,3.5489,3.5576,1615808,0
1991-08-05,3.5316,3.5576,3.5316,3.5489,1340641,0
1991-08-06,3.5228,3.566,3.5228,3.566,3453054,0
1991-08-07,3.5576,3.566,3.5489,3.5576,1934525,0
1991-08-08,3.5576,3.5748,3.5576,3.5748,2669236,0
1991-08-09,3.566,3.5748,3.5403,3.5489,1635267,0
1991-08-12,3.5489,3.5489,3.5228,3.5489,1417540,0
1991-08-13,3.5576,3.6267,3.5403,3.6093,5279178,0
1991-08-14,3.6267,3.6869,3.6267,3.6267,2132794,0
1991-08-15,3.6267,3.6267,3.5748,3.6093,2350522,0
1991-08-16,3.6093,3.6869,3.6093,3.6696,3026866,0
1991-08-19,3.5748,3.6093,3.5316,3.5919,4071954,0
1991-08-20,3.6005,3.6005,3.5403,3.5748,1362875,0
1991-08-21,3.6181,3.6696,3.6005,3.6696,3491041,0
1991-08-22,3.6956,3.7473,3.6956,3.7389,3706916,0
1991-08-23,3.7302,3.7649,3.7129,3.7389,4646384,0
1991-08-26,3.7389,3.7473,3.7129,3.7389,1692710,0
1991-08-27,3.7473,3.8079,3.7473,3.7473,8047552,0
1991-08-28,3.7649,3.8509,3.7649,3.8079,10434207,0
1991-08-29,3.7906,3.7906,3.7389,3.7735,3970964,0
1991-08-30,3.7735,3.782,3.7473,3.7473,1905805,0
1991-09-03,3.7649,3.7735,3.7389,3.7649,3239961,0
1991-09-04,3.7473,3.7649,3.6956,3.7042,9957062,0
1991-09-05,3.7042,3.7389,3.6696,3.6956,1802037,0
1991-09-06,3.7042,3.7042,3.6181,3.6351,1472202,0
1991-09-09,3.6351,3.6351,3.5748,3.6005,1581532,0
1991-09-10,3.5919,3.6005,3.5748,3.5919,1356390,0
1991-09-11,3.5919,3.6005,3.5489,3.5919,3384494,0
1991-09-12,3.5919,3.7129,3.5748,3.7129,3860712,0
1991-09-13,3.7473,3.7735,3.6956,3.7735,3852375,0
1991-09-16,3.7649,3.7906,3.7389,3.7906,2294934,0
1991-09-17,3.7906,3.7906,3.7389,3.7649,1345276,0
1991-09-18,3.7473,3.7473,3.6956,3.7042,1139592,0
1991-09-19,3.6956,3.7389,3.6956,3.7129,1354538,0
1991-09-20,3.7389,3.7473,3.7129,3.7214,4242429,0
1991-09-23,3.7042,3.7214,3.6783,3.6783,2863801,0
1991-09-24,3.7042,3.7129,3.6956,3.7042,1668619,0
1991-09-25,3.6956,3.7129,3.6613,3.6613,3624454,0
1991-09-26,3.6181,3.6351,3.6005,3.6093,3178809,0
1991-09-27,3.6181,3.6783,3.6181,3.6439,3864418,0
1991-09-30,3.6439,3.7042,3.6351,3.6783,1345276,0
1991-10-01,3.7214,3.7649,3.7129,3.7129,1632486,0
1991-10-02,3.7214,3.7389,3.7042,3.7214,1411985,0
1991-10-03,3.7214,3.7214,3.6696,3.6783,2501540,0
1991-10-04,3.6696,3.6696,3.5748,3.6181,3589248,0
1991-10-07,3.566,3.6093,3.566,3.5748,5261574,0
1991-10-08,3.5919,3.6351,3.5919,3.6181,1560222,0
1991-10-09,3.6181,3.6351,3.6093,3.6093,1441628,0
1991-10-10,3.6351,3.6351,3.5316,3.6005,3777329,0
1991-10-11,3.6005,3.6005,3.5489,3.566,1918775,0
1991-10-14,3.5748,3.5919,3.5489,3.5576,3317784,0
1991-10-15,3.5576,3.7389,3.5576,3.7129,4378624,0
1991-10-16,3.7214,3.7473,3.7042,3.7389,2180048,0
1991-10-17,3.7389,3.782,3.7042,3.7129,2276406,0
1991-10-18,3.6783,3.7735,3.6613,3.7389,5964786,0
1991-10-21,3.7389,3.7389,3.6956,3.6956,642061,0
1991-10-22,3.6956,3.7473,3.6956,3.7042,1441628,0
1991-10-23,3.7042,3.7129,3.6956,3.7042,1044161,0
1991-10-24,3.6783,3.6956,3.6613,3.6956,1084928,0
1991-10-25,3.6783,3.6783,3.3244,3.4365,9561448,0
1991-10-28,3.4539,3.4539,3.3501,3.4022,9884795,0
1991-10-29,3.4454,3.4971,3.4191,3.4971,4060835,0
1991-10-30,3.4799,3.4884,3.3935,3.3935,4147926,0
1991-10-31,3.3848,3.4022,3.3244,3.3935,5202281,0
1991-11-01,3.4109,3.4109,3.2726,3.307,6482699,0
1991-11-04,3.2898,3.4022,3.2466,3.3501,7998447,0
1991-11-05,3.3589,3.3935,3.3589,3.3674,4173870,0
1991-11-06,3.3674,3.4022,3.3501,3.3501,4625071,0
1991-11-07,3.3674,3.3674,3.3244,3.3501,2805432,0
1991-11-08,3.3501,3.3935,3.3244,3.3848,2120750,0
1991-11-11,3.3589,3.3674,3.2985,3.307,2071646,0
1991-11-12,3.3244,3.3674,3.3244,3.3589,3194561,0
1991-11-13,3.3501,3.3674,3.3157,3.3416,2235635,0
1991-11-14,3.3589,3.3848,3.3244,3.3244,1523159,0
1991-11-15,3.3416,3.3501,3.2898,3.2985,3392832,0
1991-11-18,3.3244,3.3244,3.1689,3.2553,3617044,0
1991-11-19,3.238,3.238,3.0997,3.2206,4533348,0
1991-11-20,3.2206,3.2553,3.1345,3.1863,3781034,0
1991-11-21,3.1863,3.1863,3.1259,3.1863,3655030,0
1991-11-22,3.1689,3.1863,3.1602,3.1863,2430203,0
1991-11-25,3.1345,3.2985,3.1259,3.2898,3755094,0
1991-11-26,3.2898,3.3674,3.2726,3.3416,4316552,0
1991-11-27,3.3501,3.3589,3.3157,3.3501,3092646,0
1991-11-29,3.307,3.3244,3.2206,3.238,1347127,0
1991-12-02,3.2206,3.238,3.1602,3.2206,5476526,0
1991-12-03,3.238,3.2898,3.238,3.2898,2781343,0
1991-12-04,3.307,3.3501,3.2985,3.3501,3386347,0
1991-12-05,3.3416,3.3674,3.3416,3.3589,908893,0
1991-12-06,3.3501,3.3589,3.3416,3.3501,2369051,0
1991-12-09,3.3589,3.3589,3.307,3.3157,1654725,0
1991-12-10,3.3157,3.3674,3.2985,3.3416,2395919,0
1991-12-11,3.3848,3.3848,3.3501,3.3589,3063002,0
1991-12-12,3.3589,3.3848,3.3416,3.3501,1437923,0
1991-12-13,3.3416,3.3501,3.2985,3.2985,2404260,0
1991-12-16,3.2985,3.4365,3.2898,3.3848,3193633,0
1991-12-17,3.3848,3.4109,3.3674,3.3848,1815933,0
1991-12-18,3.4022,3.4022,3.3157,3.3244,8732233,0
1991-12-19,3.3157,3.3416,3.2639,3.307,1084928,0
1991-12-20,3.4191,3.5228,3.3416,3.5144,6474361,0
1991-12-23,3.4884,3.5748,3.4799,3.5748,3252005,0
1991-12-24,3.5919,3.6351,3.5919,3.6351,1575043,0
1991-12-26,3.6181,3.6351,3.5489,3.6093,1043235,0
1991-12-27,3.6005,3.6181,3.5748,3.5919,1593574,0
1991-12-30,3.566,3.6525,3.5576,3.6351,2432979,0
1991-12-31,3.6525,3.8424,3.6351,3.8424,5102219,0
1992-01-02,3.782,3.7995,3.6696,3.7995,3177882,0
1992-01-03,3.782,3.8165,3.7389,3.8165,2004011,0
1992-01-06,3.7995,3.8079,3.7389,3.782,1724211,0
1992-01-07,3.782,3.782,3.7389,3.7649,2160591,0
1992-01-08,3.7389,3.8424,3.6783,3.8424,5356080,0
1992-01-09,3.8165,3.9201,3.8165,3.8855,5351447,0
1992-01-10,3.8684,3.8855,3.7995,3.8252,1792771,0
1992-01-13,3.8509,3.8509,3.7649,3.8079,750462,0
1992-01-14,3.8079,3.9027,3.7995,3.8855,2736874,0
1992-01-15,3.9201,3.9548,3.8509,3.8684,3862563,0
1992-01-16,3.8684,3.8684,3.782,3.8165,2653487,0
1992-01-17,3.8424,3.9288,3.8252,3.9116,3863490,0
1992-01-20,3.9116,3.9461,3.8684,3.9288,2523779,0
1992-01-21,3.9288,3.9288,3.8597,3.8684,1799259,0
1992-01-22,3.8684,3.9116,3.8684,3.8855,2258799,0
1992-01-23,3.9027,3.9288,3.8855,3.9027,5197648,0
1992-01-24,3.8855,3.9288,3.8684,3.9201,2370905,0
1992-01-27,3.9288,3.9548,3.9116,3.9548,1801109,0
1992-01-28,3.9461,4.0153,3.9461,3.9892,2617355,0
1992-01-29,3.9892,4.0496,3.8597,3.8684,3736566,0
1992-01-30,3.9027,3.9631,3.9027,3.9288,1868744,0
1992-01-31,3.9631,4.1187,3.9631,4.0755,3876464,0
1992-02-03,4.0323,4.0323,3.9808,4.0153,4533348,0
1992-02-04,4.0583,4.0928,4.0496,4.0928,1862258,0
1992-02-05,4.1187,4.2048,4.1187,4.1791,2629397,0
1992-02-06,4.2137,4.2656,4.1016,4.1187,4781651,0
1992-02-07,4.1534,4.1619,4.1187,4.136,2050338,0
1992-02-10,4.136,4.136,4.0928,4.1016,1991041,0
1992-02-11,4.1016,4.136,4.0583,4.1016,4211855,0
1992-02-12,4.11,4.11,3.9808,3.9892,1492587,0
1992-02-13,3.9892,4.0323,3.9201,3.9461,5219883,0
1992-02-14,3.9201,3.9548,3.8509,3.8942,1310068,0
1992-02-18,3.8942,3.9461,3.7214,3.7473,3191782,0
1992-02-19,3.7214,3.7906,3.7042,3.7649,3522541,0
1992-02-20,3.7735,3.8855,3.7649,3.8855,4362873,0
1992-02-21,3.9548,3.9979,3.9461,3.9979,2911053,0
1992-02-24,3.9979,4.0323,3.9719,3.9892,1721432,0
1992-02-25,3.9892,3.9892,3.9548,3.9631,1537985,0
1992-02-26,3.9892,3.9979,3.9631,3.9892,1665842,0
1992-02-27,4.0583,4.0755,4.0153,4.0583,1798330,0
1992-02-28,4.0755,4.1187,4.0323,4.0755,1990115,0
1992-03-02,4.11,4.1187,4.0755,4.1016,2797096,0
1992-03-03,4.1187,4.1187,4.024,4.0323,2224521,0
1992-03-04,4.0583,4.0669,3.8855,3.8942,2259728,0
1992-03-05,3.8942,3.9548,3.8509,3.8855,3000920,0
1992-03-06,3.8855,3.9461,3.8769,3.9201,1612102,0
1992-03-09,3.9116,3.9201,3.8252,3.8424,861644,0
1992-03-10,3.8684,3.8855,3.8252,3.8252,1494440,0
1992-03-11,3.8424,3.8855,3.8252,3.8252,1776093,0
1992-03-12,3.8424,3.8855,3.8079,3.8165,1764051,0
1992-03-13,3.8684,3.8769,3.8509,3.8684,1689003,0
1992-03-16,3.8684,3.8684,3.8424,3.8509,779183,0
1992-03-17,3.8509,3.9201,3.8509,3.9201,1756638,0
1992-03-18,3.9201,3.9201,3.8509,3.8684,638355,0
1992-03-19,3.8855,3.8855,3.8509,3.8509,581841,0
1992-03-20,3.8509,3.8509,3.8165,3.8252,3852375,0
1992-03-23,3.8165,3.8769,3.8165,3.8424,1197033,0
1992-03-24,3.8165,3.8509,3.8165,3.8424,2403332,0
1992-03-25,3.8424,3.9631,3.8424,3.9461,2065161,0
1992-03-26,3.9631,4.0323,3.9548,3.9631,1900244,0
1992-03-27,3.9548,4.0153,3.9116,3.9116,2450583,0
1992-03-30,3.8855,3.9288,3.8769,3.8942,2522853,0
1992-03-31,3.8942,3.9288,3.8509,3.9116,1482396,0
1992-04-01,3.8855,3.8942,3.8509,3.8769,1689003,0
1992-04-02,3.8769,3.8942,3.8509,3.8769,2272696,0
1992-04-03,3.8942,3.9288,3.8855,3.9288,1002470,0
1992-04-06,3.9201,3.9631,3.9201,3.9548,1109944,0
1992-04-07,3.9719,4.024,3.9719,3.9719,2947188,0
1992-04-08,3.9288,3.9288,3.8424,3.8942,3055589,0
1992-04-09,3.8942,3.9548,3.8942,3.9461,2489500,0
1992-04-10,3.9892,4.1187,3.9892,4.11,2452438,0
1992-04-13,4.11,4.136,4.0928,4.1016,1934525,0
1992-04-14,4.11,4.1965,4.11,4.1965,2044778,0
1992-04-15,4.1965,4.2137,4.1619,4.1965,2508952,0
1992-04-16,4.2048,4.2048,4.0323,4.1534,5097585,0
1992-04-20,4.11,4.11,4.0153,4.0755,6744896,0
1992-04-21,4.0928,4.136,4.0755,4.11,3372447,0
1992-04-22,4.1187,4.2048,4.11,4.1791,2437612,0
1992-04-23,4.1965,4.2137,4.1187,4.1791,1996599,0
1992-04-24,4.1965,4.2397,4.1619,4.1619,1077517,0
1992-04-27,4.1534,4.1965,4.136,4.1707,3239961,0
1992-04-28,4.1534,4.1619,4.1187,4.136,1502776,0
1992-04-29,4.1619,4.2569,4.1619,4.2483,1853922,0
1992-04-30,4.2828,4.3604,4.2828,4.3259,5562688,0
1992-05-01,4.3778,4.4123,4.3088,4.395,2809141,0
1992-05-04,4.3604,4.4038,4.3519,4.395,2420009,0
1992-05-05,4.395,4.5417,4.395,4.4988,4525936,0
1992-05-06,4.4988,4.4988,4.395,4.4123,3756018,0
1992-05-07,4.421,4.421,4.3088,4.3434,3212165,0
1992-05-08,4.3259,4.3434,4.3002,4.3088,3069484,0
1992-05-11,4.395,4.4038,4.3604,4.3778,2045703,0
1992-05-12,4.3778,4.3778,4.2656,4.3259,2824890,0
1992-05-13,4.3002,4.3174,4.2656,4.2828,1949349,0
1992-05-14,4.2828,4.2828,4.2569,4.2828,1003396,0
1992-05-15,4.2483,4.3519,4.2483,4.3088,3878315,0
1992-05-18,4.3519,4.3519,4.2828,4.3088,2031807,0
1992-05-19,4.2828,4.3174,4.2743,4.3088,1652872,0
1992-05-20,4.3259,4.4726,4.3259,4.4556,2424644,0
1992-05-21,4.421,4.4382,4.3604,4.4123,1897466,0
1992-05-22,4.4038,4.4038,4.3604,4.3865,1283198,0
1992-05-26,4.3604,4.3604,4.2828,4.2912,1746446,0
1992-05-27,4.3174,4.3174,4.2656,4.2656,2047558,0
1992-05-28,4.2656,4.4123,4.2656,4.4038,3140824,0
1992-05-29,4.4382,4.4641,4.4038,4.4123,5016981,0
1992-06-01,4.4123,4.4556,4.3865,4.4382,2078134,0
1992-06-02,4.4726,4.4726,4.4382,4.4556,1391599,0
1992-06-03,4.5332,4.5592,4.4382,4.4641,3668928,0
1992-06-04,4.421,4.4296,4.3604,4.3604,1492587,0
1992-06-05,4.3519,4.3519,4.2483,4.2483,2145767,0
1992-06-08,4.2483,4.2656,4.136,4.2223,4467566,0
1992-06-09,4.231,4.231,4.1275,4.1707,1901171,0
1992-06-10,4.1447,4.2048,4.1447,4.1447,798639,0
1992-06-11,4.136,4.1447,4.1016,4.1016,933908,0
1992-06-12,4.1707,4.1707,4.1016,4.11,2535819,0
1992-06-15,4.11,4.136,4.1016,4.1275,2091102,0
1992-06-16,4.136,4.231,4.11,4.1965,1945645,0
1992-06-17,4.1707,4.1965,4.1016,4.1275,2899008,0
1992-06-18,4.1275,4.136,4.11,4.1275,958927,0
1992-06-19,4.1275,4.1447,4.1016,4.11,2187457,0
1992-06-22,4.11,4.1447,4.11,4.1447,1894686,0
1992-06-23,4.1707,4.2828,4.1707,4.2743,3695796,0
1992-06-24,4.2743,4.3692,4.2743,4.3088,2571956,0
1992-06-25,4.3174,4.3434,4.2656,4.2828,1392525,0
1992-06-26,4.2656,4.2828,4.2483,4.2743,812537,0
1992-06-29,4.2656,4.3692,4.2656,4.3604,1051575,0
1992-06-30,4.3604,4.3865,4.3259,4.3434,1472202,0
1992-07-01,4.3604,4.4641,4.3259,4.4556,2886038,0
1992-07-02,4.5072,4.5332,4.4641,4.5072,2395919,0
1992-07-06,4.5072,4.5245,4.4726,4.4988,926497,0
1992-07-07,4.5332,4.5417,4.4726,4.4988,1055283,0
1992-07-08,4.4726,4.4988,4.4556,4.4988,2715563,0
1992-07-09,4.4726,4.4726,4.4296,4.4382,1323964,0
1992-07-10,4.4641,4.5072,4.4556,4.49,984867,0
1992-07-13,4.4988,4.4988,4.4641,4.4726,516986,0
1992-07-14,4.4726,4.4988,4.4382,4.4988,1752932,0
1992-07-15,4.4726,4.5245,4.4726,4.5072,2461702,0
1992-07-16,4.4726,4.5332,4.4382,4.4641,1230387,0
1992-07-17,4.4382,4.4556,4.4123,4.421,1557442,0
1992-07-20,4.4038,4.421,4.3865,4.4123,1119208,0
1992-07-21,4.4123,4.4556,4.4038,4.4556,985792,0
1992-07-22,4.4038,4.4296,4.3865,4.4123,1953982,0
1992-07-23,4.4038,4.4038,4.3692,4.3865,1039530,0
1992-07-24,4.3692,4.3692,4.3519,4.3604,1009881,0
1992-07-27,4.3692,4.3865,4.3434,4.3434,1590796,0
1992-07-28,4.3434,4.3604,4.3259,4.3519,2710000,0
1992-07-29,4.4641,4.4726,4.4123,4.4296,2279184,0
1992-07-30,4.4296,4.4382,4.4123,4.4382,518839,0
1992-07-31,4.4556,4.4556,4.4296,4.4382,868128,0
1992-08-03,4.4556,4.4641,4.421,4.4382,3094498,0
1992-08-04,4.4382,4.4382,4.3604,4.3865,1899319,0
1992-08-05,4.3865,4.4296,4.3865,4.4038,2041073,0
1992-08-06,4.421,4.4296,4.3865,4.4038,1128473,0
1992-08-07,4.4123,4.4382,4.3865,4.4038,1952129,0
1992-08-10,4.3865,4.3865,4.3604,4.3865,986721,0
1992-08-11,4.3604,4.3865,4.3519,4.3865,910746,0
1992-08-12,4.3604,4.3865,4.3519,4.3865,1098824,0
1992-08-13,4.3865,4.3865,4.3434,4.3519,1590796,0
1992-08-14,4.3519,4.3865,4.3088,4.3778,1511115,0
1992-08-17,4.3778,4.3778,4.3434,4.3519,1153488,0
1992-08-18,4.3604,4.395,4.3519,4.3865,948735,0
1992-08-19,4.395,4.395,4.3174,4.3259,1231315,0
1992-08-20,4.3174,4.3259,4.3088,4.3259,1331378,0
1992-08-21,4.3519,4.3778,4.3174,4.3259,1476836,0
1992-08-24,4.2828,4.3002,4.2656,4.2828,1032116,0
1992-08-25,4.3002,4.3002,4.2656,4.2656,1211858,0
1992-08-26,4.2656,4.3088,4.2656,4.3002,1038604,0
1992-08-27,4.3174,4.3865,4.3174,4.3259,1558367,0
1992-08-28,4.3259,4.3259,4.3002,4.3174,866275,0
1992-08-31,4.3174,4.3259,4.3002,4.3259,530881,0
1992-09-01,4.3174,4.3259,4.3002,4.3174,854230,0
1992-09-02,4.3259,4.3434,4.3002,4.3259,1247990,0
1992-09-03,4.3434,4.3865,4.3259,4.3519,2946261,0
1992-09-04,4.3778,4.3778,4.3519,4.3519,625384,0
1992-09-08,4.3434,4.3519,4.3259,4.3434,594812,0
1992-09-09,4.3174,4.3604,4.3174,4.3519,1040453,0
1992-09-10,4.3519,4.4641,4.3519,4.4641,1780726,0
1992-09-11,4.4641,4.49,4.4468,4.4641,1882639,0
1992-09-14,4.4815,4.5677,4.4815,4.5677,2945333,0
1992-09-15,4.5245,4.5592,4.4988,4.5417,1878936,0
1992-09-16,4.5332,4.5332,4.4815,4.5245,1644532,0
1992-09-17,4.5417,4.585,4.5072,4.585,1534279,0
1992-09-18,4.5762,4.6024,4.5592,4.6024,2458925,0
1992-09-21,4.6024,4.6453,4.5592,4.585,996912,0
1992-09-22,4.5762,4.585,4.5332,4.5417,2068869,0
1992-09-23,4.5762,4.5762,4.5592,4.5677,835701,0
1992-09-24,4.585,4.6283,4.585,4.6197,1747373,0
1992-09-25,4.6197,4.6801,4.6197,4.6453,2632176,0
1992-09-28,4.6453,4.6453,4.6024,4.6453,1260960,0
1992-09-29,4.6453,4.6453,4.5677,4.5677,1176653,0
1992-09-30,4.5677,4.6197,4.5677,4.585,1044161,0
1992-10-01,4.585,4.585,4.5417,4.5762,1121061,0
1992-10-02,4.5762,4.6024,4.5762,4.6024,1808521,0
1992-10-05,4.585,4.6024,4.4641,4.5677,1786286,0
1992-10-06,4.5677,4.6197,4.5417,4.6197,869054,0
1992-10-07,4.6453,4.7232,4.6453,4.6715,2556206,0
1992-10-08,4.6886,4.7145,4.6629,4.6715,2509881,0
1992-10-09,4.6453,4.6629,4.6197,4.6197,1492587,0
1992-10-12,4.6197,4.6453,4.6197,4.6283,444719,0
1992-10-13,4.6283,4.6801,4.6283,4.6715,1575968,0
1992-10-14,4.6629,4.7492,4.6453,4.7232,3174179,0
1992-10-15,4.7232,4.7664,4.706,4.7405,1878008,0
1992-10-16,4.7575,4.7664,4.7232,4.7575,2040146,0
1992-10-19,4.7575,4.8959,4.7232,4.8872,3119515,0
1992-10-20,4.9044,5.0256,4.9044,4.9392,3300183,0
1992-10-21,4.9392,4.9392,4.8959,4.9044,3135266,0
1992-10-22,4.9217,4.9217,4.8612,4.8872,2332918,0
1992-10-23,4.8529,4.9044,4.844,4.9044,2697036,0
1992-10-26,4.9044,4.9304,4.9044,4.9304,2463556,0
1992-10-27,4.9392,4.965,4.8959,4.9392,1942862,0
1992-10-28,4.9217,4.965,4.9217,4.965,1520383,0
1992-10-29,4.965,4.9823,4.9392,4.9474,1709389,0
1992-10-30,4.9474,4.9823,4.9392,4.9823,1136810,0
1992-11-02,4.9823,4.9823,4.965,4.9823,1165531,0
1992-11-03,4.9911,4.9911,4.965,4.9823,2997218,0
1992-11-04,4.9823,4.9823,4.9217,4.9217,843112,0
1992-11-05,4.9304,4.965,4.9217,4.9392,2278257,0
1992-11-06,4.9044,4.9304,4.8699,4.8959,2346816,0
1992-11-09,4.9217,4.9474,4.8959,4.9217,2722975,0
1992-11-10,4.9217,4.9474,4.9217,4.9304,881097,0
1992-11-11,4.9474,5.0081,4.9304,4.9823,1501853,0
1992-11-12,4.965,5.034,4.965,5.034,1406421,0
1992-11-13,5.0425,5.0425,5.0167,5.0425,1163680,0
1992-11-16,5.0256,5.0256,4.9823,4.9995,987646,0
1992-11-17,4.9823,4.9995,4.9217,4.9304,681902,0
1992-11-18,4.8959,5.034,4.8959,5.0256,1874302,0
1992-11-19,5.034,5.0598,5.0167,5.0425,2919391,0
1992-11-20,5.0425,5.0425,5.0167,5.034,957073,0
1992-11-23,5.0256,5.0857,5.0256,5.0771,1120134,0
1992-11-24,5.0687,5.1808,5.0598,5.1635,1867819,0
1992-11-25,5.1378,5.1808,5.1378,5.1378,1379554,0
1992-11-27,5.1202,5.1635,5.1202,5.1463,277949,0
1992-11-30,5.1463,5.1463,5.0771,5.103,1241508,0
1992-12-01,5.0425,5.0425,4.9823,4.9995,2048484,0
1992-12-02,4.9995,4.9995,4.8529,4.9044,3213090,0
1992-12-03,4.9044,4.9217,4.8612,4.8699,1455526,0
1992-12-04,4.8699,4.9044,4.8612,4.8872,2186532,0
1992-12-07,4.8959,4.9044,4.8699,4.8959,1266521,0
1992-12-08,4.9044,4.9044,4.844,4.844,1604693,0
1992-12-09,4.8181,4.8181,4.7232,4.7575,3540144,0
1992-12-10,4.7492,4.7575,4.6715,4.706,2789681,0
1992-12-11,4.706,4.7405,4.706,4.706,1472202,0
1992-12-14,4.7664,4.7664,4.7405,4.7664,2086471,0
1992-12-15,4.7575,4.7575,4.706,4.7145,1069181,0
1992-12-16,4.7232,4.7405,4.706,4.7232,1464792,0
1992-12-17,4.7232,4.7575,4.7145,4.7575,1116429,0
1992-12-18,4.7575,4.7575,4.6886,4.7405,4231312,0
1992-12-21,4.706,4.7145,4.6801,4.706,977454,0
1992-12-22,4.706,4.7145,4.6886,4.6886,1569485,0
1992-12-23,4.6886,4.6886,4.6197,4.6453,2005866,0
1992-12-24,4.6197,4.6886,4.6197,4.6886,597589,0
1992-12-28,4.6886,4.7664,4.6801,4.7664,1428660,0
1992-12-29,4.7492,4.8007,4.7492,4.8007,2443169,0
1992-12-30,4.8007,4.844,4.7837,4.8181,1815933,0
1992-12-31,4.844,4.844,4.7575,4.7575,595737,0
1993-01-04,4.7575,4.7575,4.6801,4.7145,1035821,0
1993-01-05,4.7145,4.7145,4.6715,4.6801,2371832,0
1993-01-06,4.6715,4.6801,4.5592,4.6283,3428038,0
1993-01-07,4.6371,4.6371,4.421,4.4556,3275166,0
1993-01-08,4.4468,4.5592,4.4296,4.4726,6360402,0
1993-01-11,4.4726,4.6024,4.4641,4.6024,3684678,0
1993-01-12,4.6801,4.6886,4.6024,4.6886,3295550,0
1993-01-13,4.6801,4.7575,4.6715,4.7405,2919391,0
1993-01-14,4.7492,4.7575,4.706,4.7575,1951203,0
1993-01-15,4.7492,4.7837,4.7232,4.7664,5585849,0
1993-01-18,4.7664,4.8097,4.7575,4.8007,1672327,0
1993-01-19,4.8007,4.9392,4.8007,4.9217,2637736,0
1993-01-20,4.9217,4.9217,4.844,4.8529,1047870,0
1993-01-21,4.8529,4.8529,4.7837,4.844,2615499,0
1993-01-22,4.8181,4.8529,4.7837,4.8007,1883567,0
1993-01-25,4.8181,4.844,4.8097,4.8266,1199813,0
1993-01-26,4.8097,4.8612,4.8097,4.844,1583382,0
1993-01-27,4.8181,4.8959,4.8181,4.8959,1394377,0
1993-01-28,4.9044,4.9564,4.8959,4.9217,2697036,0
1993-01-29,4.8959,4.8959,4.8699,4.8959,2454293,0
1993-02-01,4.9823,5.0425,4.9823,5.0167,2500616,0
1993-02-02,5.0167,5.0687,5.0167,5.0598,3113955,0
1993-02-03,5.0687,5.1378,5.0687,5.103,3378933,0
1993-02-04,5.1378,5.1635,5.0771,5.1202,2556206,0
1993-02-05,5.103,5.1808,5.103,5.1202,2064236,0
1993-02-08,5.1202,5.1463,5.0425,5.0425,1726992,0
1993-02-09,5.034,5.1118,5.0256,5.034,2088324,0
1993-02-10,5.0256,5.0598,5.0256,5.0425,1089561,0
1993-02-11,5.0771,5.0946,5.0425,5.0425,834775,0
1993-02-12,5.0425,5.0771,5.0256,5.034,853306,0
1993-02-16,5.0425,5.0771,4.9736,4.9736,1635267,0
1993-02-17,4.9564,4.9736,4.9044,4.965,4048792,0
1993-02-18,4.9995,4.9995,4.9392,4.9564,1656576,0
1993-02-19,4.9564,4.965,4.9217,4.9217,1737182,0
1993-02-22,4.9217,4.9392,4.8872,4.9044,2376464,0
1993-02-23,4.9304,4.9736,4.9217,4.9392,1941938,0
1993-02-24,4.965,5.0946,4.965,5.0771,4055277,0
1993-02-25,5.1549,5.1723,5.1118,5.1463,2053116,0
1993-02-26,5.1463,5.1894,5.1202,5.1894,2365347,0
1993-03-01,5.1894,5.2325,5.1549,5.1723,1883567,0
1993-03-02,5.1808,5.336,5.1549,5.3276,3627237,0
1993-03-03,5.4398,5.5263,5.3881,5.5263,5797091,0
1993-03-04,5.5263,5.5263,5.4398,5.4659,1876157,0
1993-03-05,5.4483,5.4659,5.4225,5.4225,1175728,0
1993-03-08,5.4312,5.4917,5.4225,5.4917,1398084,0
1993-03-09,5.4828,5.5435,5.4483,5.509,2315314,0
1993-03-10,5.5263,5.5694,5.4917,5.5348,2848980,0
1993-03-11,5.552,5.5694,5.4483,5.509,2180048,0
1993-03-12,5.509,5.5435,5.4917,5.5348,2327361,0
1993-03-15,5.5348,5.5694,5.509,5.5694,2782272,0
1993-03-16,5.552,5.5694,5.5348,5.5348,1184063,0
1993-03-17,5.5348,5.5348,5.4659,5.5263,1147928,0
1993-03-18,5.5263,5.5263,5.4659,5.4828,1164606,0
1993-03-19,5.509,5.509,5.4052,5.4659,1738111,0
1993-03-22,5.4483,5.4483,5.3105,5.3105,2106855,0
1993-03-23,5.319,5.3707,5.1118,5.1723,4174795,0
1993-03-24,5.1808,5.2498,5.1549,5.2241,4297094,0
1993-03-25,5.2498,5.2498,5.2241,5.2241,2724826,0
1993-03-26,5.2325,5.2759,5.2325,5.2498,1772387,0
1993-03-29,5.267,5.319,5.2498,5.3105,1888201,0
1993-03-30,5.2845,5.3276,5.2325,5.2498,1711240,0
1993-03-31,5.2498,5.3538,5.2498,5.3276,3056515,0
1993-04-01,5.3881,5.3881,5.336,5.336,1371217,0
1993-04-02,5.3621,5.3966,5.3105,5.319,1298021,0
1993-04-05,5.3105,5.3105,5.1894,5.1894,1671401,0
1993-04-06,5.1808,5.1808,5.1202,5.1723,1674181,0
1993-04-07,5.1723,5.1894,5.1118,5.1378,3214016,0
1993-04-08,5.1808,5.2066,5.1463,5.1894,2418159,0
1993-04-12,5.1808,5.2325,5.1549,5.2325,1388818,0
1993-04-13,5.2153,5.319,5.2153,5.2759,1777947,0
1993-04-14,5.2498,5.2845,5.2325,5.267,1001544,0
1993-04-15,5.2759,5.319,5.2498,5.293,2319947,0
1993-04-16,5.3105,5.3105,5.1723,5.1894,6170468,0
1993-04-19,5.1808,5.1808,5.0425,5.0425,2162442,0
1993-04-20,4.8872,4.9736,4.8699,4.9736,5168000,0
1993-04-21,4.9304,4.965,4.9044,4.9044,1951203,0
1993-04-22,4.965,4.965,4.8959,4.8959,2083691,0
1993-04-23,4.8699,4.8699,4.7492,4.7492,3360405,0
1993-04-26,4.7232,4.7232,4.6453,4.6886,3718030,0
1993-04-27,4.6801,4.6886,4.6453,4.6801,2453364,0
1993-04-28,4.6886,4.6886,4.6283,4.6453,2510808,0
1993-04-29,4.6453,4.6715,4.6283,4.654,1457380,0
1993-04-30,4.6801,4.8181,4.6715,4.7664,2886963,0
1993-05-03,4.8097,4.8097,4.7405,4.7664,1825201,0
1993-05-04,4.8007,4.8097,4.7492,4.7664,1691783,0
1993-05-05,4.7837,4.8529,4.7837,4.8266,1411053,0
1993-05-06,4.8529,4.9044,4.7575,4.7664,1562074,0
1993-05-07,4.7232,4.7837,4.6715,4.6886,2043856,0
1993-05-10,4.706,4.8872,4.706,4.8266,1985484,0
1993-05-11,4.8266,4.8266,4.7837,4.7837,798639,0
1993-05-12,4.7664,4.7837,4.6801,4.6886,1024705,0
1993-05-13,4.6886,4.7405,4.6283,4.7145,2125385,0
1993-05-14,4.6886,4.7405,4.6801,4.7232,2126310,0
1993-05-17,4.7232,4.7575,4.6886,4.7145,1860406,0
1993-05-18,4.7837,4.7837,4.7145,4.7232,1621372,0
1993-05-19,4.7405,4.9736,4.7232,4.9736,2478378,0
1993-05-20,4.965,4.965,4.8354,4.9564,3592027,0
1993-05-21,4.9564,4.9736,4.8181,4.8181,1921555,0
1993-05-24,4.792,4.8097,4.775,4.7837,2557132,0
1993-05-25,4.8266,4.8354,4.8097,4.8354,1555591,0
1993-05-26,4.8266,4.9304,4.8181,4.9304,1697343,0
1993-05-27,4.9132,4.9392,4.8959,4.8959,1273008,0
1993-05-28,4.9132,4.9217,4.792,4.8529,1147928,0
1993-06-01,4.8529,4.9132,4.8266,4.8959,673560,0
1993-06-02,4.8959,4.9392,4.8699,4.8699,925571,0
1993-06-03,4.8529,4.8529,4.8097,4.8529,1572263,0
1993-06-04,4.8529,4.8529,4.7837,4.7837,552193,0
1993-06-07,4.7837,4.7837,4.706,4.7145,2260652,0
1993-06-08,4.7145,4.7145,4.5417,4.5417,2607160,0
1993-06-09,4.5592,4.6197,4.5592,4.6197,2793389,0
1993-06-10,4.585,4.6024,4.5762,4.6024,1249844,0
1993-06-11,4.6197,4.6629,4.6197,4.6453,2294934,0
1993-06-14,4.6453,4.6886,4.6024,4.6715,1754784,0
1993-06-15,4.6629,4.7405,4.6629,4.6886,1112720,0
1993-06-16,4.6886,4.7837,4.6801,4.7837,1787212,0
1993-06-17,4.7575,4.775,4.7145,4.775,1125694,0
1993-06-18,4.8529,4.8529,4.8097,4.8097,2722047,0
1993-06-21,4.8181,4.9217,4.8181,4.9132,1811301,0
1993-06-22,4.9132,4.9392,4.8786,4.9304,1712167,0
1993-06-23,4.9392,4.9564,4.8529,4.8529,2539528,0
1993-06-24,4.8786,4.9304,4.8699,4.8786,2309757,0
1993-06-25,4.8786,4.9564,4.8699,4.9564,1397157,0
1993-06-28,4.9564,5.0771,4.9392,5.0598,2476525,0
1993-06-29,5.0425,5.0857,5.0081,5.0771,2352375,0
1993-06-30,5.0425,5.0771,4.9995,5.0256,925571,0
1993-07-01,5.0256,5.0256,4.9564,4.9736,1486100,0
1993-07-02,4.965,4.9911,4.9304,4.965,952438,0
1993-07-06,4.9911,4.9911,4.9132,4.9132,1252622,0
1993-07-07,4.9217,4.9736,4.9217,4.9736,927424,0
1993-07-08,4.9564,5.103,4.9564,5.103,1339717,0
1993-07-09,5.103,5.129,5.0598,5.0857,2383877,0
1993-07-12,5.1118,5.129,5.0771,5.129,1518526,0
1993-07-13,5.1202,5.1723,5.103,5.1118,1239654,0
1993-07-14,5.103,5.1635,5.0771,5.1635,2966645,0
1993-07-15,5.1635,5.1635,5.1118,5.1463,1758489,0
1993-07-16,5.1202,5.1202,5.0256,5.0256,2245829,0
1993-07-19,4.965,5.1118,4.965,5.0857,2097587,0
1993-07-20,5.0687,5.0771,4.9217,4.965,3079677,0
1993-07-21,4.965,5.034,4.9132,4.9911,3684678,0
1993-07-22,4.9995,5.034,4.9736,4.9995,1816860,0
1993-07-23,4.9995,5.034,4.9736,4.9911,788450,0
1993-07-26,4.9736,5.0081,4.9132,4.9564,2030880,0
1993-07-27,4.9392,5.0256,4.9217,5.0256,2407965,0
1993-07-28,5.0081,5.0256,4.9217,4.9217,3183443,0
1993-07-29,4.9392,4.9995,4.9304,4.9736,1833538,0
1993-07-30,4.9995,4.9995,4.9304,4.9392,2016058,0
1993-08-02,4.9392,4.965,4.9217,4.9304,1123840,0
1993-08-03,4.9392,4.9392,4.8529,4.8786,1541692,0
1993-08-04,4.8786,4.8959,4.8699,4.8786,1274863,0
1993-08-05,4.8786,4.9217,4.8699,4.9217,1525017,0
1993-08-06,4.9132,4.965,4.8959,4.965,895922,0
1993-08-09,4.965,5.0687,4.965,5.0687,1872451,0
1993-08-10,5.0687,5.103,5.0256,5.0425,1470349,0
1993-08-11,5.0687,5.0687,5.0081,5.0598,1804816,0
1993-08-12,5.1202,5.1463,5.0425,5.0598,1832613,0
1993-08-13,5.0771,5.0771,5.034,5.0598,623531,0
1993-08-16,5.0598,5.0771,5.0511,5.0598,795860,0
1993-08-17,5.0598,5.0598,5.0167,5.034,768994,0
1993-08-18,5.0771,5.1463,5.0771,5.1202,5623837,0
1993-08-19,5.1463,5.1463,5.0946,5.1118,2016986,0
1993-08-20,5.1378,5.2066,5.103,5.1808,1781652,0
1993-08-23,5.2153,5.2153,5.1202,5.1894,1426804,0
1993-08-24,5.1549,5.293,5.1463,5.2241,4488879,0
1993-08-25,5.2587,5.2587,5.1808,5.1894,2366275,0
1993-08-26,5.1894,5.1894,5.1118,5.1118,1630635,0
1993-08-27,5.1118,5.1463,5.0946,5.1463,894071,0
1993-08-30,5.1463,5.1549,5.1378,5.1549,591105,0
1993-08-31,5.1894,5.2241,5.1808,5.2066,1260960,0
1993-09-01,5.2066,5.2241,5.1549,5.2241,1403644,0
1993-09-02,4.9217,4.9217,4.7575,4.8181,18166750,0
1993-09-03,4.792,4.8097,4.7145,4.7492,5951816,0
1993-09-07,4.7405,4.7492,4.654,4.6801,4395300,0
1993-09-08,4.6801,4.6801,4.4038,4.4468,9567932,0
1993-09-09,4.4988,4.5072,4.3778,4.49,13993810,0
1993-09-10,4.49,4.49,4.4123,4.4296,6292767,0
1993-09-13,4.4123,4.49,4.3692,4.3778,5441317,0
1993-09-14,4.3692,4.4296,4.3692,4.4123,4606544,0
1993-09-15,4.421,4.5417,4.4123,4.5417,3815313,0
1993-09-16,4.5592,4.6197,4.5417,4.6024,3909816,0
1993-09-17,4.5417,4.5762,4.5245,4.5417,3316858,0
1993-09-20,4.5417,4.5417,4.421,4.421,3702281,0
1993-09-21,4.4296,4.4641,4.3865,4.4296,3722662,0
1993-09-22,4.4468,4.4556,4.4038,4.4038,2796166,0
1993-09-23,4.421,4.4556,4.3865,4.4123,1168313,0
1993-09-24,4.3865,4.4556,4.3865,4.4296,1758489,0
1993-09-27,4.4296,4.5072,4.4296,4.4988,2374611,0
1993-09-28,4.4988,4.5677,4.49,4.5677,2931436,0
1993-09-29,4.5417,4.6109,4.5417,4.5937,1372141,0
1993-09-30,4.6024,4.6024,4.5677,4.5762,1652872,0
1993-10-01,4.5677,4.5937,4.5245,4.5937,2257871,0
1993-10-04,4.6024,4.6197,4.5937,4.6024,726374,0
1993-10-05,4.6109,4.6197,4.421,4.49,3472509,0
1993-10-06,4.4641,4.5072,4.3865,4.3865,3873683,0
1993-10-07,4.3865,4.4296,4.3865,4.4038,4891906,0
1993-10-08,4.4123,4.4468,4.4123,4.4468,1726992,0
1993-10-11,4.421,4.49,4.4038,4.4296,2060530,0
1993-10-12,4.4556,4.5592,4.421,4.5417,1777019,0
1993-10-13,4.5677,4.7145,4.5677,4.7145,3733784,0
1993-10-14,4.6886,4.7145,4.654,4.654,3660588,0
1993-10-15,4.6801,4.6886,4.5245,4.6024,8737793,0
1993-10-18,4.5072,4.5245,4.4296,4.5072,10592638,0
1993-10-19,4.4726,4.4726,4.3088,4.3692,13744579,0
1993-10-20,4.3346,4.3778,4.3259,4.3519,6966330,0
1993-10-21,4.3519,4.3519,4.3259,4.3346,4408270,0
1993-10-22,4.3346,4.3346,4.2483,4.3088,6774545,0
1993-10-25,4.3088,4.3088,4.2743,4.3088,2594193,0
1993-10-26,4.2828,4.3259,4.2743,4.3174,3983011,0
1993-10-27,4.3174,4.4038,4.3088,4.3778,5761884,0
1993-10-28,4.3865,4.4123,4.3692,4.4038,2499688,0
1993-10-29,4.4038,4.4468,4.3519,4.4296,2182825,0
1993-11-01,4.4296,4.4641,4.4296,4.4296,2848050,0
1993-11-02,4.4296,4.4296,4.3778,4.4123,1024705,0
1993-11-03,4.4038,4.4038,4.2743,4.3174,2278257,0
1993-11-04,4.3174,4.3346,4.2828,4.3088,1315628,0
1993-11-05,4.2912,4.3692,4.2912,4.3519,1807596,0
1993-11-08,4.3519,4.3865,4.3346,4.3778,1259108,0
1993-11-09,4.3778,4.3778,4.3088,4.3174,1431438,0
1993-11-10,4.2828,4.3088,4.2828,4.2912,1718651,0
1993-11-11,4.3088,4.3692,4.2828,4.3259,1169241,0
1993-11-12,4.3346,4.3519,4.2912,4.3346,1637121,0
1993-11-15,4.3434,4.4382,4.3434,4.3778,1296168,0
1993-11-16,4.3865,4.49,4.3865,4.4296,3935758,0
1993-11-17,4.4382,4.4382,4.3865,4.395,751390,0
1993-11-18,4.4296,4.4641,4.395,4.4641,2053116,0
1993-11-19,4.4556,4.49,4.4296,4.4382,2603455,0
1993-11-22,4.421,4.4382,4.421,4.4382,1223902,0
1993-11-23,4.4641,4.4988,4.4556,4.4726,1170165,0
1993-11-24,4.4641,4.4726,4.4382,4.4726,945951,0
1993-11-26,4.4296,4.4296,4.3865,4.395,548485,0
1993-11-29,4.395,4.4556,4.3865,4.3865,1198890,0
1993-11-30,4.3865,4.4556,4.3865,4.421,2000308,0
1993-12-01,4.4556,4.4556,4.3604,4.421,2382951,0
1993-12-02,4.395,4.4123,4.3778,4.3865,1192400,0
1993-12-03,4.3865,4.421,4.3604,4.3604,3047250,0
1993-12-06,4.3865,4.4123,4.3604,4.3865,1725137,0
1993-12-07,4.3865,4.4641,4.3604,4.4382,3151018,0
1993-12-08,4.4726,4.5677,4.4556,4.5592,3806050,0
1993-12-09,4.5332,4.5332,4.4988,4.4988,1400862,0
1993-12-10,4.5072,4.5592,4.49,4.5417,1086782,0
1993-12-13,4.4123,4.4641,4.3174,4.4123,9494740,0
1993-12-14,4.3865,4.3865,4.3002,4.3519,2627544,0
1993-12-15,4.3604,4.395,4.3259,4.3259,2380170,0
1993-12-16,4.3259,4.3519,4.2828,4.3259,3031497,0
1993-12-17,4.3174,4.3259,4.3088,4.3174,2981467,0
1993-12-20,4.3002,4.3174,4.2743,4.2743,4703823,0
1993-12-21,4.2483,4.2656,4.2223,4.2483,4317478,0
1993-12-22,4.2483,4.2656,4.231,4.2483,5067012,0
1993-12-23,4.231,4.2656,4.231,4.2483,2908272,0
1993-12-27,4.2483,4.2743,4.2483,4.2656,793082,0
1993-12-28,4.2656,4.2828,4.2483,4.2483,1261887,0
1993-12-29,4.2483,4.3088,4.2483,4.2483,3248297,0
1993-12-30,4.2483,4.2743,4.231,4.2743,1872451,0
1993-12-31,4.3434,4.3519,4.2743,4.3088,2689621,0
1994-01-03,4.3259,4.3259,4.2828,4.3174,1261887,0
1994-01-04,4.3174,4.3434,4.2828,4.2828,1583382,0
1994-01-05,4.3002,4.5245,4.3002,4.4988,5010494,0
1994-01-06,4.6024,4.6801,4.585,4.654,9142670,0
1994-01-07,4.6453,4.7317,4.6453,4.6972,2833226,0
1994-01-10,4.6801,4.7837,4.6801,4.7492,4200737,0
1994-01-11,4.7405,4.7405,4.6972,4.6972,3844038,0
1994-01-12,4.7145,4.7145,4.6801,4.7145,2495983,0
1994-01-13,4.7145,4.7145,4.6972,4.6972,1888201,0
1994-01-14,4.7145,4.7837,4.7145,4.7575,2353300,0
1994-01-17,4.7405,4.7405,4.6972,4.7317,1582455,0
1994-01-18,4.7405,4.8181,4.7145,4.7837,3838476,0
1994-01-19,4.792,4.792,4.7575,4.7837,3230695,0
1994-01-20,4.775,4.844,4.775,4.8181,3107470,0
1994-01-21,4.8266,4.8266,4.775,4.7837,3138973,0
1994-01-24,4.775,4.775,4.7145,4.7145,3443790,0
1994-01-25,4.7145,4.7405,4.6629,4.6801,1666771,0
1994-01-26,4.6972,4.775,4.6801,4.7317,967265,0
1994-01-27,4.7405,4.8097,4.7145,4.8097,1032116,0
1994-01-28,4.8266,4.8529,4.7405,4.8529,2823036,0
1994-01-31,4.8266,4.8529,4.775,4.844,3579985,0
1994-02-01,4.844,4.8529,4.7837,4.8529,2881406,0
1994-02-02,4.8529,4.8529,4.6972,4.6972,4029335,0
1994-02-03,4.7145,4.965,4.7145,4.9564,10642670,0
1994-02-04,4.9564,4.965,4.8266,4.844,3447494,0
1994-02-07,4.8699,4.9564,4.8699,4.9392,4353608,0
1994-02-08,4.9564,4.9736,4.8959,4.8959,2843418,0
1994-02-09,4.9132,4.9132,4.8181,4.8266,1701978,0
1994-02-10,4.8354,4.8529,4.775,4.8266,2335700,0
1994-02-11,4.8266,4.9304,4.8266,4.9304,1308213,0
1994-02-14,4.8699,4.9304,4.8699,4.8959,1849290,0
1994-02-15,4.9132,4.9304,4.8699,4.9304,2004939,0
1994-02-16,4.9304,5.0946,4.9132,5.0946,2826743,0
1994-02-17,5.1118,5.1378,4.9304,4.9995,4421243,0
1994-02-18,4.9995,5.0425,4.965,4.9995,2818403,0
1994-02-22,4.9995,5.0425,4.9995,4.9995,1881716,0
1994-02-23,4.9995,5.1118,4.965,5.0598,4211855,0
1994-02-24,5.0425,5.1723,5.0425,5.1549,3384494,0
1994-02-25,5.1378,5.1463,5.0946,5.1378,2480234,0
1994-02-28,5.1808,5.1808,5.1463,5.1723,2259728,0
1994-03-01,5.1463,5.1723,5.0425,5.0598,1615808,0
1994-03-02,5.0167,5.0946,5.0167,5.0946,2150398,0
1994-03-03,5.0946,5.0946,5.0425,5.0598,1444408,0
1994-03-04,5.0598,5.0946,5.0425,5.0687,1366583,0
1994-03-07,5.0598,5.0771,5.0167,5.0167,1752009,0
1994-03-08,5.034,5.0598,4.9995,5.0256,2628472,0
1994-03-09,5.0167,5.0946,4.9823,5.0946,2094809,0
1994-03-10,5.0771,5.0946,5.0687,5.0771,1162753,0
1994-03-11,5.0687,5.1202,5.0687,5.103,2082765,0
1994-03-14,5.103,5.1378,5.103,5.1118,1233167,0
1994-03-15,5.103,5.1118,5.0598,5.0598,1474982,0
1994-03-16,5.0598,5.1118,5.0598,5.103,1575968,0
1994-03-17,5.0771,5.103,5.0425,5.0598,3704136,0
1994-03-18,5.0598,5.103,5.0256,5.0946,2986101,0
1994-03-21,5.1118,5.1378,5.0256,5.034,2831375,0
1994-03-22,5.0167,5.0771,5.0167,5.0598,1810375,0
1994-03-23,5.0598,5.103,5.0598,5.0946,4704750,0
1994-03-24,5.0946,5.103,5.0771,5.0946,3041690,0
1994-03-25,5.0946,5.1202,5.0771,5.1118,1760344,0
1994-03-28,5.1118,5.1202,5.0598,5.0598,2350522,0
1994-03-29,5.0598,5.0687,5.0167,5.034,4257254,0
1994-03-30,5.034,5.034,4.8959,4.9132,3694869,0
1994-03-31,4.9304,5.0687,4.8354,5.0256,6165838,0
1994-04-04,4.9823,5.0598,4.965,5.0425,4769607,0
1994-04-05,5.2498,5.2587,5.1808,5.1894,4218340,0
1994-04-06,5.2066,5.2066,5.1463,5.1549,4142368,0
1994-04-07,5.1808,5.2759,5.1723,5.2587,3947803,0
1994-04-08,5.2759,5.319,5.2498,5.3017,2542307,0
1994-04-11,5.3017,5.3881,5.2759,5.3707,2506174,0
1994-04-12,5.3966,5.4745,5.3538,5.4312,3725444,0
1994-04-13,5.4312,5.4398,5.2759,5.336,3500305,0
1994-04-14,5.319,5.3621,5.319,5.336,1616734,0
1994-04-15,5.293,5.319,5.2845,5.293,1673253,0
1994-04-18,5.293,5.293,5.1463,5.1723,2914761,0
1994-04-19,5.1723,5.2845,5.1463,5.2587,1958613,0
1994-04-20,5.2587,5.2845,5.2241,5.2498,2502468,0
1994-04-21,5.4052,5.4052,5.3538,5.3881,6083379,0
1994-04-22,5.3966,5.3966,5.2845,5.3017,2723902,0
1994-04-25,5.319,5.3276,5.2845,5.319,2169855,0
1994-04-26,5.319,5.319,5.2413,5.2845,2094809,0
1994-04-28,5.3017,5.3017,5.2066,5.2498,1827053,0
1994-04-29,5.2759,5.3276,5.2587,5.3017,1352686,0
1994-05-02,5.3276,5.336,5.2845,5.319,1676033,0
1994-05-03,5.319,5.319,5.2759,5.2845,1486100,0
1994-05-04,5.3017,5.3276,5.2845,5.293,4857624,0
1994-05-05,5.293,5.3621,5.2845,5.3538,2454293,0
1994-05-06,5.319,5.3538,5.3017,5.336,1503703,0
1994-05-09,5.3276,5.3538,5.2845,5.3017,2068869,0
1994-05-10,5.336,5.3538,5.2066,5.2241,3099134,0
1994-05-11,5.2325,5.2325,5.198,5.198,840331,0
1994-05-12,5.2153,5.2498,5.1723,5.198,1078444,0
1994-05-13,5.2241,5.2325,5.1894,5.2153,820878,0
1994-05-16,5.2153,5.2153,5.1808,5.1894,1687151,0
1994-05-17,5.1894,5.3966,5.1808,5.3451,2405185,0
1994-05-18,5.3621,5.3707,5.3276,5.336,1223902,0
1994-05-19,5.3451,5.3707,5.3276,5.3276,1257258,0
1994-05-20,5.3621,5.3966,5.336,5.3793,2125385,0
1994-05-23,5.3793,5.4572,5.3621,5.4572,1854847,0
1994-05-24,5.4572,5.509,5.4483,5.4483,4515745,0
1994-05-25,5.4483,5.4659,5.4139,5.4659,1825201,0
1994-05-26,5.4659,5.4659,5.3966,5.3966,2225446,0
1994-05-27,5.3793,5.3793,5.2845,5.3017,2661826,0
1994-05-31,5.319,5.336,5.3017,5.3017,2249533,0
1994-06-01,5.319,5.319,5.2845,5.2845,1107165,0
1994-06-02,5.2845,5.2845,5.2325,5.2498,1663986,0
1994-06-03,5.267,5.3017,5.2498,5.267,1761275,0
1994-06-06,5.2845,5.3451,5.267,5.319,1314699,0
1994-06-07,5.319,5.3451,5.319,5.336,1033971,0
1994-06-08,5.3451,5.3793,5.3017,5.319,1856699,0
1994-06-09,5.336,5.336,5.3017,5.336,642061,0
1994-06-10,5.3451,5.3451,5.319,5.319,430821,0
1994-06-13,5.3276,5.3276,5.267,5.3017,724520,0
1994-06-14,5.336,5.3451,5.319,5.3276,1192400,0
1994-06-15,5.336,5.3451,5.3017,5.3276,997837,0
1994-06-16,5.3276,5.3793,5.3276,5.3793,857011,0
1994-06-17,5.3793,5.3966,5.3621,5.3707,2319947,0
1994-06-20,5.3707,5.3966,5.3451,5.3966,730080,0
1994-06-21,5.3451,5.3621,5.2241,5.2325,5685912,0
1994-06-22,5.3017,5.3621,5.2845,5.3451,1884494,0
1994-06-23,5.3621,5.3966,5.267,5.267,2711857,0
1994-06-24,5.267,5.2845,5.2241,5.2498,1237800,0
1994-06-27,5.2241,5.267,5.2241,5.2498,1653798,0
1994-06-28,5.2325,5.2498,5.198,5.2241,1235947,0
1994-06-29,5.2241,5.2498,5.2153,5.2498,1405495,0
1994-06-30,5.2498,5.3276,5.2498,5.3017,2394995,0
1994-07-01,5.3017,5.3707,5.3017,5.3707,830141,0
1994-07-05,5.3621,5.3707,5.2845,5.3017,1453674,0
1994-07-06,5.3017,5.3017,5.267,5.2845,743051,0
1994-07-07,5.3017,5.319,5.2845,5.3017,999689,0
1994-07-08,5.2845,5.3276,5.2845,5.3276,1077517,0
1994-07-11,5.319,5.336,5.3017,5.336,1320256,0
1994-07-12,5.336,5.3451,5.319,5.336,2476525,0
1994-07-13,5.336,5.336,5.267,5.267,1278567,0
1994-07-14,5.267,5.3017,5.267,5.2845,1375847,0
1994-07-15,5.267,5.2845,5.2498,5.2845,1755713,0
1994-07-18,5.2498,5.267,5.1549,5.1549,1956761,0
1994-07-19,5.1723,5.2325,5.1463,5.1894,1096045,0
1994-07-20,5.198,5.198,5.1202,5.1463,846817,0
1994-07-21,5.1723,5.2498,5.1378,5.2498,1287829,0
1994-07-22,5.2498,5.2498,5.2153,5.2498,918159,0
1994-07-25,5.2498,5.267,5.2325,5.2498,535514,0
1994-07-26,5.2498,5.2498,5.1808,5.1894,817170,0
1994-07-27,5.1894,5.1894,5.0425,5.1118,3476216,0
1994-07-28,5.1202,5.1463,5.103,5.103,2339403,0
1994-07-29,5.0687,5.1118,5.0598,5.103,1993821,0
1994-08-01,5.103,5.1378,5.0771,5.1118,1166459,0
1994-08-02,5.1202,5.1463,5.0771,5.0857,1891909,0
1994-08-03,5.0857,5.1894,5.0771,5.1894,2945333,0
1994-08-04,5.1894,5.3017,5.1894,5.267,2461702,0
1994-08-05,5.2498,5.2845,5.2325,5.2845,1672327,0
1994-08-08,5.2845,5.2845,5.2325,5.2325,445644,0
1994-08-09,5.2498,5.2498,5.2153,5.2325,1929895,0
1994-08-10,5.2498,5.2498,5.2325,5.2325,495674,0
1994-08-11,5.2241,5.2498,5.2241,5.2325,1674181,0
1994-08-12,5.2325,5.2587,5.2325,5.2498,2144839,0
1994-08-15,5.2587,5.336,5.2325,5.3017,1187767,0
1994-08-16,5.3017,5.3621,5.3017,5.336,1616734,0
1994-08-17,5.3538,5.3621,5.3017,5.3276,1515750,0
1994-08-18,5.3621,5.4052,5.336,5.3707,1769609,0
1994-08-19,5.3793,5.3966,5.3538,5.3707,2822110,0
1994-08-22,5.3707,5.3966,5.3621,5.3707,1104385,0
1994-08-23,5.3966,5.4659,5.3966,5.4312,1511115,0
1994-08-24,5.4483,5.4483,5.4052,5.4398,1127548,0
1994-08-25,5.4312,5.4483,5.3707,5.3793,1123840,0
1994-08-26,5.4052,5.4312,5.3966,5.4312,995058,0
1994-08-29,5.4398,5.5348,5.4398,5.5175,1179432,0
1994-08-30,5.509,5.552,5.4745,5.4745,1112720,0
1994-08-31,5.4312,5.4483,5.336,5.3538,2925878,0
1994-09-01,5.3707,5.3966,5.3538,5.3621,2108710,0
1994-09-02,5.3621,5.3621,5.3538,5.3538,642989,0
1994-09-06,5.3538,5.4139,5.336,5.4052,1666771,0
1994-09-07,5.4052,5.7161,5.3707,5.5866,9603139,0
1994-09-08,5.5866,5.5953,5.509,5.509,4103454,0
1994-09-09,5.4659,5.509,5.4139,5.4659,3659661,0
1994-09-12,5.4398,5.4659,5.4398,5.4483,775478,0
1994-09-13,5.4398,5.4828,5.4052,5.4828,1273936,0
1994-09-14,5.4483,5.4745,5.4398,5.4745,1236875,0
1994-09-15,5.4745,5.5175,5.4659,5.5175,1953056,0
1994-09-16,5.4312,5.4659,5.4312,5.4398,4625071,0
1994-09-19,5.4483,5.4659,5.3966,5.3966,4186839,0
1994-09-20,5.3793,5.3966,5.3017,5.3707,4744591,0
1994-09-21,5.3707,5.4139,5.3621,5.3966,2415379,0
1994-09-22,5.3966,5.4312,5.3966,5.3966,2960157,0
1994-09-23,5.4052,5.4659,5.4052,5.4483,2376464,0
1994-09-26,5.4483,5.4483,5.4139,5.4139,1381408,0
1994-09-27,5.4312,5.4483,5.3966,5.4139,1016366,0
1994-09-28,5.4139,5.4483,5.3966,5.4398,2232859,0
1994-09-29,5.4312,5.4398,5.3966,5.4052,1334157,0
1994-09-30,5.4052,5.4398,5.4052,5.4312,843112,0
1994-10-03,5.4139,5.4659,5.4139,5.4659,1197958,0
1994-10-04,5.4659,5.4659,5.4139,5.4398,1189621,0
1994-10-05,5.4312,5.4398,5.3793,5.4139,1622298,0
1994-10-06,5.4312,5.4312,5.3276,5.3276,1105309,0
1994-10-07,5.336,5.3707,5.3276,5.3538,1508337,0
1994-10-10,5.3538,5.3707,5.3276,5.3621,605929,0
1994-10-11,5.3793,5.4483,5.3793,5.4139,1824272,0
1994-10-12,5.4398,5.4398,5.4052,5.4312,694874,0
1994-10-13,5.4483,5.5005,5.4483,5.4483,1607473,0
1994-10-14,5.4483,5.4483,5.4139,5.4483,911672,0
1994-10-17,5.4483,5.4659,5.4398,5.4659,807904,0
1994-10-18,5.4483,5.4659,5.4139,5.4139,788450,0
1994-10-19,5.4139,5.4828,5.4139,5.4745,2505248,0
1994-10-20,5.4483,5.4659,5.4398,5.4659,1250772,0
1994-10-21,5.4659,5.4659,5.4139,5.4398,1895612,0
1994-10-24,5.4312,5.4659,5.3966,5.3966,1742741,0
1994-10-25,5.3621,5.4312,5.3538,5.4312,2448731,0
1994-10-26,5.4483,5.4828,5.4312,5.4828,4700119,0
1994-10-27,5.5005,5.6558,5.5005,5.5694,4101603,0
1994-10-28,5.5866,5.7853,5.5866,5.7853,4831681,0
1994-10-31,5.7595,5.7853,5.7334,5.7507,1440703,0
1994-11-01,5.7507,5.7507,5.7161,5.7161,2071646,0
1994-11-02,5.7161,5.7507,5.7161,5.7334,907040,0
1994-11-03,5.7334,5.7334,5.621,5.6641,1518526,0
1994-11-04,5.6818,5.6818,5.5778,5.5778,1088631,0
1994-11-07,5.5694,5.6127,5.509,5.5694,2131870,0
1994-11-08,5.6558,5.6818,5.6298,5.6298,1788138,0
1994-11-09,5.6988,5.6988,5.647,5.6641,1983630,0
1994-11-10,5.6641,5.6902,5.6298,5.6558,944100,0
1994-11-11,5.6818,5.6818,5.5607,5.621,1871525,0
1994-11-14,5.6298,5.7249,5.6127,5.6988,1704753,0
1994-11-15,5.6988,5.7679,5.6988,5.7595,2688696,0
1994-11-16,5.7507,5.7853,5.7249,5.7595,2040146,0
1994-11-17,5.7679,5.7853,5.7334,5.7595,1477764,0
1994-11-18,5.7334,5.7507,5.7161,5.7249,1550030,0
1994-11-21,5.7249,5.7249,5.6298,5.6298,835701,0
1994-11-22,5.5953,5.621,5.552,5.552,2452438,0
1994-11-23,5.5607,5.5607,5.4312,5.509,5345889,0
1994-11-25,5.509,5.5175,5.509,5.509,443791,0
1994-11-28,5.509,5.5175,5.4659,5.5175,1269302,0
1994-11-29,5.5175,5.6641,5.5005,5.647,2503396,0
1994-11-30,5.647,5.6988,5.647,5.6641,1876157,0
1994-12-01,5.6902,5.6988,5.621,5.621,2934215,0
1994-12-02,5.6298,5.6298,5.5607,5.5866,1855773,0
1994-12-05,5.5866,5.6298,5.5778,5.5778,2371832,0
1994-12-06,5.552,5.5866,5.552,5.5866,2493202,0
1994-12-07,5.5607,5.5866,5.5607,5.5866,1157193,0
1994-12-08,5.5778,5.6127,5.5175,5.5263,2335700,0
1994-12-09,5.509,5.5607,5.5005,5.5607,1921555,0
1994-12-12,5.5607,5.5778,5.5435,5.552,1657505,0
1994-12-13,5.5435,5.5607,5.5263,5.5607,1941938,0
1994-12-14,5.552,5.621,5.552,5.6127,2802652,0
1994-12-15,5.621,5.6641,5.6127,5.647,1480543,0
1994-12-16,5.6558,5.7595,5.6298,5.7595,3932053,0
1994-12-19,5.7595,5.7595,5.6988,5.7334,1835389,0
1994-12-20,5.7161,5.7249,5.6818,5.7249,1428660,0
1994-12-21,5.7249,5.7679,5.7161,5.7334,2111488,0
1994-12-22,5.7507,5.7507,5.5866,5.621,4073808,0
1994-12-23,5.621,5.621,5.5866,5.5866,3122295,0
1994-12-27,5.5953,5.5953,5.552,5.5607,1258182,0
1994-12-28,5.5607,5.5607,5.4828,5.4828,4911360,0
1994-12-29,5.5005,5.5005,5.4312,5.4312,2367200,0
1994-12-30,5.4312,5.4659,5.4139,5.4659,5997213,0
1995-01-03,5.5005,5.5607,5.5005,5.5263,2647930,0
1995-01-04,5.5435,5.5435,5.4659,5.5005,1347127,0
1995-01-05,5.4828,5.5005,5.3621,5.3793,2423717,0
1995-01-06,5.3621,5.4312,5.3621,5.3966,2336623,0
1995-01-09,5.3966,5.3966,5.3451,5.3451,2117974,0
1995-01-10,5.3621,5.3621,5.3276,5.3276,4044160,0
1995-01-11,5.3105,5.3105,5.0687,5.1463,9667068,0
1995-01-12,5.1723,5.2153,5.1118,5.1463,8609934,0
1995-01-13,5.1635,5.2325,5.1635,5.1808,4910435,0
1995-01-16,5.1723,5.2153,5.1723,5.2153,6047246,0
1995-01-17,5.198,5.2066,5.1463,5.1635,2786905,0
1995-01-18,5.1723,5.1723,5.103,5.1118,2684064,0
1995-01-19,5.0946,5.1635,5.0771,5.1463,2141135,0
1995-01-20,5.1635,5.1894,5.1463,5.1723,3693944,0
1995-01-23,5.1463,5.1723,5.1378,5.1723,1984557,0
1995-01-24,5.1808,5.2325,5.1808,5.2066,2630325,0
1995-01-25,5.2066,5.2153,5.1808,5.2066,2360713,0
1995-01-26,5.2066,5.2413,5.2066,5.2413,1436996,0
1995-01-27,5.2587,5.293,5.2413,5.2498,1462013,0
1995-01-30,5.2413,5.2413,5.1635,5.1635,1625075,0
1995-01-31,5.1635,5.2413,5.1118,5.2325,2486721,0
1995-02-01,5.2759,5.2759,5.034,5.0946,2633104,0
1995-02-02,5.129,5.2759,5.129,5.2413,4366580,0
1995-02-03,5.2498,5.2587,5.1808,5.198,3192710,0
1995-02-06,5.2153,5.3621,5.2066,5.3621,4003392,0
1995-02-07,5.3621,5.3621,5.3276,5.3621,1475910,0
1995-02-08,5.3276,5.3966,5.3276,5.3793,2309757,0
1995-02-09,5.3621,5.4312,5.3621,5.3966,1364730,0
1995-02-10,5.4312,5.4312,5.3451,5.3793,2231002,0
1995-02-13,5.3793,5.3966,5.3276,5.3451,972822,0
1995-02-14,5.3451,5.3621,5.3276,5.3621,1701047,0
1995-02-15,5.3621,5.3966,5.3276,5.3276,2349597,0
1995-02-16,5.3451,5.3451,5.3105,5.3451,2781343,0
1995-02-17,5.3621,5.3621,5.3276,5.3276,1305436,0
1995-02-21,5.3621,5.3793,5.3276,5.3451,986721,0
1995-02-22,5.3793,5.3966,5.3276,5.3276,4912285,0
1995-02-23,5.3451,5.3451,5.2498,5.2498,4059912,0
1995-02-24,5.2587,5.2759,5.2241,5.2413,4237798,0
1995-02-27,5.2413,5.2845,5.1808,5.2153,3444715,0
1995-02-28,5.1808,5.2153,5.1723,5.1894,3480848,0
1995-03-01,5.2153,5.2153,5.1723,5.2153,3595735,0
1995-03-02,5.2153,5.2498,5.1894,5.2498,3156574,0
1995-03-03,5.2845,5.4312,5.2587,5.3966,2557132,0
1995-03-06,5.3793,5.3793,5.293,5.3276,1634338,0
1995-03-07,5.3276,5.3276,5.2066,5.2241,2751695,0
1995-03-08,5.2241,5.2241,5.1378,5.1463,7259104,0
1995-03-09,5.0771,5.1118,4.9911,5.0857,15194549,0
1995-03-10,5.0598,5.0687,5.0081,5.0425,8302338,0
1995-03-13,5.0598,5.0857,5.0425,5.0687,3269608,0
1995-03-14,5.1118,5.1808,5.1118,5.1549,4567629,0
1995-03-15,5.1118,5.2153,5.1118,5.2153,2764669,0
1995-03-16,5.1894,5.2587,5.1894,5.2498,2502468,0
1995-03-17,5.2498,5.3105,5.2413,5.3105,3012967,0
1995-03-20,5.3276,5.3276,5.2498,5.2498,4158118,0
1995-03-21,5.2498,5.293,5.2413,5.2759,4586162,0
1995-03-22,5.2845,5.3276,5.2587,5.3105,2697036,0
1995-03-23,5.3105,5.3621,5.2587,5.293,2013276,0
1995-03-24,5.3105,5.3276,5.2587,5.293,2101296,0
1995-03-27,5.293,5.3451,5.293,5.3451,2147619,0
1995-03-28,5.3451,5.509,5.3451,5.4828,5154103,0
1995-03-29,5.509,5.5866,5.5005,5.5435,7714014,0
1995-03-30,5.5694,5.6731,5.5348,5.5778,8820249,0
1995-03-31,5.5348,5.6041,5.509,5.5866,3895920,0
1995-04-03,5.5866,5.6041,5.5175,5.5175,2083691,0
1995-04-04,5.5175,5.5866,5.5175,5.5866,1832613,0
1995-04-05,5.5866,5.5866,5.5435,5.5435,828290,0
1995-04-06,5.5348,5.552,5.5175,5.5175,1979000,0
1995-04-07,5.5694,5.5778,5.5348,5.5694,1622298,0
1995-04-10,5.5435,5.621,5.5435,5.5694,1667695,0
1995-04-11,5.5435,5.552,5.509,5.509,1029339,0
1995-04-12,5.509,5.5866,5.509,5.5778,1505556,0
1995-04-13,5.5694,5.621,5.5694,5.621,2498764,0
1995-04-17,5.621,5.7249,5.621,5.7161,2223588,0
1995-04-18,5.7075,5.7249,5.6902,5.7161,1428660,0
1995-04-19,5.7161,5.8545,5.7075,5.8286,2583075,0
1995-04-20,5.8286,5.9752,5.8023,5.9234,4346196,0
1995-04-21,5.9319,5.9667,5.8889,5.9234,5560832,0
1995-04-24,5.8975,6.0357,5.8889,6.0098,3688382,0
1995-04-25,6.0012,6.0012,5.9319,5.9579,2313465,0
1995-04-26,5.9408,5.9579,5.9234,5.9319,1076589,0
1995-04-27,5.9319,5.9319,5.8545,5.8717,1909511,0
1995-04-28,5.8889,5.8889,5.8286,5.837,1812227,0
1995-05-01,5.8286,5.8286,5.7679,5.8286,1094190,0
1995-05-02,5.8023,5.8889,5.7853,5.8889,2158736,0
1995-05-03,5.8975,5.9319,5.8545,5.9234,1143298,0
1995-05-04,5.9319,5.9408,5.8889,5.9408,1554660,0
1995-05-05,5.9579,5.9667,5.863,5.8717,1354538,0
1995-05-08,5.863,5.9667,5.863,5.9667,2088324,0
1995-05-09,5.9924,6.0012,5.9579,5.9667,1025633,0
1995-05-10,5.9667,5.9667,5.906,5.9579,2205062,0
1995-05-11,5.9408,6.0613,5.9408,6.0445,2754475,0
1995-05-12,6.027,6.0445,5.8545,5.8545,4800180,0
1995-05-15,5.863,5.9667,5.863,5.9579,1596355,0
1995-05-16,5.9752,5.9924,5.9234,5.9319,1119208,0
1995-05-17,5.9234,6.0098,5.9234,6.0098,2033661,0
1995-05-18,5.9752,6.027,5.9579,5.9579,2538600,0
1995-05-19,5.906,5.9752,5.8717,5.9234,2207844,0
1995-05-22,5.8975,6.0098,5.8975,6.0098,976527,0
1995-05-23,6.0098,6.0445,5.9924,6.027,2099441,0
1995-05-24,6.0788,6.1307,6.0613,6.096,2046632,0
1995-05-25,6.0788,6.1135,6.027,6.0788,847743,0
1995-05-26,6.096,6.1911,6.0788,6.1478,1899319,0
1995-05-30,6.1911,6.2255,6.1825,6.2255,3427114,0
1995-05-31,6.2255,6.3205,6.1997,6.2688,7279486,0
1995-06-01,6.286,6.3032,6.2688,6.286,3990421,0
1995-06-02,6.286,6.3205,6.2602,6.2688,3306666,0
1995-06-05,6.286,6.364,6.2255,6.364,1247990,0
1995-06-06,6.3379,6.4328,6.3379,6.3983,1262817,0
1995-06-07,6.3809,6.4328,6.3809,6.4328,1487954,0
1995-06-08,6.4242,6.4932,6.3809,6.3983,1157193,0
1995-06-09,6.3983,6.3983,6.2948,6.3205,1896540,0
1995-06-12,6.2948,6.3723,6.286,6.3552,2714636,0
1995-06-13,6.3205,6.364,6.2948,6.3379,1174800,0
1995-06-14,6.3379,6.3809,6.3379,6.3809,1062693,0
1995-06-15,6.3809,6.4328,6.3293,6.4242,1918775,0
1995-06-16,6.4242,6.4414,6.4069,6.4414,1983630,0
1995-06-19,6.4328,6.4761,6.4242,6.4675,426189,0
1995-06-20,6.4585,6.4585,6.1911,6.286,8233778,0
1995-06-21,6.3293,6.3293,6.286,6.286,4866889,0
1995-06-22,6.286,6.3723,6.286,6.364,1599131,0
1995-06-23,6.364,6.364,6.2948,6.3032,969116,0
1995-06-26,6.2948,6.3032,6.2172,6.2255,1777019,0
1995-06-27,6.2172,6.2342,6.1307,6.1307,4454597,0
1995-06-28,6.1478,6.2342,6.1478,6.2255,2882332,0
1995-06-29,6.2255,6.2516,6.1997,6.2255,1756638,0
1995-06-30,6.2255,6.2342,6.1825,6.2342,1723283,0
1995-07-03,6.2342,6.2342,6.2255,6.2342,508647,0
1995-07-05,6.2342,6.2342,6.1565,6.1652,2286597,0
1995-07-06,6.1565,6.2342,6.1135,6.2342,3221429,0
1995-07-07,6.2516,6.2602,6.1911,6.2602,3128781,0
1995-07-10,6.2342,6.3205,6.2342,6.3032,1998454,0
1995-07-11,6.286,6.3205,6.2516,6.3205,1999381,0
1995-07-12,6.3205,6.3379,6.2948,6.3379,1606546,0
1995-07-13,6.3379,6.3379,6.2688,6.286,1460159,0
1995-07-14,6.1911,6.2602,6.1478,6.2602,3469729,0
1995-07-17,6.2688,6.286,6.1825,6.2255,2304198,0
1995-07-18,6.1997,6.2255,6.1478,6.2255,1716799,0
1995-07-19,6.1997,6.364,6.1997,6.364,2311611,0
1995-07-20,6.3379,6.3983,6.3293,6.364,3932980,0
1995-07-21,6.364,6.3983,6.3379,6.3723,2036442,0
1995-07-24,6.3723,6.4585,6.3723,6.4242,869982,0
1995-07-25,6.4069,6.4585,6.3723,6.4242,1099753,0
1995-07-26,6.4761,6.5107,6.4328,6.4414,3250153,0
1995-07-27,6.4328,6.4932,6.4069,6.4242,942246,0
1995-07-28,6.4328,6.4328,6.3293,6.3379,1491661,0
1995-07-31,6.3723,6.3723,6.2688,6.3293,1964176,0
1995-08-01,6.3379,6.3983,6.286,6.3983,2042000,0
1995-08-02,6.4585,6.4761,6.3809,6.3983,930202,0
1995-08-03,6.3809,6.4328,6.3809,6.4328,749536,0
1995-08-04,6.4414,6.5019,6.4242,6.4932,983941,0
1995-08-07,6.5019,6.5623,6.4761,6.545,1565781,0
1995-08-08,6.545,6.5623,6.5107,6.5277,2049413,0
1995-08-09,6.5107,6.5364,6.4932,6.5107,2719266,0
1995-08-10,6.5019,6.545,6.5019,6.5277,1429585,0
1995-08-11,6.5107,6.5623,6.4932,6.5364,2686839,0
1995-08-14,6.5364,6.545,6.5019,6.5107,1323964,0
1995-08-15,6.5019,6.5107,6.4414,6.5019,979308,0
1995-08-16,6.4847,6.5194,6.4414,6.4761,2911979,0
1995-08-17,6.4761,6.545,6.4675,6.5019,2589557,0
1995-08-18,6.5107,6.571,6.5107,6.5539,3295550,0
1995-08-21,6.571,6.6833,6.571,6.597,2895301,0
1995-08-22,6.588,6.6314,6.5539,6.597,1371217,0
1995-08-23,6.6142,6.6229,6.5539,6.6142,1672327,0
1995-08-24,6.6229,6.6314,6.6142,6.6229,1555591,0
1995-08-25,6.597,6.6142,6.571,6.571,1044161,0
1995-08-28,6.571,6.597,6.571,6.597,2018838,0
1995-08-29,6.597,6.6142,6.5799,6.597,2827668,0
1995-08-30,6.588,6.6229,6.5799,6.6229,2029028,0
1995-08-31,6.597,6.6314,6.588,6.6229,1532427,0
1995-09-01,6.597,6.6489,6.5799,6.588,1081223,0
1995-09-05,6.597,6.6573,6.5799,6.6573,424336,0
1995-09-06,6.7091,6.8042,6.6833,6.7782,4719574,0
1995-09-07,6.7955,6.882,6.7608,6.8732,1927116,0
1995-09-08,6.8646,6.9512,6.8646,6.9077,2245829,0
1995-09-11,6.9249,6.9595,6.882,6.9512,1609325,0
1995-09-12,6.9941,6.9941,6.9336,6.9512,771771,0
1995-09-13,6.9336,7.046,6.9336,7.0374,1617665,0
1995-09-14,7.063,7.0717,7.0028,7.0374,1638047,0
1995-09-15,7.0374,7.0374,6.9422,6.9767,1937305,0
1995-09-18,6.9767,6.9767,6.9077,6.9595,2145767,0
1995-09-19,6.9595,7.0028,6.9422,7.0028,1006172,0
1995-09-20,6.9336,6.9336,6.8472,6.9077,7816856,0
1995-09-21,6.9077,6.9249,6.8301,6.8301,2513584,0
1995-09-22,6.7782,6.9336,6.7782,6.9077,3330757,0
1995-09-25,6.9249,6.9512,6.8991,6.9336,1003396,0
1995-09-26,6.9249,7.0374,6.9249,7.0115,1942862,0
1995-09-27,6.9249,6.9336,6.8388,6.8646,2933290,0
1995-09-28,6.8127,6.8127,6.4761,6.597,18299240,0
1995-09-29,6.545,6.7266,6.545,6.7266,4734399,0
1995-10-02,6.7266,6.7782,6.6833,6.7266,5131866,0
1995-10-03,6.7091,6.7435,6.7091,6.7266,2281962,0
1995-10-04,6.7266,6.7782,6.7177,6.7782,2066087,0
1995-10-05,6.7782,6.7782,6.7266,6.7435,1398084,0
1995-10-06,6.7266,6.7608,6.7091,6.7435,1904878,0
1995-10-09,6.7608,6.7782,6.7177,6.7782,901485,0
1995-10-10,6.7608,6.8388,6.7266,6.8301,3258488,0
1995-10-11,6.8127,6.8301,6.7955,6.8127,2226373,0
1995-10-12,6.8127,6.8301,6.7608,6.7608,1294315,0
1995-10-13,6.7955,6.8388,6.7782,6.8301,903331,0
1995-10-16,6.8388,6.8388,6.7177,6.7435,1054353,0
1995-10-17,6.7266,6.7435,6.6573,6.6661,1360099,0
1995-10-18,6.6661,6.7091,6.6573,6.6661,1680662,0
1995-10-19,6.6833,6.7435,6.6661,6.7435,2627544,0
1995-10-20,6.7435,6.7435,6.6919,6.7435,1312846,0
1995-10-23,6.7177,6.7955,6.7091,6.7608,794008,0
1995-10-24,6.8301,6.8301,6.7091,6.7177,4569482,0
1995-10-25,6.7091,6.7608,6.6833,6.7435,2783195,0
1995-10-26,6.7608,6.7608,6.4414,6.5107,4904873,0
1995-10-27,6.5364,6.545,6.4242,6.5107,1707534,0
1995-10-30,6.5539,6.6919,6.545,6.6833,3751387,0
1995-10-31,6.6833,6.7266,6.6661,6.6661,2822110,0
1995-11-01,6.6833,6.7177,6.6661,6.6919,871833,0
1995-11-02,6.7177,6.7435,6.6661,6.7435,1096973,0
1995-11-03,6.6919,6.7266,6.6833,6.7177,3078751,0
1995-11-06,6.7177,6.7177,6.6833,6.7091,1638047,0
1995-11-07,6.6833,6.7955,6.6833,6.7608,930202,0
1995-11-08,6.7608,6.8388,6.7608,6.8301,2861951,0
1995-11-09,6.8388,6.8388,6.7782,6.8388,1821491,0
1995-11-10,6.7266,6.7266,6.6314,6.6573,1648239,0
1995-11-13,6.6314,6.7266,6.6314,6.7266,1207227,0
1995-11-14,6.7177,6.7523,6.6573,6.7177,1676033,0
1995-11-15,6.7352,6.8127,6.7352,6.8127,1799259,0
1995-11-16,6.7955,6.8301,6.7523,6.7608,968188,0
1995-11-17,6.7608,6.9162,6.7608,6.8991,1230387,0
1995-11-20,6.8991,7.0115,6.8558,6.9595,3321495,0
1995-11-21,6.9422,6.9941,6.8991,6.9422,1459233,0
1995-11-22,6.9422,6.9422,6.8646,6.8732,2113342,0
1995-11-24,6.8991,6.9249,6.8904,6.9162,186224,0
1995-11-27,6.8991,6.9249,6.8558,6.8991,2501540,0
1995-11-28,6.8991,6.8991,6.8558,6.8732,1524087,0
1995-11-29,6.8732,6.8904,6.8388,6.8558,1882639,0
1995-11-30,6.8558,6.8904,6.8042,6.8646,1588944,0
1995-12-01,6.8732,6.8904,6.8301,6.8732,789376,0
1995-12-04,6.8558,6.9249,6.8558,6.9249,1283198,0
1995-12-05,6.9422,7.1149,6.8991,7.0978,1297094,0
1995-12-06,7.1581,7.1669,7.0805,7.1408,2218034,0
1995-12-07,7.1669,7.2101,7.1408,7.1581,1003396,0
1995-12-08,7.1493,7.2445,7.1493,7.2359,618900,0
1995-12-11,7.2188,7.3049,7.2101,7.2532,1752009,0
1995-12-12,7.2359,7.2532,7.2359,7.2445,1181284,0
1995-12-13,7.2188,7.3912,7.2188,7.3826,1685298,0
1995-12-14,7.3826,7.4087,7.3397,7.3741,1339717,0
1995-12-15,7.2789,7.3221,7.2532,7.2962,3688382,0
1995-12-18,7.2789,7.2789,7.184,7.2101,2448731,0
1995-12-19,7.2101,7.2618,7.1581,7.2014,2756327,0
1995-12-20,7.2101,7.2532,7.1669,7.184,1817788,0
1995-12-21,7.1581,7.2014,7.1408,7.1669,2128162,0
1995-12-22,7.184,7.184,7.0978,7.1408,1526867,0
1995-12-26,7.1237,7.1237,7.0978,7.0978,1247067,0
1995-12-27,7.1149,7.1149,7.0805,7.0893,1484249,0
1995-12-28,7.0805,7.1581,7.0717,7.1237,2009572,0
1995-12-29,7.1581,7.1669,7.0978,7.1237,1349905,0
1996-01-02,7.0978,7.1581,7.0893,7.1581,1151638,0
1996-01-03,7.1581,7.2445,7.1581,7.2445,2396849,0
1996-01-04,7.2445,7.2445,7.0978,7.1408,2030880,0
1996-01-05,7.1237,7.1237,7.02,7.0717,1854847,0
1996-01-08,7.0805,7.1493,7.0805,7.1493,750462,0
1996-01-09,7.1493,7.1581,7.1149,7.1237,876466,0
1996-01-10,7.0978,7.0978,6.9249,6.9249,4169236,0
1996-01-11,6.9422,6.9595,6.9249,6.9595,1100677,0
1996-01-12,6.9595,6.9682,6.8732,6.9422,2043856,0
1996-01-15,6.9595,6.9941,6.8732,6.8991,1121061,0
1996-01-16,6.9682,6.9855,6.8646,6.9855,2231002,0
1996-01-17,6.9682,7.0115,6.8991,6.9249,1890054,0
1996-01-18,6.9422,7.0286,6.9249,7.0115,2644222,0
1996-01-19,6.9682,6.9855,6.9249,6.9422,1908581,0
1996-01-22,6.9249,6.9941,6.9162,6.9855,3646692,0
1996-01-23,6.9941,7.184,6.9595,7.1493,1600987,0
1996-01-24,7.1493,7.4087,7.0978,7.3912,2760962,0
1996-01-25,7.3826,7.3826,7.2014,7.3137,1651017,0
1996-01-26,7.2962,7.3566,7.2445,7.3137,1329523,0
1996-01-29,7.3221,7.3826,7.2789,7.3221,511429,0
1996-01-30,7.3397,7.4775,7.3049,7.4517,1212784,0
1996-01-31,7.4344,7.495,7.3912,7.469,1471276,0
1996-02-01,7.495,7.5467,7.3566,7.5034,2967568,0
1996-02-02,7.5034,7.7193,7.495,7.633,2578441,0
1996-02-05,7.6158,7.8835,7.6158,7.7799,2030880,0
1996-02-06,7.7539,7.8055,7.6762,7.8055,2681283,0
1996-02-07,7.8055,7.8231,7.7281,7.8055,1844655,0
1996-02-08,7.8055,8.1251,7.7885,8.1251,3429893,0
1996-02-09,8.1079,8.229,8.0821,8.2117,2596044,0
1996-02-12,8.2548,8.2807,8.0215,8.0908,3687458,0
1996-02-13,8.0908,8.151,8.0821,8.1079,1682517,0
1996-02-14,8.1079,8.1683,8.0303,8.0563,1400862,0
1996-02-15,8.0821,8.0908,7.9783,8.0045,1253548,0
1996-02-16,8.0045,8.0215,7.9352,7.9352,2090177,0
1996-02-20,7.9352,7.9525,7.8144,7.8403,3554042,0
1996-02-21,7.8403,7.9094,7.8403,7.8835,4127542,0
1996-02-22,7.9352,7.9783,7.875,7.9525,1478686,0
1996-02-23,8.0045,8.0647,7.9525,7.9525,1797404,0
1996-02-26,7.9783,7.9783,7.9007,7.9094,1370289,0
1996-02-27,7.9094,7.9697,7.8662,7.875,1112720,0
1996-02-28,7.9267,7.9525,7.6849,7.6935,1056206,0
1996-02-29,7.6503,7.8403,7.6503,7.6503,2331992,0
1996-03-01,7.6676,7.875,7.6676,7.8576,4131252,0
1996-03-04,8.0215,8.2548,7.9783,8.2202,4475908,0
1996-03-05,8.2117,8.4361,8.2117,8.4104,2484865,0
1996-03-06,8.3842,8.4104,8.3153,8.3931,2787829,0
1996-03-07,8.3755,8.4104,8.2979,8.4104,983941,0
1996-03-08,8.3842,8.3842,8.0647,8.1079,1289683,0
1996-03-11,8.0908,8.2376,8.0563,8.2202,2226373,0
1996-03-12,8.1944,8.2461,8.0994,8.2376,1054353,0
1996-03-13,8.2376,8.2461,8.1251,8.1857,872759,0
1996-03-14,8.2117,8.3066,8.1857,8.2979,915379,0
1996-03-15,8.2461,8.2634,8.1597,8.2634,2522853,0
1996-03-18,8.2548,8.2807,8.1597,8.2461,1499999,0
1996-03-19,8.2634,8.3153,8.1683,8.2117,1808521,0
1996-03-20,8.2117,8.2634,8.151,8.2634,951512,0
1996-03-21,8.2461,8.2634,8.2117,8.2548,530881,0
1996-03-22,8.2548,8.3066,8.2461,8.2979,622607,0
1996-03-25,8.3755,8.3755,8.2117,8.2117,1115502,0
1996-03-26,8.1944,8.3671,8.1425,8.3671,1764976,0
1996-03-27,8.3755,8.4447,8.3153,8.3241,1408275,0
1996-03-28,8.3241,8.3931,8.2979,8.3241,1114576,0
1996-03-29,8.3241,8.341,8.1597,8.1597,941322,0
1996-04-01,8.1944,8.3497,8.1944,8.3066,1376776,0
1996-04-02,8.3066,8.4275,8.2979,8.4275,1214639,0
1996-04-03,8.4707,8.8505,8.4707,8.8505,3076897,0
1996-04-04,9.0406,9.0406,8.8248,8.8333,8250453,0
1996-04-08,8.6865,8.7383,8.5915,8.6431,2501540,0
1996-04-09,8.6518,8.6865,8.4707,8.5482,2257871,0
1996-04-10,8.5399,8.5399,8.3153,8.341,1742741,0
1996-04-11,8.341,8.341,8.1857,8.2376,2473746,0
1996-04-12,8.2376,8.3671,8.2376,8.3671,1465718,0
1996-04-15,8.4104,8.5482,8.4104,8.5482,1479613,0
1996-04-16,8.5224,8.5224,8.4275,8.4447,768065,0
1996-04-17,8.4447,8.4533,8.3153,8.3671,1829831,0
1996-04-18,8.3497,8.3842,8.3066,8.3241,2096663,0
1996-04-19,8.3241,8.4793,8.3153,8.4447,1721432,0
1996-04-22,8.4707,8.5224,8.4275,8.4966,1007102,0
1996-04-23,8.4707,8.5224,8.4275,8.5224,763436,0
1996-04-24,8.531,8.531,8.3497,8.3497,1382331,0
1996-04-25,8.3671,8.4793,8.3241,8.4793,1330448,0
1996-04-26,8.4707,8.5482,8.4447,8.5399,782889,0
1996-04-29,8.5224,8.5224,8.3842,8.4447,1306361,0
1996-04-30,8.4533,8.4793,8.4104,8.4533,766212,0
1996-05-01,8.4361,8.6518,8.4361,8.6088,1350831,0
1996-05-02,8.5657,8.6088,8.3241,8.4104,3210313,0
1996-05-03,8.3931,8.4104,8.2461,8.2461,1109018,0
1996-05-06,8.2548,8.2548,8.0994,8.1857,1678811,0
1996-05-07,8.2117,8.2807,8.1425,8.1944,1613961,0
1996-05-08,8.1597,8.341,8.151,8.3153,1569485,0
1996-05-09,8.2893,8.4619,8.2893,8.3842,1261887,0
1996-05-10,8.4793,8.4793,8.2807,8.3755,1182210,0
1996-05-13,8.3066,8.4188,8.2634,8.4188,1632486,0
1996-05-14,8.4188,8.4793,8.3842,8.4619,2058675,0
1996-05-15,8.4533,8.6604,8.4447,8.6518,1585235,0
1996-05-16,8.6001,8.6345,8.5399,8.5482,1593574,0
1996-05-17,8.7209,8.7383,8.6604,8.7124,5296781,0
1996-05-20,8.7643,8.911,8.7383,8.911,1844655,0
1996-05-21,8.911,9.1097,8.911,8.9803,3213090,0
1996-05-22,9.0056,9.0496,8.9455,9.0056,1222048,0
1996-05-23,8.9887,9.032,8.8505,8.9455,2149475,0
1996-05-24,8.9455,9.0406,8.9455,9.0406,1168313,0
1996-05-28,9.032,9.0496,8.8248,8.8851,2173562,0
1996-05-29,8.8937,8.8937,8.8505,8.8765,1306361,0
1996-05-30,8.8505,9.0496,8.7728,8.9623,1888201,0
1996-05-31,8.9718,8.9718,8.8505,8.8678,1360099,0
1996-06-03,8.8333,8.8851,8.79,8.8159,1855773,0
1996-06-04,8.79,8.8159,8.7643,8.8159,811147,0
1996-06-05,8.79,8.8678,8.7643,8.8159,1566242,0
1996-06-06,8.8678,8.9623,8.7383,8.7643,1549106,0
1996-06-07,8.6693,9.0496,8.6001,9.0496,2611332,0
1996-06-10,9.0496,9.1012,9.032,9.032,1615808,0
1996-06-11,9.0496,9.1012,8.8159,8.8678,887120,0
1996-06-12,8.8678,8.911,8.7383,8.7383,1016366,0
1996-06-13,8.79,8.8159,8.6001,8.6953,1217416,0
1996-06-14,8.7383,8.7383,8.5742,8.5742,894996,0
1996-06-17,8.6001,8.6001,8.4793,8.5482,676342,0
1996-06-18,8.5482,8.6953,8.5482,8.5742,716644,0
1996-06-19,8.5482,8.8159,8.5482,8.7209,1491661,0
1996-06-20,8.7209,8.7383,8.505,8.6693,1402716,0
1996-06-21,8.6693,8.6693,8.5742,8.6001,1891909,0
1996-06-24,8.6001,8.6693,8.531,8.5742,1261425,0
1996-06-25,8.6173,8.6173,8.531,8.5742,1502776,0
1996-06-26,8.6001,8.6518,8.5742,8.6173,1052502,0
1996-06-27,8.6173,8.6173,8.4361,8.5482,1487954,0
1996-06-28,8.6173,8.8678,8.6173,8.6518,2600678,0
1996-07-01,8.7383,8.79,8.5742,8.79,1095119,0
1996-07-02,8.7209,8.7383,8.6001,8.6518,1234559,0
1996-07-03,8.6518,8.7643,8.6001,8.7209,1311920,0
1996-07-05,8.7209,8.7209,8.5742,8.5742,716182,0
1996-07-08,8.6001,8.6001,8.3583,8.4014,773623,0
1996-07-09,8.3583,8.4014,8.3322,8.4014,1043235,0
1996-07-10,8.4014,8.505,8.3322,8.3842,1273471,0
1996-07-11,8.3842,8.4361,8.0994,8.3066,2133720,0
1996-07-12,8.3066,8.3322,8.1857,8.3066,988110,0
1996-07-15,8.3066,8.3066,8.1163,8.1163,1016831,0
1996-07-16,8.1163,8.1425,7.469,8.0215,2549717,0
1996-07-17,8.0475,8.0994,7.9525,7.9697,887585,0
1996-07-18,7.8576,8.3583,7.8576,8.2376,2045240,0
1996-07-19,8.2376,8.2376,8.1425,8.1857,901485,0
1996-07-22,8.1425,8.1425,7.9697,8.0994,839870,0
1996-07-23,8.0994,8.0994,7.8576,8.0733,2408429,0
1996-07-24,8.0045,8.2202,7.9525,8.1857,2203674,0
1996-07-25,8.1163,8.4533,8.1163,8.2376,2675260,0
1996-07-26,8.3322,8.4014,8.2376,8.2376,1317479,0
1996-07-29,8.2376,8.2634,8.1683,8.1857,5319945,0
1996-07-30,8.1857,8.3322,8.1425,8.3066,1759419,0
1996-07-31,8.3583,8.4793,8.3583,8.4361,2267600,0
1996-08-01,8.505,8.9368,8.4793,8.9368,3245056,0
1996-08-02,9.1963,9.2213,8.8333,8.8678,4040916,0
1996-08-05,8.8159,8.8678,8.7209,8.7383,3557283,0
1996-08-06,8.7643,8.7643,8.6173,8.6518,1969269,0
1996-08-07,8.7209,8.7383,8.6173,8.6693,1638975,0
1996-08-08,8.6953,8.7209,8.5482,8.6173,2342648,0
1996-08-09,8.6173,8.6953,8.6001,8.6693,1083076,0
1996-08-12,8.6693,9.0838,8.6518,8.9368,3799102,0
1996-08-13,8.9623,9.1012,8.8851,9.0838,1924335,0
1996-08-14,9.032,9.0572,8.9623,9.032,1347590,0
1996-08-15,8.9887,9.394,8.9887,9.394,2289836,0
1996-08-16,9.541,9.688,9.522,9.522,2977760,0
1996-08-19,9.541,9.593,9.4901,9.541,1209080,0
1996-08-20,9.541,9.568,9.3763,9.3763,1015442,0
1996-08-21,9.3763,9.4205,9.2742,9.3253,973285,0
1996-08-22,9.3253,9.394,9.3091,9.3518,1183598,0
1996-08-23,9.3091,9.3518,9.2049,9.2566,1555591,0
1996-08-26,9.2049,9.3253,9.178,9.2049,777794,0
1996-08-27,9.23,9.394,9.23,9.3518,1311455,0
1996-08-28,9.394,9.4469,9.3091,9.3518,2657658,0
1996-08-29,9.3091,9.3253,9.23,9.23,1158586,0
1996-08-30,9.2566,9.2566,9.178,9.23,814852,0
1996-09-03,9.178,9.2566,9.032,9.0838,1091413,0
1996-09-04,9.1616,9.3091,9.1616,9.2566,1507873,0
1996-09-05,9.2566,9.3763,9.2566,9.3518,1563927,0
1996-09-06,9.3253,9.4205,9.3091,9.3518,1354076,0
1996-09-09,9.4469,9.522,9.4205,9.4901,3216799,0
1996-09-10,9.522,9.522,9.394,9.4901,1358711,0
1996-09-11,9.4469,9.541,9.394,9.394,1788602,0
1996-09-12,9.394,9.4469,9.3091,9.394,1471739,0
1996-09-13,9.4901,9.541,9.4724,9.4901,1989654,0
1996-09-16,9.541,9.611,9.394,9.4901,1074273,0
1996-09-17,9.3091,9.4469,9.3091,9.4469,1784431,0
1996-09-18,9.4469,9.4469,9.3763,9.4205,599907,0
1996-09-19,9.4724,9.522,9.4205,9.4724,1902561,0
1996-09-20,9.4901,9.541,9.4469,9.522,1668158,0
1996-09-23,9.522,9.541,9.3763,9.4901,2240731,0
1996-09-24,9.4901,9.541,9.394,9.4469,4104382,0
1996-09-25,9.4724,9.522,9.4205,9.4469,2354229,0
1996-09-26,9.4469,9.4901,9.3518,9.4469,1724674,0
1996-09-27,9.541,9.636,9.4469,9.568,1241971,0
1996-09-30,9.568,9.593,9.522,9.568,903798,0
1996-10-01,9.522,9.611,9.522,9.593,603150,0
1996-10-02,9.611,9.611,9.541,9.568,760189,0
1996-10-03,9.593,9.593,9.3763,9.541,581377,0
1996-10-04,9.568,9.688,9.568,9.636,2954138,0
1996-10-07,9.636,9.662,9.568,9.593,2238880,0
1996-10-08,9.662,9.931,9.611,9.611,6359010,0
1996-10-09,9.636,9.662,9.522,9.568,1091878,0
1996-10-10,9.568,9.611,9.541,9.593,713402,0
1996-10-11,9.611,9.739,9.593,9.593,976066,0
1996-10-14,9.593,9.636,9.541,9.541,751390,0
1996-10-15,9.636,9.636,9.568,9.593,1525943,0
1996-10-16,9.636,9.636,9.4469,9.4724,1336473,0
1996-10-17,9.4469,9.541,9.3763,9.4469,3327052,0
1996-10-18,9.4724,9.688,9.3518,9.611,3370132,0
1996-10-21,9.714,9.784,9.611,9.688,1642679,0
1996-10-22,9.784,9.973,9.688,9.688,2632176,0
1996-10-23,9.825,9.887,9.611,9.758,2926341,0
1996-10-24,10.024,10.24,9.973,10.225,5280567,0
1996-10-25,10.24,10.551,10.24,10.386,3856542,0
1996-10-28,10.508,10.551,10.404,10.466,4487952,0
1996-10-29,10.466,10.508,10.386,10.404,2130482,0
1996-10-30,10.404,10.44,10.319,10.336,4078904,0
1996-10-31,10.319,10.483,10.319,10.466,3616116,0
1996-11-01,10.551,10.551,10.24,10.292,3035203,0
1996-11-04,10.267,10.404,10.188,10.404,2227762,0
1996-11-05,10.404,10.483,10.336,10.483,1915531,0
1996-11-06,10.508,10.871,10.508,10.844,4063152,0
1996-11-07,10.844,11.061,10.75,10.966,1613961,0
1996-11-08,10.984,10.984,10.844,10.966,620751,0
1996-11-11,10.984,11.019,10.897,10.897,824581,0
1996-11-12,10.984,11.019,10.915,10.966,945027,0
1996-11-13,10.915,11.164,10.915,11.131,1524087,0
1996-11-14,10.991,11.217,10.88,10.949,1654725,0
1996-11-15,10.975,11.217,10.897,10.897,2007257,0
1996-11-18,10.897,11.043,10.897,10.991,868591,0
1996-11-19,11.026,11.043,10.897,11.026,991816,0
1996-11-20,10.991,10.991,10.844,10.844,1203984,0
1996-11-21,10.923,11.026,10.827,10.949,1263279,0
1996-11-22,10.923,10.949,10.777,10.88,1232704,0
1996-11-25,10.777,10.844,10.777,10.804,1863646,0
1996-11-26,10.88,10.897,10.732,10.804,913061,0
1996-11-27,10.706,10.804,10.706,10.777,1062230,0
1996-11-29,10.827,10.888,10.804,10.804,306207,0
1996-12-02,10.804,10.804,10.664,10.804,826436,0
1996-12-03,10.759,10.88,10.681,10.706,1689466,0
1996-12-04,10.664,10.732,10.249,10.612,3281652,0
1996-12-05,10.517,10.533,10.292,10.319,2717878,0
1996-12-06,10.319,10.827,10.319,10.804,6077817,0
1996-12-09,10.759,11.242,10.681,11.138,3679582,0
1996-12-10,11.138,11.19,11.026,11.07,1456455,0
1996-12-11,10.949,11.07,10.923,10.991,2786441,0
1996-12-12,10.991,11.312,10.975,11.164,3284893,0
1996-12-13,11.122,11.528,11.122,11.406,3191318,0
1996-12-16,11.354,11.354,11.043,11.096,2441317,0
1996-12-17,10.991,11.337,10.991,11.259,2616427,0
1996-12-18,11.19,11.286,11.096,11.096,4159044,0
1996-12-19,11.138,11.406,11.043,11.337,1765903,0
1996-12-20,11.433,11.433,11.259,11.286,3390980,0
1996-12-23,11.354,11.354,11.043,11.07,1074738,0
1996-12-24,11.138,11.19,11.096,11.19,853767,0
1996-12-26,11.242,11.286,11.164,11.242,511429,0
1996-12-27,11.312,11.389,11.164,11.242,900557,0
1996-12-30,11.242,11.259,11.19,11.217,1795086,0
1996-12-31,11.242,11.286,11.07,11.07,1199813,0
1997-01-02,11.122,11.138,10.759,10.991,1516676,0
1997-01-03,10.991,11.138,10.991,11.096,1476836,0
1997-01-06,11.07,11.242,11.026,11.096,1656112,0
1997-01-07,11.07,11.217,10.923,11.164,1521309,0
1997-01-08,11.242,11.286,11.122,11.217,1359172,0
1997-01-09,11.337,11.433,11.217,11.242,1436071,0
1997-01-10,11.096,11.259,11.096,11.259,2461702,0
1997-01-13,11.286,11.337,11.096,11.138,1330448,0
1997-01-14,11.138,11.259,11.122,11.242,1663986,0
1997-01-15,11.242,11.312,11.164,11.217,1411519,0
1997-01-16,11.259,11.286,11.138,11.217,2518682,0
1997-01-17,11.217,11.476,11.138,11.433,2038294,0
1997-01-20,11.433,11.433,11.138,11.19,1159049,0
1997-01-21,11.096,11.217,11.096,11.217,1039065,0
1997-01-22,11.19,11.717,11.122,11.674,4082610,0
1997-01-23,11.691,11.897,11.579,11.769,3083380,0
1997-01-24,11.769,11.795,11.622,11.674,2176342,0
1997-01-27,11.622,11.649,11.528,11.552,1474519,0
1997-01-28,11.674,11.943,11.649,11.795,2040146,0
1997-01-29,11.822,12.114,11.822,12.009,3005094,0
1997-01-30,12.114,12.208,12.009,12.208,2580756,0
1997-01-31,12.262,12.331,12.114,12.158,1618127,0
1997-02-03,12.114,12.114,11.916,11.968,1236875,0
1997-02-04,11.943,11.985,11.864,11.968,1051109,0
1997-02-05,12.063,12.114,11.622,11.795,1533353,0
1997-02-06,11.751,12.009,11.605,11.699,2726215,0
1997-02-07,11.699,12.208,11.699,12.208,3976989,0
1997-02-10,12.183,12.208,11.916,11.968,1784896,0
1997-02-11,12.009,12.009,11.838,11.968,1753859,0
1997-02-12,11.985,12.208,11.968,12.183,1806207,0
1997-02-13,12.244,12.322,12.175,12.244,3141750,0
1997-02-14,12.288,12.288,12.027,12.122,2050801,0
1997-02-18,12.054,12.217,12.054,12.217,1490269,0
1997-02-19,12.175,12.244,12.054,12.175,1395307,0
1997-02-20,12.027,12.098,11.882,11.882,1490733,0
1997-02-21,11.907,11.976,11.708,11.777,2349133,0
1997-02-24,11.813,11.855,11.76,11.855,1661208,0
1997-02-25,11.855,11.855,11.56,11.708,1838169,0
1997-02-26,11.683,11.777,11.485,11.614,1208151,0
1997-02-27,11.485,11.614,11.485,11.485,1729770,0
1997-02-28,11.485,11.518,11.345,11.363,1007564,0
1997-03-03,11.25,11.467,11.199,11.467,1930357,0
1997-03-04,11.543,11.708,11.415,11.588,3052805,0
1997-03-05,11.666,11.813,11.485,11.777,3446104,0
1997-03-06,11.813,11.813,11.632,11.708,2703514,0
1997-03-07,11.76,11.777,11.666,11.777,2008182,0
1997-03-10,11.777,12,11.76,12,2056360,0
1997-03-11,12,12.149,12,12.098,5030414,0
1997-03-12,11.925,11.976,11.56,11.632,3680970,0
1997-03-13,11.614,11.614,11.217,11.217,3097277,0
1997-03-14,11.32,11.415,11.172,11.294,2788758,0
1997-03-17,11.25,11.25,10.638,10.906,2886038,0
1997-03-18,10.932,10.958,10.594,10.689,4922478,0
1997-03-19,10.706,10.906,10.706,10.811,4780260,0
1997-03-20,10.853,10.932,10.741,10.786,3523004,0
1997-03-21,10.853,10.958,10.786,10.786,1938231,0
1997-03-24,10.786,10.786,10.561,10.706,2326896,0
1997-03-25,10.706,10.706,10.517,10.542,2503861,0
1997-03-26,10.542,10.542,10.413,10.517,2840177,0
1997-03-27,10.594,10.594,10.395,10.413,2833691,0
1997-03-31,10.267,10.301,10.154,10.225,2806819,0
1997-04-01,10.179,10.197,9.887,9.939,4436532,0
1997-04-02,9.939,10.103,9.86,10.033,4085851,0
1997-04-03,10.008,10.129,9.981,10.129,3141286,0
1997-04-04,10.076,10.301,10.051,10.249,3647619,0
1997-04-07,10.267,10.466,10.249,10.413,3834307,0
1997-04-08,10.466,10.594,10.327,10.517,3815313,0
1997-04-09,10.542,10.706,10.542,10.706,3443326,0
1997-04-10,10.706,11.043,10.689,10.932,5328746,0
1997-04-11,10.88,10.88,10.706,10.741,2655803,0
1997-04-14,10.689,10.689,10.517,10.689,2103612,0
1997-04-15,10.759,11.001,10.759,10.975,2316706,0
1997-04-16,11.001,11.268,10.975,11.25,1675104,0
1997-04-17,11.268,11.415,11.105,11.217,3087552,0
1997-04-18,11.268,11.467,11.268,11.363,3466024,0
1997-04-21,11.32,11.363,11.217,11.25,868128,0
1997-04-22,11.25,11.683,11.25,11.467,4692705,0
1997-04-23,11.441,11.441,10.853,11.105,6574422,0
1997-04-24,11.199,11.485,11.122,11.217,4196566,0
1997-04-25,11.25,11.396,11.172,11.345,2339403,0
1997-04-28,11.294,11.632,11.268,11.467,2032272,0
1997-04-29,11.855,11.976,11.813,11.925,2286597,0
1997-04-30,11.925,12.217,11.907,12.027,2998607,0
1997-05-01,12.027,12.027,11.777,11.882,1369825,0
1997-05-02,11.855,12.098,11.855,12.098,904260,0
1997-05-05,12.098,12.244,11.831,12.192,1596355,0
1997-05-06,12.244,12.433,11.925,12,1967878,0
1997-05-07,11.925,12.027,11.813,11.855,1312381,0
1997-05-08,11.777,12.175,11.777,11.882,1941938,0
1997-05-09,11.96,12.244,11.925,12.192,1611640,0
1997-05-12,12.175,12.244,12.054,12.073,1752932,0
1997-05-13,12.149,12.149,11.882,12,1603765,0
1997-05-14,12.063,12.063,11.943,12.009,2472356,0
1997-05-15,12.009,12.037,11.89,12.037,1477299,0
1997-05-16,12.037,12.037,11.795,11.838,1675104,0
1997-05-19,11.838,11.968,11.838,11.943,1085391,0
1997-05-20,11.838,12.009,11.769,11.864,2136505,0
1997-05-21,11.864,11.864,11.717,11.769,1971588,0
1997-05-22,11.795,11.795,11.649,11.649,1601913,0
1997-05-23,11.649,12.063,11.649,11.985,1756174,0
1997-05-27,11.985,12.408,11.769,12.408,4902094,0
1997-05-28,12.355,12.383,12.131,12.279,1976680,0
1997-05-29,12.279,12.331,12.208,12.262,1508802,0
1997-05-30,12.208,12.528,12.167,12.478,1672790,0
1997-06-02,12.503,12.503,12.235,12.313,2063771,0
1997-06-03,12.235,12.408,12.235,12.313,817170,0
1997-06-04,12.313,12.408,12.313,12.355,720350,0
1997-06-05,12.331,12.459,12.279,12.355,773623,0
1997-06-06,12.355,13.011,12.355,12.987,2355155,0
1997-06-09,13.011,13.116,12.97,13.011,1765903,0
1997-06-10,13.011,13.281,12.97,13.281,2598825,0
1997-06-11,13.281,13.652,13.263,13.505,3211702,0
1997-06-12,13.799,13.944,13.652,13.944,1979000,0
1997-06-13,14.075,14.48,14.075,14.239,2605311,0
1997-06-16,14.239,14.265,13.918,13.918,1295242,0
1997-06-17,13.851,13.971,13.755,13.851,1559295,0
1997-06-18,13.781,13.851,13.652,13.703,999689,0
1997-06-19,13.703,13.998,13.703,13.875,2319947,0
1997-06-20,13.799,13.799,13.677,13.718,2071646,0
1997-06-23,13.703,13.703,13.385,13.385,1322573,0
1997-06-24,13.609,13.808,13.427,13.718,1949813,0
1997-06-25,13.799,13.851,13.385,13.47,1761275,0
1997-06-26,13.461,13.694,13.461,13.635,1037677,0
1997-06-27,13.718,14.031,13.718,13.885,2193482,0
1997-06-30,13.885,13.998,13.635,13.808,2548329,0
1997-07-01,13.918,14.292,13.918,13.944,1797404,0
1997-07-02,13.944,14.671,13.935,14.671,1490733,0
1997-07-03,14.532,14.817,14.532,14.68,3056052,0
1997-07-07,14.773,14.999,14.471,14.532,1714020,0
1997-07-08,14.574,15.266,14.532,14.973,1570874,0
1997-07-09,15.067,15.171,14.385,14.446,2067941,0
1997-07-10,14.6,14.825,14.6,14.79,3138043,0
1997-07-11,14.825,14.878,14.705,14.799,1890054,0
1997-07-14,14.705,14.817,14.583,14.663,2360251,0
1997-07-15,14.663,14.834,14.6,14.817,2602530,0
1997-07-16,15.171,15.266,14.878,14.878,1832613,0
1997-07-17,14.894,15.171,14.894,15.017,1380479,0
1997-07-18,14.965,15.017,14.671,14.739,1635267,0
1997-07-21,14.636,14.817,14.558,14.731,715718,0
1997-07-22,14.731,14.929,14.696,14.894,744442,0
1997-07-23,15.031,15.094,14.731,14.799,2049413,0
1997-07-24,14.799,14.799,14.385,14.438,3254785,0
1997-07-25,14.48,14.773,14.471,14.645,2638661,0
1997-07-28,14.671,14.773,14.42,14.471,1538911,0
1997-07-29,14.508,14.68,14.367,14.438,1035821,0
1997-07-30,14.583,14.68,14.42,14.438,2271770,0
1997-07-31,14.438,14.438,14.204,14.204,2241194,0
1997-08-01,14.178,14.292,13.918,14.048,2256481,0
1997-08-04,14.048,14.048,13.677,13.677,3514204,0
1997-08-05,13.677,13.703,13.47,13.643,3646227,0
1997-08-06,13.643,14.092,13.617,13.944,2784585,0
1997-08-07,14.092,14.143,13.711,13.718,2624764,0
1997-08-08,13.557,13.755,13.357,13.47,2073502,0
1997-08-11,13.512,13.652,13.055,13.116,3107006,0
1997-08-12,13.116,13.281,12.815,12.815,2923562,0
1997-08-13,12.97,13.152,12.864,13.011,2414916,0
1997-08-14,13.029,13.314,13.011,13.194,3416458,0
1997-08-15,13.134,13.142,12.512,12.571,3893142,0
1997-08-18,12.762,12.855,12.562,12.77,3343264,0
1997-08-19,13.152,13.323,13.011,13.21,3195950,0
1997-08-20,13.521,13.711,13.435,13.539,5102219,0
1997-08-21,13.539,13.565,13.314,13.341,4657966,0
1997-08-22,13.237,13.357,13.029,13.357,3066242,0
1997-08-25,13.357,13.357,13.072,13.16,1671401,0
1997-08-26,13.116,13.116,12.719,12.864,4136345,0
1997-08-27,12.855,13.072,12.684,12.719,3671708,0
1997-08-28,12.71,12.918,12.571,12.684,2338013,0
1997-08-29,12.59,12.848,12.59,12.59,1971122,0
1997-09-02,12.624,12.987,12.624,12.908,1751542,0
1997-09-03,13.055,13.055,12.77,12.864,3184832,0
1997-09-04,12.848,12.9,12.65,12.737,3040762,0
1997-09-05,12.192,12.262,11.786,11.786,9475746,0
1997-09-08,11.846,11.951,11.846,11.897,6914445,0
1997-09-09,11.897,11.897,11.699,11.726,4835388,0
1997-09-10,11.605,11.699,11.536,11.622,5107315,0
1997-09-11,11.579,11.89,11.501,11.838,3789837,0
1997-09-12,11.838,11.96,11.605,11.925,2916149,0
1997-09-15,11.951,12.073,11.76,11.76,2503861,0
1997-09-16,11.846,12.433,11.846,12.392,4152556,0
1997-09-17,12.562,12.658,12.433,12.599,4874763,0
1997-09-18,12.684,13.055,12.675,12.815,3365497,0
1997-09-19,12.779,12.927,12.615,12.633,2572881,0
1997-09-22,12.779,12.908,12.71,12.779,2639589,0
1997-09-23,12.737,12.77,12.114,12.279,2335700,0
1997-09-24,11.897,12.433,11.897,12.288,2613184,0
1997-09-25,12.305,12.338,12.2,12.244,1123378,0
1997-09-26,12.279,12.347,12.122,12.175,1269302,0
1997-09-29,12.073,12.59,12.054,12.433,1894686,0
1997-09-30,12.468,12.468,12.192,12.192,1859016,0
1997-10-01,12.192,12.2,12.037,12.158,1850216,0
1997-10-02,12.175,12.279,11.993,12.262,1506483,0
1997-10-03,12.779,12.779,12.27,12.305,2710000,0
1997-10-06,12.365,12.779,12.365,12.737,2080912,0
1997-10-07,12.71,12.779,12.65,12.779,1549106,0
1997-10-08,12.987,13.16,12.737,13.107,4142831,0
1997-10-09,12.882,13.669,12.824,13.281,4048792,0
1997-10-10,13.203,13.816,13.176,13.711,5570563,0
1997-10-13,13.711,13.781,13.694,13.773,3306666,0
1997-10-14,13.799,13.816,13.711,13.773,2704908,0
1997-10-15,13.773,13.834,13.711,13.799,2098051,0
1997-10-16,13.799,13.902,13.194,13.288,1667232,0
1997-10-17,13.237,13.478,13.064,13.357,2308366,0
1997-10-20,13.41,13.686,13.323,13.582,2153180,0
1997-10-21,13.565,13.694,13.402,13.694,2510808,0
1997-10-22,13.694,14.014,13.652,13.902,3436377,0
1997-10-23,13.669,13.669,13.107,13.152,4049256,0
1997-10-24,14.066,15.094,14.066,14.508,18031484,0
1997-10-27,14.16,14.403,13.565,13.565,6644834,0
1997-10-28,13.176,13.816,13.134,13.711,10613022,0
1997-10-29,13.79,14.126,13.694,13.902,2930507,0
1997-10-30,13.478,13.737,13.376,13.505,4217874,0
1997-10-31,13.376,13.393,12.71,12.882,6655491,0
1997-11-03,13.072,13.21,13.004,13.116,2993509,0
1997-11-04,12.908,12.908,12.719,12.77,3684678,0
1997-11-05,12.815,12.961,12.684,12.848,7557435,0
1997-11-06,12.848,12.855,12.65,12.762,3546169,0
1997-11-07,12.392,12.512,12.158,12.175,3826898,0
1997-11-10,12.288,12.408,12.183,12.192,5375996,0
1997-11-11,12.338,12.468,12.262,12.365,3520687,0
1997-11-12,12.098,12.305,11.925,11.976,4836314,0
1997-11-13,12.158,12.226,11.907,12.098,2589095,0
1997-11-14,12.175,12.355,12.009,12.355,3997370,0
1997-11-17,12.65,12.945,12.554,12.936,3410897,0
1997-11-18,11.096,11.363,10.975,11.363,25491635,0
1997-11-19,11.277,11.32,11.026,11.087,10734395,0
1997-11-20,11.242,11.649,11.147,11.476,8881400,0
1997-11-21,11.501,11.596,11.242,11.328,4703823,0
1997-11-24,11.242,11.552,11.156,11.156,3158890,0
1997-11-25,11.182,11.424,11.122,11.363,5115651,0
1997-11-26,11.363,11.691,11.354,11.528,3007872,0
1997-11-28,11.543,11.543,11.424,11.424,943637,0
1997-12-01,11.396,11.666,11.363,11.493,4512042,0
1997-12-02,11.501,11.605,11.415,11.528,9089396,0
1997-12-03,11.666,11.699,11.493,11.579,2986101,0
1997-12-04,11.596,11.614,11.122,11.182,4698730,0
1997-12-05,11.19,12.131,11.19,12.114,7632018,0
1997-12-08,12.459,12.459,11.89,11.985,4755247,0
1997-12-09,11.813,12.114,11.813,11.96,3499377,0
1997-12-10,12.355,12.408,12.122,12.279,5427883,0
1997-12-11,12.158,12.496,12.141,12.338,3272853,0
1997-12-12,12.338,12.487,12.175,12.262,2671553,0
1997-12-15,12.355,12.442,12.158,12.244,2324580,0
1997-12-16,12.192,12.355,12.114,12.297,3186224,0
1997-12-17,12.279,12.331,12.192,12.262,2781343,0
1997-12-18,12.226,12.226,11.846,11.864,2945333,0
1997-12-19,11.666,11.846,11.605,11.831,6582760,0
1997-12-22,11.864,11.907,11.666,11.666,1819177,0
1997-12-23,11.683,11.864,11.614,11.76,4602836,0
1997-12-24,11.786,11.873,11.786,11.864,1434681,0
1997-12-26,11.864,11.897,11.813,11.831,1070568,0
1997-12-29,11.864,12.183,11.864,11.951,1733013,0
1997-12-30,12.081,12.183,12.027,12.158,1634338,0
1997-12-31,12.131,12.183,12.098,12.131,1406884,0
1998-01-02,12.158,12.279,11.907,12.054,938077,0
1998-01-05,12.226,12.226,12.009,12.009,2224521,0
1998-01-06,11.76,12.331,11.726,12.27,8888345,0
1998-01-07,12.226,12.226,11.838,11.89,3899159,0
1998-01-08,11.873,11.907,11.493,11.614,4531032,0
1998-01-09,11.614,11.614,11.268,11.268,3731928,0
1998-01-12,11.096,11.268,11.07,11.156,3577666,0
1998-01-13,11.259,11.467,11.172,11.396,3212628,0
1998-01-14,11.406,11.458,11.277,11.415,1631564,0
1998-01-15,11.363,11.381,11.087,11.182,3529028,0
1998-01-16,11.268,11.415,11.217,11.381,3965406,0
1998-01-20,11.396,11.751,11.396,11.726,2687767,0
1998-01-21,11.708,11.864,11.579,11.699,2981932,0
1998-01-22,11.649,11.838,11.467,11.743,1741814,0
1998-01-23,11.786,11.831,11.328,11.476,3298327,0
1998-01-26,11.476,11.476,11.172,11.294,2349133,0
1998-01-27,11.294,11.579,11.294,11.441,2728999,0
1998-01-28,11.458,11.56,11.294,11.528,1796016,0
1998-01-29,11.528,11.89,11.501,11.795,2624301,0
1998-01-30,11.795,11.951,11.726,11.864,3054661,0
1998-02-02,11.993,12.383,11.993,12.27,3134340,0
1998-02-03,12.27,12.442,12.183,12.183,3106079,0
1998-02-04,12.244,12.244,11.993,12.175,3344192,0
1998-02-05,12.554,13.142,12.408,13.011,7478682,0
1998-02-06,13.134,13.246,12.945,13.16,3398391,0
1998-02-09,13.16,13.366,13.142,13.366,2202746,0
1998-02-10,13.323,13.427,13.246,13.323,2554353,0
1998-02-11,13.272,13.591,13.21,13.21,2197653,0
1998-02-12,13.21,13.875,13.203,13.626,2927729,0
1998-02-13,13.635,13.86,13.635,13.746,1872913,0
1998-02-17,13.824,14.014,13.824,13.91,3307593,0
1998-02-18,13.91,14.186,13.885,14.092,3323808,0
1998-02-19,14.11,14.11,13.954,14.022,2334309,0
1998-02-20,14.075,14.394,14.014,14.385,1532427,0
1998-02-23,14.334,14.334,14.11,14.229,2278257,0
1998-02-24,14.229,14.308,14.126,14.256,1651944,0
1998-02-25,14.204,14.292,14.152,14.169,1644070,0
1998-02-26,14.126,14.308,14.058,14.135,1683443,0
1998-02-27,14.11,14.169,13.86,13.998,1723283,0
1998-03-02,13.91,14.092,13.86,13.885,1234094,0
1998-03-03,13.86,14.152,13.781,14.075,2501078,0
1998-03-04,14.126,14.861,14.126,14.799,4449963,0
1998-03-05,14.591,14.696,14.455,14.636,1841414,0
1998-03-06,14.558,14.696,14.48,14.508,2745209,0
1998-03-09,14.508,14.591,14.308,14.499,1326744,0
1998-03-10,14.499,14.773,14.48,14.739,2115653,0
1998-03-11,14.705,14.861,14.696,14.817,892681,0
1998-03-12,14.766,14.973,14.705,14.912,1686228,0
1998-03-13,14.965,15.386,14.912,15.188,3598053,0
1998-03-16,15.049,15.164,15.007,15.067,1817788,0
1998-03-17,15.017,15.049,14.861,15.017,2417694,0
1998-03-18,15.031,15.171,14.955,15.164,1141445,0
1998-03-19,15.164,15.248,15.103,15.164,735637,0
1998-03-20,15.447,15.836,15.302,15.82,3505401,0
1998-03-23,15.776,15.811,15.646,15.724,1519455,0
1998-03-24,15.68,15.992,15.646,15.983,1873838,0
1998-03-25,15.992,16.077,15.604,15.87,4297094,0
1998-03-26,16.077,16.148,15.611,15.992,3241353,0
1998-03-27,15.948,15.948,15.551,15.551,2310220,0
1998-03-30,15.525,15.698,15.499,15.68,2555743,0
1998-03-31,15.68,15.75,15.499,15.499,2125385,0
1998-04-01,15.499,16.051,15.499,15.992,1844655,0
1998-04-02,15.948,16.345,15.895,16.174,1619978,0
1998-04-03,16.174,16.388,16.051,16.362,1416614,0
1998-04-06,16.362,16.692,16.189,16.517,1679276,0
1998-04-07,16.492,16.5,16.189,16.251,2829988,0
1998-04-08,16.251,16.285,15.992,16.094,2176342,0
1998-04-09,16.094,16.251,16.051,16.183,1826589,0
1998-04-13,16.251,16.251,15.75,16.019,3303888,0
1998-04-14,16.019,16.468,15.879,16.405,8070250,0
1998-04-15,16.692,16.838,16.561,16.666,8420929,0
1998-04-16,16.666,16.692,16.362,16.45,2092031,0
1998-04-17,16.189,16.388,16.174,16.189,4134493,0
1998-04-20,16.189,16.234,15.974,15.992,4020072,0
1998-04-21,15.87,15.957,15.56,15.75,4326741,0
1998-04-22,15.879,16.362,15.879,16.345,7819635,0
1998-04-23,16.362,16.741,16.362,16.423,4340175,0
1998-04-24,16.543,16.543,16.174,16.292,2647930,0
1998-04-27,16.251,16.26,15.853,16.156,2511734,0
1998-04-28,16.189,16.251,15.836,15.992,2261116,0
1998-04-29,15.992,16.362,15.992,16.148,3108397,0
1998-04-30,16.388,16.492,16.31,16.329,3126930,0
1998-05-01,16.345,16.492,16.292,16.492,2084154,0
1998-05-04,16.492,16.891,16.492,16.692,2833691,0
1998-05-05,16.692,16.759,16.492,16.561,2318558,0
1998-05-06,16.579,16.606,16.269,16.423,1744595,0
1998-05-07,16.543,16.543,15.931,15.948,1407811,0
1998-05-08,15.948,16.639,15.923,16.621,2976835,0
1998-05-11,16.5,16.872,16.459,16.717,2218961,0
1998-05-12,16.717,17.269,16.717,17.269,3560525,0
1998-05-13,17.192,17.269,17.011,17.175,2602067,0
1998-05-14,17.252,17.762,17.216,17.502,2824425,0
1998-05-15,17.486,17.632,17.424,17.451,2226836,0
1998-05-18,17.502,17.64,17.355,17.469,2700738,0
1998-05-19,16.855,16.975,16.684,16.915,5173557,0
1998-05-20,16.957,16.975,16.803,16.838,4224827,0
1998-05-21,16.882,16.932,16.606,16.647,2168466,0
1998-05-22,16.647,16.908,16.606,16.803,1420784,0
1998-05-26,16.855,17.044,16.57,16.57,1027485,0
1998-05-27,16.534,16.543,15.895,15.913,4432824,0
1998-05-28,16.068,16.121,15.948,16.051,3828285,0
1998-05-29,16.156,16.329,15.983,16.319,1975753,0
1998-06-01,16.285,16.508,16.189,16.225,2229618,0
1998-06-02,15.266,16.059,14.739,15.87,22686203,0
1998-06-03,16.059,16.433,15.895,16.019,5743819,0
1998-06-04,15.992,16.329,15.992,16.156,2392677,0
1998-06-05,16.234,16.397,16.174,16.26,1348515,0
1998-06-08,16.269,16.838,16.26,16.699,1729770,0
1998-06-09,16.699,16.882,16.639,16.717,1461088,0
1998-06-10,16.656,16.656,16.019,16.019,2092031,0
1998-06-11,15.974,16.01,15.438,15.525,4093727,0
1998-06-12,15.474,15.913,15.474,15.862,2709539,0
1998-06-15,15.811,15.931,15.663,15.663,1286442,0
1998-06-16,15.587,15.663,15.031,15.266,4893758,0
1998-06-17,15.636,15.75,15.404,15.508,3987642,0
1998-06-18,15.534,15.776,15.464,15.481,3681432,0
1998-06-19,15.56,15.758,15.438,15.438,1762199,0
1998-06-22,15.447,15.447,15.017,15.275,3067168,0
1998-06-23,15.302,15.879,15.302,15.698,4716795,0
1998-06-24,15.68,15.853,15.438,15.802,1592186,0
1998-06-25,15.758,15.992,15.68,15.741,1719579,0
1998-06-26,15.784,16.059,15.758,15.948,1800184,0
1998-06-29,15.895,16.01,15.672,15.698,859325,0
1998-06-30,15.715,15.853,15.422,15.447,2184217,0
1998-07-01,15.56,16.085,15.481,15.715,1601913,0
1998-07-02,15.68,15.75,15.525,15.636,1222514,0
1998-07-06,15.587,16.206,15.587,16.189,2111488,0
1998-07-07,16.234,16.423,16.206,16.225,2061918,0
1998-07-08,16.174,16.31,16.036,16.26,1128936,0
1998-07-09,16.26,16.345,16.01,16.234,1474982,0
1998-07-10,16.26,16.423,16.206,16.345,1915531,0
1998-07-13,16.345,16.423,16.251,16.371,2771152,0
1998-07-14,16.459,16.882,16.45,16.794,2806819,0
1998-07-15,16.941,17.216,16.882,17.115,3955215,0
1998-07-16,17.156,17.442,17.156,17.269,2478378,0
1998-07-17,17.486,17.502,17.269,17.38,2175877,0
1998-07-20,17.331,17.355,16.975,17.106,2156883,0
1998-07-21,17.156,17.207,16.759,16.872,1681128,0
1998-07-22,16.975,17.442,16.975,17.424,4159044,0
1998-07-23,17.406,17.406,17.175,17.207,4231772,0
1998-07-24,17.183,17.216,16.882,16.908,3014359,0
1998-07-27,16.932,17.355,16.932,17.156,1722821,0
1998-07-28,16.957,17.156,16.794,17.148,1691783,0
1998-07-29,17.252,17.313,16.932,17.054,2295861,0
1998-07-30,17.106,17.296,17.011,17.096,2445024,0
1998-07-31,17.106,17.605,16.975,17.252,3246908,0
1998-08-03,17.288,17.685,17.207,17.554,1868280,0
1998-08-04,17.564,17.624,17.133,17.133,3019452,0
1998-08-05,17.115,17.133,16.579,16.957,3865346,0
1998-08-06,16.855,16.882,16.405,16.741,2520998,0
1998-08-07,16.855,17.148,16.561,16.647,4469423,0
1998-08-10,16.597,16.621,15.957,16.397,3337707,0
1998-08-11,16.31,16.329,15.879,16.301,3184832,0
1998-08-12,16.397,16.484,16.189,16.484,4029795,0
1998-08-13,16.477,16.717,15.974,15.974,2677113,0
1998-08-14,16.077,16.112,15.508,15.578,3749995,0
1998-08-17,15.578,16.423,15.464,16.206,3162134,0
1998-08-18,16.206,16.345,15.75,16.019,3323808,0
1998-08-19,16.019,16.019,15.542,15.578,2889284,0
1998-08-20,15.604,15.604,14.955,15.094,5748914,0
1998-08-21,14.894,14.929,14.358,14.773,6728221,0
1998-08-24,15.024,15.188,14.861,14.929,3436377,0
1998-08-25,15.049,15.611,15.024,15.248,2678970,0
1998-08-26,15.049,15.171,14.799,15.024,2342184,0
1998-08-27,14.618,14.636,13.626,14.031,7663981,0
1998-08-28,14.11,14.152,13.444,13.47,4571798,0
1998-08-31,13.591,13.626,12.581,12.599,4120595,0
1998-09-01,12.675,13.626,12.571,13.203,8857310,0
1998-09-02,13.185,13.185,12.383,12.415,6022692,0
1998-09-03,12.365,12.365,11.734,11.968,8842486,0
1998-09-04,12,12.073,11.172,11.45,4745518,0
1998-09-08,11.622,11.674,11.242,11.605,7547706,0
1998-09-09,11.683,11.683,11.19,11.217,3469267,0
1998-09-10,11.122,11.131,10.57,11.019,4546323,0
1998-09-11,10.966,11.001,10.395,11.001,4925257,0
1998-09-14,11.122,11.396,11.122,11.268,2654877,0
1998-09-15,11.019,11.467,10.82,11.467,2802883,0
1998-09-16,11.622,12.322,11.622,11.951,6678883,0
1998-09-17,11.622,11.769,11.242,11.337,2757719,0
1998-09-18,10.612,11.32,10.612,10.871,3826666,0
1998-09-21,10.068,10.57,10.068,10.371,2868666,0
1998-09-22,10.319,10.517,10.042,10.171,4532657,0
1998-09-23,10.319,10.82,10.188,10.57,7202587,0
1998-09-24,10.466,10.768,10.292,10.413,3778253,0
1998-09-25,10.068,10.395,10.068,10.319,2832997,0
1998-09-28,10.267,10.57,10.216,10.216,5074655,0
1998-09-29,10.017,10.638,10.017,10.49,7018445,0
1998-09-30,10.216,11.242,10.216,11.242,5436222,0
1998-10-01,11.217,11.242,10.768,10.915,5668770,0
1998-10-02,10.82,11.795,10.319,11.674,4071954,0
1998-10-05,11.57,11.596,11.217,11.57,2427190,0
1998-10-06,11.674,12.192,11.674,11.968,3498223,0
1998-10-07,12.624,13.521,12.322,12.77,5805662,0
1998-10-08,12.77,13.219,12.217,12.848,4076125,0
1998-10-09,12.864,12.864,12.019,12.019,3202439,0
1998-10-12,12.27,12.797,12.098,12.571,1827747,0
1998-10-13,12.521,12.824,12.175,12.675,2898315,0
1998-10-14,12.624,13.297,12.571,12.918,2045472,0
1998-10-15,12.918,13.824,12.599,13.573,4130555,0
1998-10-16,13.643,14.55,13.573,14.55,6152170,0
1998-10-19,14.42,14.825,14.222,14.6,1846739,0
1998-10-20,14.618,15.578,14.618,14.825,3149394,0
1998-10-21,14.825,14.825,13.799,13.799,1666074,0
1998-10-22,14.022,14.403,13.521,14.403,2952977,0
1998-10-23,14.825,15.422,14.696,15.327,3256639,0
1998-10-26,15.327,15.551,15.222,15.404,2076975,0
1998-10-27,15.828,15.879,15.447,15.62,6336311,0
1998-10-28,15.646,15.68,15.275,15.37,5729920,0
1998-10-29,15.404,15.68,15.222,15.222,3089637,0
1998-10-30,15.404,15.931,15.302,15.931,2258799,0
1998-11-02,16.027,16.699,16.027,16.371,2532578,0
1998-11-03,16.405,16.579,16.13,16.371,3200814,0
1998-11-04,16.656,16.75,15.879,16.051,1832841,0
1998-11-05,16.027,16.882,15.802,16.552,1642216,0
1998-11-06,16.656,17.207,16.606,16.975,1861565,0
1998-11-09,16.975,16.975,16.251,16.329,1749689,0
1998-11-10,16.174,16.803,16.077,16.45,1880556,0
1998-11-11,16.803,16.803,16.148,16.225,1419394,0
1998-11-12,16.189,16.45,16.019,16.112,1225525,0
1998-11-13,16.174,16.251,15.663,15.793,1736487,0
1998-11-16,16.189,16.468,16.042,16.269,855387,0
1998-11-17,16.189,16.45,15.587,16.112,1408045,0
1998-11-18,16.094,16.345,15.87,16.292,714097,0
1998-11-19,16.371,16.371,15.966,15.966,617048,0
1998-11-20,15.966,16.225,15.836,15.992,1140520,0
1998-11-23,15.992,16.948,15.913,16.948,1913911,0
1998-11-24,17.304,17.348,16.292,16.5,2754705,0
1998-11-25,16.794,17.175,16.647,16.794,2849209,0
1998-11-27,16.794,16.872,16.699,16.717,322654,0
1998-11-30,16.899,16.899,16.345,16.345,1518526,0
1998-12-01,16.112,16.292,15.836,15.895,2044317,0
1998-12-02,15.49,16.019,15.283,15.386,3400013,0
1998-12-03,15.283,15.283,14.714,14.834,4693170,0
1998-12-04,15.031,15.266,14.757,15.137,2956218,0
1998-12-07,15.137,15.587,15.017,15.137,2142756,0
1998-12-08,15.031,15.111,14.334,14.508,2157117,0
1998-12-09,14.739,14.757,13.875,14.11,3878315,0
1998-12-10,14.083,14.663,14.083,14.558,2129090,0
1998-12-11,14.283,15.438,14.11,15.188,4635033,0
1998-12-14,14.886,15.111,14.757,15.031,2149011,0
1998-12-15,15.137,16.094,15.094,15.767,2286130,0
1998-12-16,16.094,16.5,15.517,16.189,3704365,0
1998-12-17,16.251,16.292,15.939,16.068,1614885,0
1998-12-18,16.094,16.251,15.992,16.112,2289372,0
1998-12-21,16.112,16.57,16.112,16.423,1808291,0
1998-12-22,16.319,16.975,15.895,16.647,1774008,0
1998-12-23,16.741,18.151,16.741,17.961,1917385,0
1998-12-24,17.978,18.003,17.502,17.502,392603,0
1998-12-28,17.529,17.934,17.477,17.728,964715,0
1998-12-29,17.803,18.609,17.78,18.582,1276944,0
1998-12-30,18.487,18.487,17.348,17.624,1028877,0
1998-12-31,17.685,17.978,17.605,17.803,849133,0
1999-01-04,17.803,18.279,17.424,17.546,1679740,0
1999-01-05,18.054,18.054,17.605,17.657,1191938,0
1999-01-06,17.701,17.753,16.899,17.2,2697727,0
1999-01-07,17.304,17.728,17.252,17.58,1569718,0
1999-01-08,17.451,17.701,16.975,17.148,3144994,0
1999-01-11,17.054,17.07,16.45,16.872,2263431,0
1999-01-12,16.699,17.07,16.597,16.699,2858475,0
1999-01-13,14.938,16.019,14.886,15.87,6320562,0
1999-01-14,15.283,15.587,14.358,14.99,3931359,0
1999-01-15,15.283,15.836,14.714,15.386,4922478,0
1999-01-19,15.49,15.636,15.094,15.62,4477989,0
1999-01-20,15.587,15.767,15.386,15.587,1965562,0
1999-01-21,15.386,15.715,15.344,15.438,2597666,0
1999-01-22,15.188,15.49,14.99,15.111,2328750,0
1999-01-25,15.017,15.214,14.68,15.111,1580602,0
1999-01-26,15.111,15.137,14.48,14.663,2019301,0
1999-01-27,14.68,14.99,14.532,14.714,2057517,0
1999-01-28,14.68,14.861,14.308,14.334,2596274,0
1999-01-29,14.532,15.137,14.48,14.861,2826743,0
1999-02-01,14.861,15.067,14.636,14.782,1298255,0
1999-02-02,14.714,14.886,14.283,14.68,2952515,0
1999-02-03,14.636,15.895,14.583,15.82,4505322,0
1999-02-04,15.793,17.934,15.793,17.502,5604380,0
1999-02-05,17.605,17.873,16.717,17.269,4587551,0
1999-02-08,17.252,17.546,16.597,16.621,2701200,0
1999-02-09,16.597,16.675,16.345,16.5,1734403,0
1999-02-10,16.5,16.993,16.423,16.975,1254942,0
1999-02-11,17.175,17.451,17.07,17.226,3094266,0
1999-02-12,17.124,17.477,17.124,17.226,3032885,0
1999-02-16,17.371,17.58,17.371,17.546,1561842,0
1999-02-17,17.398,17.753,17.175,17.331,3668464,0
1999-02-18,17.331,17.753,17.252,17.605,1484015,0
1999-02-19,17.502,17.546,17.192,17.398,1301035,0
1999-02-22,17.398,17.685,17.096,17.685,1362875,0
1999-02-23,17.477,17.605,17.331,17.348,1130559,0
1999-02-24,17.424,17.605,17.226,17.371,2243745,0
1999-02-25,17.371,17.546,17.252,17.529,1504400,0
1999-02-26,17.624,17.624,16.821,16.821,1892833,0
1999-03-01,16.794,17.546,16.388,17.371,2172172,0
1999-03-02,17.424,18.563,17.371,18.41,3444021,0
1999-03-03,18.936,19.799,18.684,18.842,8053343,0
1999-03-04,19.142,19.393,18.53,18.711,3071338,0
1999-03-05,18.891,19.214,18.86,19.091,2574042,0
1999-03-08,19.142,19.196,18.842,19.013,2300258,0
1999-03-09,19.013,19.291,18.936,18.936,2249763,0
1999-03-10,18.917,19.565,18.842,19.196,2521693,0
1999-03-11,19.169,19.35,18.962,19.214,2064929,0
1999-03-12,19.142,19.142,18.288,18.842,3405338,0
1999-03-15,18.789,18.936,18.332,18.358,1447883,0
1999-03-16,18.358,18.487,18.081,18.133,3923716,0
1999-03-17,17.78,18.029,17.78,17.961,2091102,0
1999-03-18,17.856,18.512,17.546,18.306,1779107,0
1999-03-19,18.738,18.86,18.332,18.332,2210158,0
1999-03-22,18.358,18.659,18.133,18.53,1572496,0
1999-03-23,18.435,18.684,18.187,18.487,1661208,0
1999-03-24,18.187,18.253,17.934,18.029,2086008,0
1999-03-25,18.383,18.962,18.133,18.659,3255017,0
1999-03-26,18.763,18.815,18.253,18.487,1733706,0
1999-03-29,18.53,19.291,18.53,19.091,3679582,0
1999-03-30,18.996,19.246,18.609,18.789,4344344,0
1999-03-31,18.936,19.013,18.738,19.013,3998297,0
1999-04-01,19.499,19.523,18.996,19.324,2722047,0
1999-04-05,19.549,19.773,19.324,19.549,2589327,0
1999-04-06,19.549,19.549,18.738,18.789,3050027,0
1999-04-07,19.549,19.696,19.142,19.169,5196723,0
1999-04-08,19.214,19.35,18.996,19.115,4007100,0
1999-04-09,19.324,20.05,19.214,19.877,1741814,0
1999-04-12,19.499,20.784,19.499,20.784,3461854,0
1999-04-13,21.31,21.648,21.234,21.518,3612874,0
1999-04-14,21.821,22.2,21.518,22.122,4105774,0
1999-04-15,21.414,22.096,21.137,21.976,2772772,0
1999-04-16,21.94,22.728,21.846,22.71,2761656,0
1999-04-19,22.622,23.883,22.278,22.424,4924099,0
1999-04-20,20.705,20.809,19.903,20.731,5048482,0
1999-04-21,20.731,21.466,20.508,21.336,2436458,0
1999-04-22,21.258,21.258,20.353,20.758,2079522,0
1999-04-23,20.601,20.861,20.428,20.705,2030187,0
1999-04-26,20.601,21.19,20.428,20.905,2341723,0
1999-04-27,20.905,21.163,20.403,20.663,2414916,0
1999-04-28,20.758,21.019,20.551,21.019,2350522,0
1999-04-29,20.983,21.768,20.861,21.716,1780263,0
1999-04-30,22.018,22.148,21.648,21.94,1885421,0
1999-05-03,21.94,22.424,21.923,22.2,1976219,0
1999-05-04,22.148,22.2,21.388,21.587,1619055,0
1999-05-05,21.544,21.544,20.456,20.758,2552499,0
1999-05-06,20.758,21.112,20.428,20.809,1744595,0
1999-05-07,21.019,21.587,20.628,20.938,1849056,0
1999-05-10,20.905,21.666,20.428,20.456,3486640,0
1999-05-11,20.551,21.217,20.353,20.983,3294857,0
1999-05-12,21.085,21.19,20.403,21.112,1421482,0
1999-05-13,21.491,21.544,21.283,21.491,1739263,0
1999-05-14,21.234,21.363,20.681,21.033,1501853,0
1999-05-17,20.473,20.983,20.428,20.879,1294315,0
1999-05-18,21.491,21.491,20.526,20.723,1246602,0
1999-05-19,20.784,20.93,20.498,20.681,1172020,0
1999-05-20,20.628,21.06,20.577,20.723,1496291,0
1999-05-21,20.879,21.283,20.758,20.803,3061379,0
1999-05-24,20.601,20.827,20.3,20.577,2234248,0
1999-05-25,20.473,20.498,19.998,19.998,2094809,0
1999-05-26,19.998,20.827,19.998,20.395,1990814,0
1999-05-27,20.327,20.327,19.963,19.998,1622298,0
1999-05-28,19.963,20.273,19.921,20.041,594116,0
1999-06-01,20.273,20.803,20.041,20.803,2579831,0
1999-06-02,20.803,20.803,20.327,20.498,2402174,0
1999-06-03,20.723,21.363,20.526,21.31,2505479,0
1999-06-04,21.414,21.94,21.19,21.44,2408429,0
1999-06-07,21.466,21.666,21.077,21.388,756950,0
1999-06-08,21.363,22.096,21.077,21.864,2557364,0
1999-06-09,21.897,22.07,21.336,21.44,1179661,0
1999-06-10,21.466,21.508,20.827,21.06,1317479,0
1999-06-11,20.983,21.587,20.983,21.077,1649396,0
1999-06-14,21.137,22.018,21.077,21.821,3044700,0
1999-06-15,21.864,22.295,21.846,21.897,2869363,0
1999-06-16,22.053,22.251,21.414,21.74,2128162,0
1999-06-17,21.846,22.018,21.491,21.793,1095353,0
1999-06-18,21.587,21.621,21.112,21.388,2191163,0
1999-06-21,21.336,21.793,21.217,21.793,1086549,0
1999-06-22,21.897,21.897,21.363,21.363,1871291,0
1999-06-23,21.283,21.363,20.905,21.234,1559061,0
1999-06-24,21.491,21.691,21.31,21.466,1494208,0
1999-06-25,21.44,21.897,21.44,21.568,1381638,0
1999-06-28,22.096,22.173,21.897,22.053,2023699,0
1999-06-29,22.295,22.503,22.173,22.477,1616274,0
1999-06-30,22.605,22.71,22.226,22.503,2002623,0
1999-07-01,22.096,22.477,22.053,22.295,1810837,0
1999-07-02,22.406,22.579,22.173,22.226,1165068,0
1999-07-06,22.329,22.728,22.2,22.631,2882795,0
1999-07-07,22.71,23.011,22.528,22.605,2076512,0
1999-07-08,22.503,22.728,22.173,22.503,1980851,0
1999-07-09,22.554,22.985,22.329,22.449,1273008,0
1999-07-12,22.373,22.477,21.691,22.053,1286673,0
1999-07-13,21.648,21.976,21.44,21.768,2289141,0
1999-07-14,21.864,22.373,21.716,22.2,885036,0
1999-07-15,22.173,22.251,21.768,21.793,808136,0
1999-07-16,21.846,21.976,21.587,21.768,1127778,0
1999-07-19,21.74,21.74,21.137,21.44,757410,0
1999-07-20,21.491,21.587,21.258,21.491,854690,0
1999-07-21,21.388,21.388,20.498,20.577,2675260,0
1999-07-22,20.371,20.551,20.093,20.171,2998607,0
1999-07-23,20.171,20.248,18.953,19.005,2101992,0
1999-07-26,18.443,18.86,18.443,18.626,4581760,0
1999-07-27,18.86,18.98,18.349,18.728,4696643,0
1999-07-28,18.652,18.703,18.427,18.443,3360405,0
1999-07-29,18.151,18.728,18.011,18.6,4173636,0
1999-07-30,18.675,19.083,18.443,18.443,2489728,0
1999-08-02,18.392,19.083,18.298,18.9,2125617,0
1999-08-03,18.798,19.178,18.652,18.86,1026789,0
1999-08-04,18.746,18.875,17.865,17.944,1778874,0
1999-08-05,17.917,18.196,17.685,18.073,1538217,0
1999-08-06,17.996,18.115,17.839,17.917,548949,0
1999-08-09,17.865,17.917,17.605,17.64,1372605,0
1999-08-10,17.64,18.089,17.564,17.788,2960852,0
1999-08-11,17.839,18.038,17.331,17.433,2144377,0
1999-08-12,17.529,17.917,17.502,17.812,1999381,0
1999-08-13,18.011,18.089,17.812,17.891,1030496,0
1999-08-16,17.961,18.323,17.934,18.089,990887,0
1999-08-17,18.427,18.505,18.168,18.323,1169704,0
1999-08-18,18.218,18.244,17.657,17.685,1644999,0
1999-08-19,17.685,18.011,17.502,17.709,1481932,0
1999-08-20,17.709,18.27,17.676,18.115,1184063,0
1999-08-23,18.218,18.401,18.115,18.375,1228997,0
1999-08-24,18.323,18.626,18.168,18.244,2669470,0
1999-08-25,18.349,19.237,18.323,19.133,2335236,0
1999-08-26,19.041,19.411,19.041,19.161,3850754,0
1999-08-27,19.133,19.161,18.244,18.521,2285204,0
1999-08-30,18.582,18.833,17.839,17.996,2732008,0
1999-08-31,17.996,18.073,17.762,17.865,4302882,0
1999-09-01,17.891,18.011,17.737,17.865,980928,0
1999-09-02,18.011,18.196,17.762,18.115,1486336,0
1999-09-03,18.323,18.936,18.323,18.443,1924564,0
1999-09-07,17.961,18.011,16.206,16.768,9101214,0
1999-09-08,16.362,16.699,16.285,16.621,2807053,0
1999-09-09,16.621,16.948,16.077,16.31,3023160,0
1999-09-10,16.588,16.699,16.388,16.508,1507642,0
1999-09-13,16.414,16.588,16.234,16.588,1327903,0
1999-09-14,16.699,16.948,16.285,16.699,1906265,0
1999-09-15,16.588,16.923,16.414,16.414,1445568,0
1999-09-16,16.441,16.639,16.051,16.26,1452978,0
1999-09-17,16.285,16.441,16.077,16.26,1993588,0
1999-09-20,16.156,16.26,15.904,16.036,1168081,0
1999-09-21,15.776,16.388,15.62,15.983,1908352,0
1999-09-22,16.077,16.31,15.879,16.13,2397772,0
1999-09-23,16.189,16.189,15.604,15.62,1621372,0
1999-09-24,15.62,15.776,15.266,15.395,1575740,0
1999-09-27,15.395,15.447,14.403,14.68,2676880,0
1999-09-28,14.636,14.663,14.375,14.532,2020229,0
1999-09-29,10.991,11.19,10.354,10.508,37200705,0
1999-09-30,10.233,10.327,10.024,10.103,17515194,0
1999-10-01,10.129,10.44,10.103,10.129,16204431,0
1999-10-04,10.233,10.258,9.696,9.696,9942935,0
1999-10-05,9.696,10.024,9.4901,9.896,14203660,0
1999-10-06,10.051,10.664,9.999,10.638,7996596,0
1999-10-07,10.706,11.07,10.612,10.966,7253311,0
1999-10-08,11.07,11.07,10.386,10.586,9980920,0
1999-10-11,10.561,10.612,10.386,10.483,5979609,0
1999-10-12,10.483,10.706,10.404,10.689,6623296,0
1999-10-13,10.786,11.043,10.612,10.664,6032191,0
1999-10-14,10.664,10.897,10.327,10.706,5202048,0
1999-10-15,10.706,10.991,10.386,10.741,5257638,0
1999-10-18,10.949,11.25,10.786,11.172,5153408,0
1999-10-19,11.45,11.734,11.406,11.632,5534659,0
1999-10-20,11.632,12.208,11.345,11.96,5829286,0
1999-10-21,11.96,12.338,11.813,12.141,3181822,0
1999-10-22,12.365,12.848,12.338,12.547,4876154,0
1999-10-25,12.547,13.185,12.547,13.029,4401326,0
1999-10-26,13.029,13.029,12.442,12.547,3236021,0
1999-10-27,12.442,12.77,12.208,12.547,4794389,0
1999-10-28,12.77,13.488,12.77,13.341,3419701,0
1999-10-29,13.341,13.341,12.979,13.134,2802652,0
1999-11-01,12.675,12.953,12.468,12.719,2779027,0
1999-11-02,12.547,12.599,12.063,12.141,2304428,0
1999-11-03,12.09,12.192,11.605,12.063,2868666,0
1999-11-04,11.96,13.512,11.907,12.927,10011725,0
1999-11-05,13.029,13.185,11.45,11.838,9170928,0
1999-11-08,11.734,11.934,11.406,11.76,4678809,0
1999-11-09,11.838,12.114,11.579,11.632,3352530,0
1999-11-10,11.528,11.76,11.476,11.699,2904337,0
1999-11-11,11.632,11.699,11.328,11.476,2920550,0
1999-11-12,11.476,11.699,11.268,11.552,2757253,0
1999-11-15,11.552,12.288,11.501,12.114,3729150,0
1999-11-17,11.57,12.009,11.424,11.813,5150162,0
1999-11-18,11.882,12.322,11.76,12.288,3922325,0
1999-11-19,12.27,12.442,12.09,12.167,2691937,0
1999-11-22,12.167,12.244,11.76,11.855,3322184,0
1999-11-23,11.96,12.624,11.934,12.322,4340869,0
1999-11-24,13.116,14.42,13.011,13.728,8958532,0
1999-11-26,13.781,14.014,13.728,13.755,1958845,0
1999-11-29,14.239,14.834,14.031,14.757,4633875,0
1999-11-30,14.757,15.311,14.722,14.929,5557591,0
1999-12-01,14.541,14.645,14.42,14.446,2453829,0
1999-12-02,14.394,14.852,14.367,14.618,2796862,0
1999-12-03,14.722,15.058,14.696,14.852,1927578,0
1999-12-06,14.757,14.929,14.014,14.213,2972434,0
1999-12-07,14.213,14.317,13.781,14.014,2709307,0
1999-12-08,14.317,14.541,13.21,13.246,4653795,0
1999-12-09,13.521,13.521,12.882,13.116,2747755,0
1999-12-10,13.21,13.573,13.194,13.21,1470811,0
1999-12-13,12.961,13.038,12.528,12.528,1527330,0
1999-12-14,12.528,13.134,12.528,12.675,2099441,0
1999-12-15,13.011,13.47,12.936,13.116,4902328,0
1999-12-16,13.116,13.134,12.496,12.571,5105924,0
1999-12-17,12.908,13.246,12.806,13.011,4568788,0
1999-12-20,12.908,13.246,12.855,13.116,2980077,0
1999-12-21,13.116,13.444,13.055,13.288,2203209,0
1999-12-22,13.194,13.548,13.116,13.349,1733243,0
1999-12-23,13.393,13.47,13.011,13.366,1757562,0
1999-12-27,13.393,13.496,13.194,13.366,1291305,0
1999-12-28,13.366,13.444,13.16,13.444,1951665,0
1999-12-29,13.288,13.393,13.194,13.246,879478,0
1999-12-30,13.16,14.014,13.16,13.799,1910207,0
1999-12-31,13.728,13.728,13.323,13.521,570722,0
2000-01-03,13.323,13.349,12.675,13.011,2187457,0
2000-01-04,12.908,13.272,12.607,12.675,2549717,0
2000-01-05,12.908,12.961,12.27,12.442,2766288,0
2000-01-06,12.322,13.194,12.288,12.701,3401866,0
2000-01-07,12.832,13.419,12.701,13.116,3541764,0
2000-01-10,13.366,13.496,12.832,12.936,1640825,0
2000-01-11,12.855,13.272,12.701,13.081,1901867,0
2000-01-12,12.936,12.961,12.528,12.728,2145304,0
2000-01-13,12.675,12.832,12.288,12.365,2605311,0
2000-01-14,12.554,12.554,12.063,12.244,2866118,0
2000-01-18,12.141,12.288,11.734,12.244,2564776,0
2000-01-19,12.322,12.607,12.141,12.244,3003239,0
2000-01-20,12.288,12.554,12.037,12.496,2701200,0
2000-01-21,12.607,12.607,11.552,11.882,2789681,0
2000-01-24,11.855,11.882,11.138,11.424,7083765,0
2000-01-25,11.424,11.476,10.984,11.061,3029184,0
2000-01-26,10.966,12.399,10.63,12.288,7482850,0
2000-01-27,13.21,13.799,13.081,13.755,7097430,0
2000-01-28,13.652,13.728,13.134,13.134,4698265,0
2000-01-31,13.323,13.349,13.011,13.038,3098668,0
2000-02-01,13.116,13.194,13.011,13.116,1746679,0
2000-02-02,13.116,13.323,13.116,13.194,1139361,0
2000-02-03,13.134,13.272,12.779,13.246,1535900,0
2000-02-04,13.134,13.16,12.855,13.011,2299564,0
2000-02-07,12.908,12.908,12.65,12.753,1095119,0
2000-02-08,12.554,12.624,12.288,12.442,1727451,0
2000-02-09,12.244,12.244,11.699,11.882,2328750,0
2000-02-10,11.838,11.907,11.699,11.813,1079134,0
2000-02-11,11.683,11.855,11.217,11.57,2458925,0
2000-02-14,11.649,11.777,11.45,11.622,1238495,0
2000-02-15,11.622,11.934,11.528,11.831,1331605,0
2000-02-16,11.726,11.96,11.552,11.649,1503476,0
2000-02-17,11.605,11.649,11.337,11.493,1448345,0
2000-02-18,11.396,11.476,11.286,11.415,1846042,0
2000-02-22,11.337,12.114,11.32,12.114,3157502,0
2000-02-23,11.751,11.985,11.57,11.674,2326200,0
2000-02-24,11.57,11.622,10.923,11.259,1435144,0
2000-02-25,10.897,10.897,10.413,10.466,1812923,0
2000-02-28,10.698,10.88,10.466,10.827,2150861,0
2000-02-29,10.804,11.552,10.777,11.164,3405572,0
2000-03-01,11.476,12.322,11.259,12.27,5841099,0
2000-03-02,12.27,12.374,11.57,12.114,2861251,0
2000-03-03,12.114,12.571,11.855,12.217,1936148,0
2000-03-06,12.374,12.554,11.777,11.855,2424874,0
2000-03-07,11.552,12.217,10.517,12.037,5853376,0
2000-03-08,12.063,12.063,11.32,11.831,4027020,0
2000-03-09,11.831,11.907,11.208,11.45,2417694,0
2000-03-10,11.45,11.45,10.75,10.827,2880478,0
2000-03-13,10.88,11.674,10.777,11.57,2553195,0
2000-03-14,11.552,11.622,11.242,11.493,2162908,0
2000-03-15,11.493,12.424,11.363,12.424,3352065,0
2000-03-16,12.424,14.229,12.424,14.022,4426572,0
2000-03-17,14.126,14.126,12.478,12.554,3254552,0
2000-03-20,12.65,12.701,11.649,12.424,3227683,0
2000-03-21,12.322,12.347,11.96,12.347,3769915,0
2000-03-22,12.45,12.45,11.855,12.244,1990349,0
2000-03-23,12.141,12.503,12.063,12.45,2254400,0
2000-03-24,12.347,12.424,12.09,12.141,2073502,0
2000-03-27,12.063,12.244,11.751,11.804,1499999,0
2000-03-28,11.493,11.855,11.476,11.699,3478995,0
2000-03-29,11.699,11.751,11.45,11.528,2219192,0
2000-03-30,11.552,12.762,11.493,12.571,3842415,0
2000-03-31,12.478,12.779,11.985,12.063,3406962,0
2000-04-03,12.063,12.478,11.699,12.424,3461623,0
2000-04-04,12.684,13.711,12.424,13.047,3967029,0
2000-04-05,13.255,13.944,13.047,13.944,4308441,0
2000-04-06,13.763,13.866,12.84,12.987,2561764,0
2000-04-07,12.571,12.936,11.985,12.424,6494510,0
2000-04-10,12.297,12.701,11.831,12.063,3330757,0
2000-04-11,12.063,12.424,11.855,12.09,4260496,0
2000-04-12,13.918,14.722,13.711,14.403,11340556,0
2000-04-13,14.636,15.361,14.464,14.799,7090947,0
2000-04-14,14.558,14.583,13.297,13.609,5341948,0
2000-04-17,13.609,14.204,13.349,14.048,3012737,0
2000-04-18,14.248,14.248,13.478,13.711,4166459,0
2000-04-19,13.737,14.022,13.505,13.944,2826510,0
2000-04-20,14.48,14.739,14.385,14.663,3207764,0
2000-04-24,14.739,15.879,14.722,15.672,5743819,0
2000-04-25,15.879,16.156,15.257,15.569,9101441,0
2000-04-26,15.361,15.724,15.155,15.595,4350597,0
2000-04-27,15.111,16.45,15.111,15.957,5131171,0
2000-04-28,15.931,17.322,15.853,17.115,6907959,0
2000-05-01,17.424,17.424,16.656,16.803,5149702,0
2000-05-02,16.285,16.45,15.569,16.112,4266748,0
2000-05-03,16.112,16.388,15.853,16.01,4340869,0
2000-05-04,15.974,16.077,15.464,15.542,2932132,0
2000-05-05,15.724,16.388,15.569,16.036,1635499,0
2000-05-08,15.931,16.606,15.828,16.388,2626851,0
2000-05-09,16.45,16.777,16.45,16.579,3545241,0
2000-05-10,16.699,17.322,16.699,17.244,4738106,0
2000-05-11,17.529,17.701,16.984,17.14,3373374,0
2000-05-12,17.165,17.216,16.606,16.692,4068943,0
2000-05-15,16.57,16.932,16.517,16.803,3798404,0
2000-05-16,16.984,16.984,16.597,16.75,2664608,0
2000-05-17,16.57,16.647,16.362,16.543,3043541,0
2000-05-18,16.621,17.58,16.621,16.984,3414140,0
2000-05-19,16.468,16.647,16.13,16.31,3904953,0
2000-05-22,16.517,16.543,15.82,16.077,1812692,0
2000-05-23,16.13,16.156,15.895,15.957,2565243,0
2000-05-24,16.103,16.597,16.103,16.388,4315390,0
2000-05-25,16.492,16.517,16.051,16.26,2207844,0
2000-05-26,16.26,16.362,16.001,16.183,1397853,0
2000-05-30,16.414,16.57,16.13,16.492,1501621,0
2000-05-31,16.57,17.192,16.414,17.115,3261964,0
2000-06-01,17.115,18.073,16.855,17.891,4798095,0
2000-06-02,18.226,18.226,17.165,17.657,2686377,0
2000-06-05,17.657,17.657,16.984,17.115,1935683,0
2000-06-06,16.932,16.932,16.57,16.777,2395919,0
2000-06-07,16.777,17.398,16.468,17.061,2917541,0
2000-06-08,16.675,17.011,16.285,16.984,1805741,0
2000-06-09,16.984,17.371,16.984,17.244,2320874,0
2000-06-12,17.216,17.685,17.216,17.348,2439929,0
2000-06-13,17.296,17.605,16.57,16.83,2500616,0
2000-06-14,17.037,17.061,16.699,16.957,1513896,0
2000-06-15,16.957,17.891,16.957,17.762,4389281,0
2000-06-16,18.02,18.02,17.165,17.424,2376928,0
2000-06-19,17.322,17.502,16.699,16.932,1027254,0
2000-06-20,16.83,17.037,16.597,16.777,1416846,0
2000-06-21,16.855,17.14,16.75,16.882,1007102,0
2000-06-22,16.83,17.192,16.597,17.061,1585467,0
2000-06-23,17.088,17.296,16.621,16.83,1785819,0
2000-06-26,16.83,17.348,16.83,17.165,1720737,0
2000-06-27,17.216,17.554,16.984,17.296,2032040,0
2000-06-28,17.244,17.477,16.932,17.207,1637351,0
2000-06-29,17.088,17.451,17.011,17.296,1061070,0
2000-06-30,17.115,18.487,17.115,18.435,2938850,0
2000-07-03,18.226,18.226,17.701,18.177,992510,0
2000-07-05,17.812,18.098,17.477,17.657,2453829,0
2000-07-06,16.777,17.14,16.206,16.932,5878393,0
2000-07-07,16.932,17.269,16.75,17.192,4362873,0
2000-07-10,17.088,17.165,16.57,16.675,1571106,0
2000-07-11,16.621,16.83,16.388,16.517,2665300,0
2000-07-12,16.621,16.699,15.663,15.895,4401091,0
2000-07-13,15.931,16.103,15.23,15.542,5316702,0
2000-07-14,15.636,15.974,15.464,15.56,3900088,0
2000-07-17,15.663,15.741,15.438,15.551,2994901,0
2000-07-18,15.56,15.62,15.248,15.438,2503396,0
2000-07-19,15.542,16.414,15.464,16.414,3822264,0
2000-07-20,16.517,16.675,16.234,16.362,3774548,0
2000-07-21,16.362,16.414,16.183,16.234,1425416,0
2000-07-24,16.234,16.234,15.879,16.051,1535667,0
2000-07-25,16.234,16.621,16.103,16.337,2227762,0
2000-07-26,16.388,16.388,16.183,16.234,2164065,0
2000-07-27,16.31,16.31,16.103,16.13,918159,0
2000-07-28,16.13,16.441,15.931,16.31,2487646,0
2000-07-31,16.31,16.675,16.285,16.441,2513584,0
2000-08-01,16.517,17.296,16.31,17.216,3060682,0
2000-08-02,16.984,17.244,16.908,17.061,2373685,0
2000-08-03,17.061,17.348,16.777,16.855,2903640,0
2000-08-04,17.037,17.037,16.337,16.517,1805741,0
2000-08-07,16.543,16.777,16.362,16.597,1800184,0
2000-08-08,16.724,16.75,16.388,16.597,1310993,0
2000-08-09,16.543,16.803,16.517,16.699,1423796,0
2000-08-10,16.621,16.882,16.621,16.803,1445334,0
2000-08-11,16.83,16.932,16.597,16.699,921631,0
2000-08-14,16.75,16.855,16.597,16.777,902869,0
2000-08-15,16.75,17.115,16.675,16.932,1666771,0
2000-08-16,16.855,16.932,16.647,16.647,1711705,0
2000-08-17,16.83,16.83,16.388,16.647,1159049,0
2000-08-18,16.647,16.675,16.337,16.388,1095815,0
2000-08-21,16.468,16.621,16.337,16.517,746523,0
2000-08-22,16.597,16.621,16.31,16.441,884805,0
2000-08-23,16.388,16.543,16.051,16.276,1667695,0
2000-08-24,16.234,16.337,15.56,16.206,1683216,0
2000-08-25,16.077,16.13,15.344,15.895,2066552,0
2000-08-28,15.913,15.913,14.568,15.327,4091178,0
2000-08-29,15.447,15.836,15.248,15.793,2624071,0
2000-08-30,15.715,16.183,15.604,16.13,1972975,0
2000-08-31,16.027,16.441,16.027,16.31,1987100,0
2000-09-01,16.337,16.517,16.31,16.337,2225908,0
2000-09-05,16.441,16.441,16.13,16.31,2749149,0
2000-09-06,16.492,16.57,16.285,16.468,4311221,0
2000-09-07,16.468,17.037,16.183,16.855,3855153,0
2000-09-08,16.855,17.424,16.83,17.348,3097974,0
2000-09-11,17.331,17.745,17.269,17.64,2475830,0
2000-09-12,17.745,17.917,17.64,17.796,2371832,0
2000-09-13,17.685,17.796,17.486,17.657,2112180,0
2000-09-14,17.486,17.58,17.175,17.348,3509108,0
2000-09-15,17.192,17.424,16.957,17.148,3603375,0
2000-09-18,17.037,17.269,16.75,16.882,4371212,0
2000-09-19,16.882,16.908,16.543,16.675,2455911,0
2000-09-20,16.57,16.57,16.027,16.183,2971740,0
2000-09-21,16.183,17.011,16.156,16.75,4406882,0
2000-09-22,16.777,17.657,16.777,17.424,2367200,0
2000-09-25,17.529,17.564,16.724,16.777,1256330,0
2000-09-26,16.777,17.331,16.543,16.699,1677885,0
2000-09-27,16.492,16.699,16.156,16.597,3089866,0
2000-09-28,16.388,17.331,16.337,17.148,2495289,0
2000-09-29,17.192,17.348,16.855,17.011,1475679,0
2000-10-02,17.115,17.226,16.855,17.175,1245675,0
2000-10-03,17.252,17.252,16.984,17.07,1801342,0
2000-10-04,17.252,17.252,16.908,16.957,1620674,0
2000-10-05,17.901,18.496,17.839,18.106,6099129,0
2000-10-06,18.106,18.288,17.115,17.252,2565243,0
2000-10-09,17.348,17.839,17.348,17.657,1380250,0
2000-10-10,18.106,18.187,17.901,18.133,2908735,0
2000-10-11,18.187,19.256,18.133,18.807,4845579,0
2000-10-12,18.833,18.882,18.34,18.521,2111719,0
2000-10-13,18.547,19.041,18.054,18.106,3309447,0
2000-10-16,18.521,19.196,18.521,18.626,4112721,0
2000-10-17,18.521,18.909,18.211,18.314,1422172,0
2000-10-18,18.626,18.86,17.821,18.288,5768137,0
2000-10-19,18.211,18.86,17.901,18.675,2448962,0
2000-10-20,18.572,19.152,18.392,19.041,2116811,0
2000-10-23,19.256,19.49,18.936,18.988,1956991,0
2000-10-24,19.196,20.473,19.169,19.61,7022616,0
2000-10-25,19.582,19.738,19.332,19.722,3628393,0
2000-10-26,19.817,19.817,18.936,19.169,2546014,0
2000-10-27,19.196,19.49,19.196,19.411,3382638,0
2000-10-30,19.508,19.921,19.196,19.817,2772310,0
2000-10-31,19.817,20.291,18.833,20.188,2091798,0
2000-11-01,20.265,20.551,19.427,19.842,1581760,0
2000-11-02,20.075,20.163,19.229,19.411,3230001,0
2000-11-03,19.35,19.35,19.041,19.169,2037599,0
2000-11-06,19.273,19.49,19.196,19.308,2428580,0
2000-11-07,19.152,19.196,18.882,19.115,2961547,0
2000-11-08,19.115,19.738,18.936,19.411,2331992,0
2000-11-09,19.565,20.551,19.565,20.058,6444945,0
2000-11-10,19.955,20.291,19.764,19.903,3022929,0
2000-11-13,19.998,20.601,19.427,19.565,1982702,0
2000-11-14,19.508,19.644,19.22,19.463,1923639,0
2000-11-15,19.61,20.032,19.61,20.007,2463327,0
2000-11-16,18.936,18.962,18.306,18.6,6033116,0
2000-11-17,18.666,19.22,18.563,18.988,5290298,0
2000-11-20,19.066,19.377,18.521,18.547,2380170,0
2000-11-21,18.487,18.563,17.839,17.865,4195873,0
2000-11-22,17.969,18.226,17.891,17.944,2002389,0
2000-11-24,17.944,17.969,17.624,17.701,603380,0
2000-11-27,17.701,17.891,17.39,17.529,2013973,0
2000-11-28,17.657,18.046,17.58,17.762,2078134,0
2000-11-29,17.701,17.996,17.469,17.502,1919008,0
2000-11-30,17.58,17.803,17.156,17.39,2804969,0
2000-12-01,17.39,17.737,17.348,17.364,3400938,0
2000-12-04,17.605,17.762,17.442,17.605,3197575,0
2000-12-05,17.624,17.803,16.5,16.759,3156807,0
2000-12-06,16.872,17.054,15.957,16.189,4492120,0
2000-12-07,16.975,17.442,16.606,16.846,5956449,0
2000-12-08,16.741,17.348,16.329,17.054,2609710,0
2000-12-11,17.235,17.348,16.45,17.079,1890054,0
2000-12-12,17.079,17.624,17.079,17.424,1920397,0
2000-12-13,17.529,17.546,17.054,17.183,1460853,0
2000-12-14,17.546,17.969,17.313,17.78,2792927,0
2000-12-15,17.78,17.944,17.605,17.605,3507951,0
2000-12-18,17.969,18.41,17.865,18.177,1689466,0
2000-12-19,18.487,18.703,18.204,18.358,1662139,0
2000-12-20,18.469,18.78,18.332,18.547,3220041,0
2000-12-21,18.645,18.824,18.547,18.719,2292617,0
2000-12-22,18.798,18.936,18.666,18.9,2351682,0
2000-12-26,18.746,19.532,18.703,19.402,1515054,0
2000-12-27,19.299,20.42,19.299,20.214,1522696,0
2000-12-28,20.111,20.784,20.058,20.705,2033661,0
2000-12-29,20.628,20.681,19.955,20.007,1905805,0
2001-01-02,19.903,20.163,19.644,19.738,2361175,0
2001-01-03,19.842,20.163,19.115,19.402,5057747,0
2001-01-04,19.115,19.196,18.02,18.469,4662364,0
2001-01-05,18.392,18.936,18.332,18.6,2373454,0
2001-01-08,18.798,19.299,18.703,19.22,1909972,0
2001-01-09,19.091,19.921,18.988,19.49,2517063,0
2001-01-10,19.463,19.644,19.22,19.532,1440934,0
2001-01-11,19.687,19.877,18.798,19.041,2638661,0
2001-01-12,18.86,19.377,17.969,18.073,3958921,0
2001-01-16,17.865,18.392,17.605,17.78,4151171,0
2001-01-17,17.762,17.969,17.029,17.183,5702358,0
2001-01-18,17.288,18.177,17.235,17.803,3549411,0
2001-01-19,17.605,17.737,16.975,17.364,2826743,0
2001-01-22,17.183,17.737,16.948,17.529,2513584,0
2001-01-23,17.529,18.443,17.529,18.177,2513819,0
2001-01-24,18.02,18.563,17.605,18.253,2307675,0
2001-01-25,17.529,17.944,17.054,17.803,6154719,0
2001-01-26,17.917,17.944,17.029,17.106,3945951,0
2001-01-29,16.923,16.923,16.189,16.354,4985942,0
2001-01-30,16.759,17.442,16.724,16.932,5326895,0
2001-01-31,16.717,17.676,16.717,17.676,5942318,0
2001-02-01,17.279,17.701,17.252,17.546,4166226,0
2001-02-02,17.442,17.469,17.133,17.288,3225137,0
2001-02-05,17.088,17.486,17.088,17.371,2601603,0
2001-02-06,17.486,17.632,17.115,17.406,2946725,0
2001-02-07,17.502,17.812,17.469,17.796,2729228,0
2001-02-08,17.796,17.996,17.762,17.873,5779952,0
2001-02-09,17.676,17.865,17.571,17.64,1774008,0
2001-02-12,17.64,17.64,17.192,17.424,3198036,0
2001-02-13,17.502,17.502,17.192,17.46,3724518,0
2001-02-14,17.46,17.46,16.932,17.02,4509028,0
2001-02-15,16.882,16.882,16.329,16.543,9938534,0
2001-02-16,16.579,16.975,16.579,16.872,4567397,0
2001-02-20,17.207,17.331,16.882,17.207,2847357,0
2001-02-21,17.088,17.529,16.838,17.216,2873529,0
2001-02-22,17.207,17.355,16.57,17.096,2400325,0
2001-02-23,17.096,17.115,16.707,17.011,2240500,0
2001-02-26,16.838,17.037,16.666,16.993,1915531,0
2001-02-27,16.993,17.313,16.957,17.269,2515438,0
2001-02-28,17.371,18.054,17.355,17.821,7594726,0
2001-03-01,17.821,17.821,17.207,17.296,4290607,0
2001-03-02,17.304,17.486,17.115,17.442,3105615,0
2001-03-05,17.442,17.796,17.115,17.788,2264591,0
2001-03-06,18.011,18.011,17.718,17.944,2693095,0
2001-03-07,17.821,18.196,17.796,18.133,4819176,0
2001-03-08,18.218,18.218,17.891,18.02,3292307,0
2001-03-09,18.029,18.029,17.486,17.917,1677885,0
2001-03-12,17.882,17.926,17.649,17.926,2323653,0
2001-03-13,17.666,17.666,16.707,16.741,4619745,0
2001-03-14,16.741,16.741,16.345,16.5,3700893,0
2001-03-15,16.606,16.759,16.269,16.5,3028255,0
2001-03-16,16.285,16.621,16.285,16.337,3393525,0
2001-03-19,16.31,16.666,16.31,16.45,2221278,0
2001-03-20,16.371,16.855,16.362,16.362,2754243,0
2001-03-21,16.388,16.597,16.371,16.405,2511734,0
2001-03-22,16.405,16.543,15.957,16.5,5576815,0
2001-03-23,16.388,16.621,16.019,16.13,4094652,0
2001-03-26,16.036,16.656,15.957,16.508,3622835,0
2001-03-27,16.477,16.534,16.234,16.5,3217260,0
2001-03-28,16.094,16.768,16.068,16.45,3171400,0
2001-03-29,16.156,17.002,16.156,16.588,3654568,0
2001-03-30,16.579,16.957,16.329,16.786,2763972,0
2001-04-02,16.741,16.855,16.5,16.794,2148548,0
2001-04-03,16.579,16.579,16.285,16.397,2843189,0
2001-04-04,16.251,16.517,16.036,16.301,3485251,0
2001-04-05,16.301,16.759,16.183,16.606,3179276,0
2001-04-06,16.606,16.606,15.767,16.251,2488800,0
2001-04-09,16.183,16.189,15.595,15.646,3383103,0
2001-04-10,15.155,15.636,14.921,15.534,9482232,0
2001-04-11,15.525,15.525,15.031,15.438,5704904,0
2001-04-12,16.477,16.477,16.059,16.234,7156726,0
2001-04-16,16.285,16.5,16.138,16.5,2783195,0
2001-04-17,16.441,16.45,16.019,16.276,3501695,0
2001-04-18,16.371,16.381,15.862,15.957,3751153,0
2001-04-19,15.741,15.974,15.422,15.82,7166453,0
2001-04-20,15.957,16.251,15.802,16.121,5316006,0
2001-04-23,16.077,16.285,15.974,16.068,2453134,0
2001-04-24,15.636,15.974,15.578,15.957,2579599,0
2001-04-25,15.741,15.957,15.37,15.862,3356237,0
2001-04-26,15.525,16.148,14.99,16.121,7041378,0
2001-04-27,16.156,17.226,15.836,17.192,5999071,0
2001-04-30,17.605,17.901,17.46,17.762,4823341,0
2001-05-01,17.926,18.124,17.78,18.054,4531958,0
2001-05-02,18.306,18.46,18.089,18.27,3937381,0
2001-05-03,18.196,18.234,17.961,18.115,1859247,0
2001-05-04,18.011,18.383,17.934,18.358,2730386,0
2001-05-07,18.253,18.659,18.253,18.401,2232859,0
2001-05-08,18.401,18.512,17.901,18.358,2674563,0
2001-05-09,18.306,18.78,18.151,18.41,2230080,0
2001-05-10,18.738,18.953,18.392,18.953,2060068,0
2001-05-11,19.091,19.291,19.041,19.237,2549953,0
2001-05-14,19.196,19.291,18.882,19.058,1737876,0
2001-05-15,19.133,19.133,18.609,18.659,2747296,0
2001-05-16,18.563,19.031,18.563,19.013,3653407,0
2001-05-17,18.927,18.944,18.46,18.763,2151787,0
2001-05-18,18.78,18.882,18.366,18.539,1531730,0
2001-05-21,18.626,18.626,17.917,18.288,3323808,0
2001-05-22,18.288,18.332,17.987,18.038,2884880,0
2001-05-23,17.961,18.86,17.952,18.401,3352530,0
2001-05-24,18.288,18.746,18.133,18.547,1591954,0
2001-05-25,18.505,18.505,18.196,18.41,906809,0
2001-05-29,18.279,18.666,18.279,18.582,1607935,0
2001-05-30,18.659,18.798,18.505,18.659,1509959,0
2001-05-31,18.547,18.703,18.226,18.443,2227067,0
2001-06-01,18.358,18.659,18.298,18.521,840103,0
2001-06-04,18.521,18.824,18.314,18.798,1905805,0
2001-06-05,18.666,19.169,18.666,19.075,2268296,0
2001-06-06,19.532,19.747,19.384,19.499,4417770,0
2001-06-07,19.499,19.799,19.499,19.644,2108244,0
2001-06-08,19.61,20.345,19.49,20.093,2901095,0
2001-06-11,20.093,20.093,19.427,19.463,2615732,0
2001-06-12,19.178,19.582,19.178,19.499,2441551,0
2001-06-13,19.895,19.895,19.35,19.499,1749920,0
2001-06-14,19.454,19.556,19.291,19.463,1103690,0
2001-06-15,19.265,19.523,19.256,19.324,1758026,0
2001-06-18,19.308,19.377,18.97,19.332,1244516,0
2001-06-19,19.324,19.384,18.917,19.332,2774627,0
2001-06-20,19.308,19.427,19.091,19.332,2027871,0
2001-06-21,19.332,19.384,19.152,19.178,1737648,0
2001-06-22,19.031,19.133,18.909,18.953,2254166,0
2001-06-25,19.031,19.115,18.756,18.927,2190934,0
2001-06-26,18.882,19.107,18.719,18.98,1925492,0
2001-06-27,18.996,19.229,18.962,19.091,1490269,0
2001-06-28,19.196,19.549,19.178,19.532,1983399,0
2001-06-29,19.35,19.799,19.324,19.508,2047792,0
2001-07-02,19.49,19.764,19.359,19.582,1429120,0
2001-07-03,19.764,19.764,19.539,19.626,860717,0
2001-07-05,19.663,19.663,19.35,19.508,1418003,0
2001-07-06,19.508,19.508,19.152,19.237,1143992,0
2001-07-09,19.178,19.229,18.882,19.075,2166613,0
2001-07-10,18.763,19.075,18.626,18.746,2681283,0
2001-07-11,18.547,18.738,18.211,18.332,3880862,0
2001-07-12,18.41,18.41,17.701,17.961,3743279,0
2001-07-13,18.063,18.081,17.745,17.934,2751695,0
2001-07-16,17.934,18.211,17.873,17.917,1455064,0
2001-07-17,18.02,18.427,18.011,18.211,1625770,0
2001-07-18,18.226,18.609,18.226,18.469,2236796,0
2001-07-19,18.609,19.013,18.547,18.833,2028333,0
2001-07-20,19.058,19.22,18.98,19.013,1683443,0
2001-07-23,19.058,19.308,18.666,19.196,2953441,0
2001-07-24,19.133,19.308,18.842,19.178,3239727,0
2001-07-25,19.133,19.246,19.022,19.214,3204057,0
2001-07-26,19.214,19.705,19.214,19.663,2422092,0
2001-07-27,19.644,19.722,19.418,19.437,1238957,0
2001-07-30,19.508,19.601,19.273,19.454,1498378,0
2001-07-31,19.471,19.799,19.471,19.549,1264668,0
2001-08-01,19.549,19.565,19.229,19.229,2070256,0
2001-08-02,19.265,19.341,18.962,19.22,2546941,0
2001-08-03,19.178,19.308,18.882,18.953,1857163,0
2001-08-06,18.962,19.022,18.684,18.86,781038,0
2001-08-07,18.882,19.142,18.807,18.9,722434,0
2001-08-08,18.962,18.962,18.738,18.771,977917,0
2001-08-09,18.771,19.013,18.719,18.875,782197,0
2001-08-10,18.659,19.214,18.659,18.953,1690626,0
2001-08-13,19.031,19.152,18.909,18.996,1462939,0
2001-08-14,19.041,19.142,18.875,19.091,1241736,0
2001-08-15,19.133,19.341,19.049,19.075,1689003,0
2001-08-16,19.152,19.427,19.133,19.214,1719117,0
2001-08-17,19.214,19.308,19.013,19.075,1648007,0
2001-08-20,19.005,19.256,18.98,19.178,964251,0
2001-08-21,19.214,19.308,18.953,19.013,2363724,0
2001-08-22,19.091,19.214,18.815,19.091,1925259,0
2001-08-23,19.256,19.508,19.196,19.384,2956452,0
2001-08-24,19.427,19.48,19.214,19.427,2076281,0
2001-08-27,19.427,19.782,19.402,19.582,1789065,0
2001-08-28,19.582,19.722,19.384,19.556,2175877,0
2001-08-29,19.601,19.705,19.516,19.532,2181440,0
2001-08-30,19.635,19.947,19.565,19.663,3361561,0
2001-08-31,19.663,19.895,19.49,19.523,2132333,0
2001-09-04,19.644,19.998,19.582,19.687,4124071,0
2001-09-05,19.877,20.887,19.817,20.87,7891438,0
2001-09-06,20.74,21.103,20.663,20.991,6058363,0
2001-09-07,20.803,21.217,20.697,20.914,6316622,0
2001-09-10,20.87,20.938,20.569,20.74,3198500,0
2001-09-17,20.196,20.636,20.075,20.205,3553812,0
2001-09-18,20.526,20.526,19.824,19.921,3481774,0
2001-09-19,19.979,20.023,19.049,19.256,6541531,0
2001-09-20,19.005,19.282,18.9,19.049,5064464,0
2001-09-21,18.842,19.049,18.46,18.645,5375074,0
2001-09-24,18.746,19.049,18.719,18.9,3751153,0
2001-09-25,18.563,19.427,18.563,19.316,5668770,0
2001-09-26,19.471,19.895,19.427,19.79,3315702,0
2001-09-27,19.79,19.817,19.48,19.601,2909895,0
2001-09-28,19.49,19.886,19.411,19.582,3368048,0
2001-10-01,19.678,19.678,19.367,19.591,1389281,0
2001-10-02,19.516,19.687,19.411,19.556,2395919,0
2001-10-03,19.445,19.921,19.427,19.808,2399395,0
2001-10-04,19.824,19.824,19.445,19.565,1621602,0
2001-10-05,19.582,20.058,19.582,20.032,1970427,0
2001-10-08,20.032,20.256,19.86,20.015,1428890,0
2001-10-09,20.041,20.041,19.471,19.471,2789449,0
2001-10-10,19.367,20.032,19.332,19.939,2446879,0
2001-10-11,19.877,20.196,18.917,19.133,4969730,0
2001-10-12,18.917,19.049,18.617,18.626,5479998,0
2001-10-15,18.626,18.659,18.401,18.469,2644222,0
2001-10-16,18.469,18.917,18.226,18.675,5066086,0
2001-10-17,18.944,19.619,18.626,19.384,4682516,0
2001-10-18,19.471,19.626,19.22,19.471,2596970,0
2001-10-19,19.582,20.075,19.582,20.032,3097512,0
2001-10-22,19.817,20.111,19.764,19.895,2539760,0
2001-10-23,19.939,20.111,19.705,19.877,2500149,0
2001-10-24,19.895,19.963,19.556,19.635,1407347,0
2001-10-25,19.635,20.136,19.516,20.058,1627390,0
2001-10-26,19.955,20.464,19.842,20.327,4435602,0
2001-10-29,20.084,20.196,19.687,19.79,4319097,0
2001-10-30,19.747,19.869,19.367,19.635,1737876,0
2001-10-31,19.556,19.921,19.49,19.817,1613961,0
2001-11-01,19.979,20.345,19.895,20.345,2489728,0
2001-11-02,20.291,20.291,19.939,20.136,1549796,0
2001-11-05,20.136,20.248,19.921,19.998,3384261,0
2001-11-06,19.998,20.256,19.86,20.171,2289141,0
2001-11-07,20.171,20.411,20.12,20.265,1099753,0
2001-11-08,20.256,20.265,19.842,19.912,2154107,0
2001-11-09,19.912,20.171,19.903,20.058,863264,0
2001-11-12,20.058,20.058,19.817,19.877,1260033,0
2001-11-13,19.979,20.282,19.877,20.214,1364267,0
2001-11-14,20.318,20.318,19.903,20.102,1939850,0
2001-11-15,20.188,20.386,20.179,20.282,1455991,0
2001-11-16,20.282,20.534,20.231,20.42,3617044,0
2001-11-19,20.464,20.601,20.231,20.395,2877236,0
2001-11-20,20.42,20.526,20.345,20.508,1979463,0
2001-11-21,20.395,20.517,20.345,20.428,1653334,0
2001-11-23,20.464,20.601,20.335,20.601,423408,0
2001-11-26,20.611,20.803,20.508,20.723,2759572,0
2001-11-27,20.526,20.585,20.327,20.335,2843652,0
2001-11-28,20.188,20.481,20.188,20.309,1914607,0
2001-11-29,20.318,20.411,20.12,20.411,1463631,0
2001-11-30,20.378,20.395,20.145,20.291,3162828,0
2001-12-03,20.145,20.378,20.032,20.378,1829369,0
2001-12-04,20.378,20.508,20.214,20.371,2161749,0
2001-12-05,20.386,20.861,20.335,20.697,2693325,0
2001-12-06,20.489,20.87,20.395,20.749,3346042,0
2001-12-07,20.593,20.957,20.508,20.585,3256639,0
2001-12-10,20.585,21.077,20.378,20.843,2279877,0
2001-12-11,20.87,20.896,20.353,20.784,2682904,0
2001-12-12,20.938,21.094,20.827,20.827,2695411,0
2001-12-13,20.87,21.199,20.767,20.887,1537290,0
2001-12-14,20.767,20.818,20.335,20.428,2055894,0
2001-12-17,20.395,20.947,20.395,20.628,1593574,0
2001-12-18,20.619,21.033,20.569,21.019,1290608,0
2001-12-19,20.905,21.067,20.74,20.784,1453674,0
2001-12-20,20.534,20.803,20.395,20.395,3048869,0
2001-12-21,20.214,20.291,19.764,19.886,5519143,0
2001-12-24,19.963,20.093,19.869,19.955,1528951,0
2001-12-26,19.979,20.188,19.939,19.963,3334232,0
2001-12-27,20.075,20.163,19.799,19.912,3439620,0
2001-12-28,20.015,20.023,19.755,19.842,1394145,0
2001-12-31,19.842,19.903,19.663,19.764,2141367,0
2002-01-02,19.678,19.705,19.273,19.35,4435372,0
2002-01-03,19.454,19.738,19.35,19.471,3417384,0
2002-01-04,19.359,19.427,19.229,19.384,3515825,0
2002-01-07,19.291,19.291,18.9,19.031,2212011,0
2002-01-08,18.953,19.178,18.824,19.058,3112331,0
2002-01-09,18.917,19.332,18.917,19.161,2976605,0
2002-01-10,19.332,19.332,18.98,18.996,2930507,0
2002-01-11,19.013,19.214,18.891,18.891,2255555,0
2002-01-14,18.9,18.996,18.703,18.746,2522620,0
2002-01-15,18.763,19.471,18.738,19.427,3952898,0
2002-01-16,19.508,19.979,19.471,19.755,5436685,0
2002-01-17,19.842,19.998,19.764,19.869,1280186,0
2002-01-18,19.764,20.093,19.715,19.93,1645460,0
2002-01-22,19.979,20.015,19.73,19.971,1513665,0
2002-01-23,19.979,20.015,19.799,19.955,2099441,0
2002-01-24,19.955,20.067,19.903,20.015,1377236,0
2002-01-25,20.12,20.327,20.032,20.231,2401250,0
2002-01-28,20.214,20.489,20.127,20.353,2164993,0
2002-01-29,20.335,20.526,20.12,20.3,3771537,0
2002-01-30,20.273,20.803,20.273,20.784,4218573,0
2002-01-31,20.74,20.905,20.585,20.905,3052578,0
2002-02-01,20.905,21.31,20.803,21.137,2436224,0
2002-02-04,21.077,21.077,20.645,20.714,2035513,0
2002-02-05,20.697,20.938,20.428,20.697,2550415,0
2002-02-06,20.697,20.784,20.353,20.619,3624226,0
2002-02-07,20.654,20.74,20.395,20.395,2293079,0
2002-02-08,20.395,20.428,20.12,20.3,2119596,0
2002-02-11,20.318,20.489,20.075,20.188,2404956,0
2002-02-12,20.188,20.601,20.145,20.456,1992432,0
2002-02-13,20.619,20.843,20.542,20.689,1635499,0
2002-02-14,20.74,20.983,20.636,20.673,1177579,0
2002-02-15,20.74,21.085,20.681,20.896,1861796,0
2002-02-19,20.896,20.983,20.809,20.852,2198578,0
2002-02-20,20.938,21.112,20.843,20.991,1857163,0
2002-02-21,20.957,21.042,20.551,20.551,2176342,0
2002-02-22,20.636,21.103,20.569,21.067,4296168,0
2002-02-25,21.077,21.491,20.914,21.345,2492738,0
2002-02-26,21.319,21.603,21.042,21.432,3030340,0
2002-02-27,21.527,21.724,21.275,21.568,2992819,0
2002-02-28,21.785,22.235,21.785,21.914,4203979,0
2002-03-01,22.251,22.597,22.173,22.406,2929814,0
2002-03-04,22.406,22.406,22.139,22.355,2818634,0
2002-03-05,22.192,22.192,21.466,21.508,3986018,0
2002-03-06,21.405,21.829,21.405,21.708,1865039,0
2002-03-07,21.724,21.759,21.491,21.732,1864339,0
2002-03-08,21.639,21.777,21.336,21.682,2770226,0
2002-03-11,21.666,22.192,21.449,22.148,3347897,0
2002-03-12,22.037,22.511,22.018,22.495,2470965,0
2002-03-13,22.495,22.71,22.27,22.614,3239727,0
2002-03-14,22.571,22.84,22.495,22.84,2985174,0
2002-03-15,22.84,23.158,22.84,23.079,3268220,0
2002-03-18,23.003,23.218,22.925,23.071,2106391,0
2002-03-19,23.357,23.77,23.27,23.606,4881483,0
2002-03-20,23.468,23.556,23.237,23.237,3230231,0
2002-03-21,23.237,23.548,23.046,23.366,3007178,0
2002-03-22,23.349,23.753,23.312,23.624,2878394,0
2002-03-25,23.565,23.65,23.253,23.253,1709389,0
2002-03-26,23.183,23.556,23.115,23.468,2306515,0
2002-03-27,23.468,23.468,23.151,23.192,2218961,0
2002-03-28,23.192,23.192,22.976,23.183,2327126,0
2002-04-01,23.192,23.392,22.916,23.392,2280108,0
2002-04-02,23.392,23.65,23.237,23.548,1523621,0
2002-04-03,23.349,23.409,22.985,23.27,2219888,0
2002-04-04,23.261,23.85,23.237,23.84,3147540,0
2002-04-05,23.84,23.953,23.477,23.761,2131408,0
2002-04-08,23.565,23.943,23.565,23.84,2050801,0
2002-04-09,23.815,23.901,23.641,23.893,1931748,0
2002-04-10,23.883,24.366,23.866,24.316,2178890,0
2002-04-11,24.316,24.316,24.023,24.16,2374379,0
2002-04-12,24.195,24.299,23.953,24.195,2047558,0
2002-04-15,24.116,24.142,23.761,23.761,2671784,0
2002-04-16,23.77,23.917,23.512,23.789,3310607,0
2002-04-17,23.866,23.883,23.641,23.798,1067324,0
2002-04-18,23.798,23.883,23.037,23.237,5795934,0
2002-04-19,23.175,23.434,23.064,23.375,3434988,0
2002-04-22,23.434,23.978,23.434,23.685,1985022,0
2002-04-23,23.729,24.134,23.703,23.987,2752623,0
2002-04-24,24.031,24.134,23.538,23.59,2343805,0
2002-04-25,23.477,23.917,23.477,23.729,2542307,0
2002-04-26,23.65,23.962,23.624,23.694,1490043,0
2002-04-29,23.624,23.866,23.565,23.667,2070491,0
2002-04-30,23.677,23.953,23.574,23.84,3257565,0
2002-05-01,23.84,23.962,23.807,23.926,2501773,0
2002-05-02,23.729,24.195,23.729,24.142,2328516,0
2002-05-03,24.212,24.323,23.953,24.056,1918775,0
2002-05-06,24.056,24.195,24.023,24.056,1654261,0
2002-05-07,23.943,24.316,23.901,24.116,2970349,0
2002-05-08,24.22,24.22,23.703,23.831,4400397,0
2002-05-09,23.901,24.125,23.761,23.815,3977453,0
2002-05-10,23.789,24.375,23.761,24.177,2907808,0
2002-05-13,24.28,24.28,24.056,24.177,1890517,0
2002-05-14,24.263,24.271,23.996,24.16,1975523,0
2002-05-15,24.023,24.116,23.883,23.978,2042695,0
2002-05-16,23.962,23.962,23.711,23.831,3063231,0
2002-05-17,23.859,23.934,23.667,23.934,2183755,0
2002-05-20,23.859,23.859,23.624,23.641,1886812,0
2002-05-21,23.624,23.65,23.33,23.366,1841414,0
2002-05-22,23.28,23.33,23.158,23.237,2817014,0
2002-05-23,23.151,23.209,23.02,23.142,3576045,0
2002-05-24,23.142,23.357,22.959,23.115,3542230,0
2002-05-28,23.115,23.124,22.563,22.588,3251309,0
2002-05-29,22.614,22.701,22.382,22.528,3532732,0
2002-05-30,22.528,22.728,22.528,22.666,1915302,0
2002-05-31,22.657,22.84,22.631,22.684,3252235,0
2002-06-03,22.657,22.985,22.424,22.432,2210391,0
2002-06-04,22.486,22.486,22.173,22.251,2525399,0
2002-06-05,22.467,23.685,22.424,23.409,6853526,0
2002-06-06,23.624,23.753,23.253,23.28,4420084,0
2002-06-07,23.28,23.392,23.028,23.297,2801494,0
2002-06-10,23.392,23.815,23.158,23.677,4178501,0
2002-06-11,23.677,23.729,23.321,23.349,3027328,0
2002-06-12,23.452,23.901,23.452,23.624,6504934,0
2002-06-13,23.667,23.703,23.312,23.349,3123452,0
2002-06-14,23.192,23.209,22.769,23.209,6473898,0
2002-06-17,23.133,23.366,23.106,23.366,3115113,0
2002-06-18,23.366,23.375,22.684,22.787,3573267,0
2002-06-19,22.787,22.907,22.571,22.736,3043079,0
2002-06-20,22.759,22.769,22.355,22.398,4417072,0
2002-06-21,22.278,22.373,21.976,22.113,4543541,0
2002-06-24,22.053,22.139,21.345,21.578,5584691,0
2002-06-25,21.578,21.587,20.517,20.601,7238027,0
2002-06-26,20.154,22.018,20.154,21.957,11502920,0
2002-06-27,22.096,22.278,21.553,22.226,4344576,0
2002-06-28,22.295,22.432,21.923,22.373,3773854,0
2002-07-01,22.278,22.648,22.2,22.312,4094191,0
2002-07-02,22.235,22.235,21.568,21.63,3064851,0
2002-07-03,21.716,21.966,21.13,21.527,2998840,0
2002-07-05,21.432,22.122,21.13,22.122,1266752,0
2002-07-08,22.018,22.2,21.74,21.864,1926418,0
2002-07-09,21.948,22.131,21.414,21.491,1739034,0
2002-07-10,21.568,21.568,21.172,21.217,2431823,0
2002-07-11,21.112,21.199,20.896,21.051,4368663,0
2002-07-12,21.085,21.085,20.154,20.517,4692012,0
2002-07-15,20.411,20.411,19.619,20.411,4093497,0
2002-07-16,20.3,20.335,19.817,19.895,3795625,0
2002-07-17,20.136,20.171,19.471,19.508,3148237,0
2002-07-18,19.573,19.955,19.196,19.237,3301803,0
2002-07-19,19.187,19.367,18.626,18.719,3641828,0
2002-07-22,18.9,19.715,18.9,19.246,4752698,0
2002-07-23,19.35,19.782,19.115,19.178,4121289,0
2002-07-24,19.031,20.111,18.953,19.921,3604536,0
2002-07-25,19.939,20.498,19.722,20.12,3680743,0
2002-07-26,20.136,20.154,19.877,19.998,2148314,0
2002-07-29,20.231,20.784,20.093,20.489,3293232,0
2002-07-30,20.489,20.508,19.93,20.171,3662904,0
2002-07-31,19.824,20.041,19.532,19.817,4786285,0
2002-08-01,19.824,20.12,19.214,19.214,7170622,0
2002-08-02,19.273,19.549,19.133,19.256,6310141,0
2002-08-05,19.402,19.402,18.738,18.851,2987029,0
2002-08-06,18.953,19.359,18.953,19.187,4438381,0
2002-08-07,19.332,19.61,19.142,19.582,2117510,0
2002-08-08,20.084,20.983,19.921,20.619,6780800,0
2002-08-09,20.517,20.803,20.362,20.551,3536672,0
2002-08-12,20.345,20.447,20.171,20.273,2196260,0
2002-08-13,20.273,20.353,19.979,20.023,2821877,0
2002-08-14,20.093,20.723,19.955,20.705,1901635,0
2002-08-16,20.508,20.809,20.111,20.663,3135495,0
2002-08-19,20.585,20.803,20.517,20.645,2023237,0
2002-08-20,20.645,20.818,20.464,20.628,3122295,0
2002-08-21,20.689,20.784,20.489,20.689,1755480,0
2002-08-22,20.767,20.776,20.428,20.681,1779107,0
2002-08-23,20.663,20.681,20.3,20.345,1253548,0
2002-08-26,20.345,20.386,20.032,20.231,1606313,0
2002-08-27,20.335,20.585,20.136,20.411,3013897,0
2002-08-28,20.447,20.767,20.411,20.705,2604614,0
2002-08-29,20.473,20.938,20.437,20.767,3002776,0
2002-08-30,20.784,21.199,20.74,20.879,2049413,0
2002-09-03,20.879,20.938,20.585,20.601,4075430,0
2002-09-04,20.645,21.328,20.636,21.137,3671013,0
2002-09-05,21.06,21.568,21.06,21.466,3268220,0
2002-09-06,21.527,21.568,21.199,21.414,3090792,0
2002-09-09,21.414,21.821,21.396,21.724,1762427,0
2002-09-10,21.846,21.846,21.561,21.666,4333923,0
2002-09-11,21.716,21.732,21.508,21.544,2511273,0
2002-09-12,21.466,21.499,21.266,21.363,1581299,0
2002-09-13,21.283,21.466,21.25,21.414,1939390,0
2002-09-17,21.587,21.63,21.258,21.31,2696802,0
2002-09-18,21.292,21.456,21.13,21.172,2880478,0
2002-09-19,20.983,21.137,20.681,20.689,2380170,0
2002-09-20,20.559,20.905,20.542,20.585,3334925,0
2002-09-23,20.585,20.74,20.345,20.508,2168698,0
2002-09-24,20.386,20.551,19.979,19.988,3129473,0
2002-09-25,20.093,20.136,19.79,20.05,3627697,0
2002-09-26,20.171,20.723,20.136,20.723,4471969,0
2002-09-27,20.723,20.749,20.171,20.223,3085696,0
2002-09-30,20.023,20.023,19.601,19.738,4409432,0
2002-10-01,19.921,20.291,19.782,20.291,3017597,0
2002-10-02,20.188,20.371,19.851,19.86,2149475,0
2002-10-03,19.851,20.248,19.842,20.075,3118586,0
2002-10-04,20.102,20.188,19.565,19.869,2491118,0
2002-10-07,20.067,20.447,19.979,20.205,4909046,0
2002-10-08,20.345,20.508,20.188,20.256,2937691,0
2002-10-09,20.256,20.273,19.549,19.755,4742273,0
2002-10-10,19.755,19.955,19.445,19.601,2821647,0
2002-10-11,19.738,20.163,19.49,20.093,3273546,0
2002-10-14,19.955,20.214,19.955,20.196,1493745,0
2002-10-15,20.345,20.353,19.747,19.955,4897463,0
2002-10-16,19.851,20.223,19.367,19.418,3357163,0
2002-10-17,19.705,20.041,19.601,19.782,2883261,0
2002-10-18,19.895,21.336,19.573,21.328,7502309,0
2002-10-21,21.094,21.578,21.06,21.578,3992739,0
2002-10-22,21.414,21.414,20.896,21.051,3854458,0
2002-10-23,21.051,21.371,20.879,21.371,2237028,0
2002-10-24,21.363,21.414,20.481,20.577,2999071,0
2002-10-25,20.628,20.645,20.256,20.569,2532810,0
2002-10-28,20.689,20.705,20.171,20.395,2154801,0
2002-10-29,20.645,21.103,20.489,21.019,2674797,0
2002-10-30,21.112,21.199,20.879,21.094,3383565,0
2002-10-31,21.094,21.137,20.654,20.767,2268760,0
2002-11-01,20.776,21.154,20.456,21.13,2300493,0
2002-11-04,21.234,21.258,20.601,20.663,3099134,0
2002-11-05,20.559,21.121,20.559,21.033,3330988,0
2002-11-06,21.051,21.051,20.74,21.019,1591257,0
2002-11-07,20.896,21.371,20.896,21.319,2206221,0
2002-11-08,21.414,21.7,21.06,21.145,2875151,0
2002-11-11,21.154,21.456,21.033,21.301,2471894,0
2002-11-12,21.31,21.846,21.31,21.7,3693714,0
2002-11-13,21.7,21.846,21.432,21.74,1994051,0
2002-11-14,21.785,22.122,21.603,22.062,2460776,0
2002-11-15,22.07,22.666,21.897,22.597,2671093,0
2002-11-18,22.605,22.605,22.037,22.037,4582688,0
2002-11-19,22.208,22.355,22.173,22.27,2858708,0
2002-11-20,22.278,22.554,22.156,22.355,3382638,0
2002-11-21,22.355,22.495,22.173,22.495,2615963,0
2002-11-22,22.391,22.728,22.278,22.528,2825122,0
2002-11-25,22.424,22.486,22.235,22.373,1882639,0
2002-11-26,22.079,22.486,22.062,22.312,2172172,0
2002-11-27,22.312,22.406,22.217,22.355,2497604,0
2002-11-29,22.449,22.449,21.992,22.079,838246,0
2002-12-02,22.079,22.104,21.639,21.897,2624301,0
2002-12-03,21.897,22.251,21.732,22.139,2846201,0
2002-12-04,22.192,22.666,22.156,22.528,2178423,0
2002-12-05,22.528,22.71,22.148,22.173,2532116,0
2002-12-06,22.173,22.528,22.062,22.52,2590485,0
2002-12-09,22.546,22.684,22.373,22.467,2567556,0
2002-12-10,22.467,23.65,22.037,23.548,8510107,0
2002-12-11,23.434,23.729,23.253,23.416,5550413,0
2002-12-12,23.416,23.425,22.796,23.28,3710620,0
2002-12-13,23.28,23.641,23.064,23.349,2128627,0
2002-12-16,23.349,23.375,23.003,23.142,3148468,0
2002-12-17,23.142,23.624,23.046,23.349,2808674,0
2002-12-18,23.349,23.486,23.175,23.218,2732472,0
2002-12-19,23.115,23.158,22.648,22.684,3335852,0
2002-12-20,22.743,22.925,22.71,22.9,2348438,0
2002-12-23,22.882,23.297,22.778,23.133,2222898,0
2002-12-24,22.976,23.003,22.804,22.916,845199,0
2002-12-26,22.916,23.385,22.863,23.297,2261346,0
2002-12-27,23.261,23.416,23.037,23.055,1419163,0
2002-12-30,22.985,23.192,22.9,22.985,1955605,0
2002-12-31,22.944,23.297,22.759,23.158,1632486,0
2003-01-02,23.27,23.565,22.944,23.434,2683367,0
2003-01-03,23.521,23.556,23.079,23.218,2458925,0
2003-01-06,22.855,23.495,22.848,23.443,2951123,0
2003-01-07,23.495,23.495,23.115,23.142,1788602,0
2003-01-08,23.088,23.33,22.925,22.976,1133801,0
2003-01-09,23.079,23.321,23.046,23.312,1376776,0
2003-01-10,23.312,23.521,23.142,23.237,1734632,0
2003-01-13,23.175,23.175,22.597,22.769,3322648,0
2003-01-14,22.639,22.728,22.486,22.579,1808291,0
2003-01-15,22.588,22.597,22.217,22.364,4134724,0
2003-01-16,22.364,22.666,22.364,22.467,2812613,0
2003-01-17,22.495,22.639,22.173,22.251,2062844,0
2003-01-21,22.449,22.821,22.424,22.432,2463790,0
2003-01-22,22.346,22.701,22.045,22.089,2346816,0
2003-01-23,22.208,22.278,21.985,22.079,1972513,0
2003-01-24,22.096,22.303,21.905,21.914,2640284,0
2003-01-27,21.905,21.976,21.405,21.414,1875691,0
2003-01-28,21.527,21.966,21.499,21.838,1716799,0
2003-01-29,21.724,21.803,21.456,21.578,1870597,0
2003-01-30,21.499,21.673,21.042,21.137,2931900,0
2003-01-31,21.051,21.803,21.033,21.499,3303888,0
2003-02-03,21.716,21.821,21.353,21.499,2219655,0
2003-02-04,21.74,22.192,21.639,22,5296319,0
2003-02-05,22.009,22.295,21.864,21.992,3246446,0
2003-02-06,21.992,22.243,21.864,22.2,2859170,0
2003-02-07,22.261,22.511,22.156,22.312,2935375,0
2003-02-10,22.312,22.588,22.192,22.52,3247139,0
2003-02-11,22.728,22.84,22.346,22.432,3337243,0
2003-02-12,22.467,22.631,22.243,22.329,1740886,0
2003-02-13,22.329,22.449,22.037,22.303,1911363,0
2003-02-14,22.303,22.441,22.018,22.373,1859479,0
2003-02-18,22.406,22.666,22.398,22.486,1262120,0
2003-02-19,22.563,22.571,22.251,22.373,1092805,0
2003-02-20,22.373,22.528,22.278,22.467,1643374,0
2003-02-21,22.467,22.985,22.449,22.812,2227067,0
2003-02-24,22.9,22.9,22.666,22.743,2086240,0
2003-02-25,22.743,22.84,22.312,22.84,2616889,0
2003-02-26,22.778,22.787,22.536,22.579,1920166,0
2003-02-27,22.666,22.925,22.588,22.666,2875615,0
2003-02-28,22.666,22.812,22.391,22.449,3128087,0
2003-03-03,22.486,22.605,22.192,22.235,3571413,0
2003-03-04,22.278,22.364,22.113,22.113,3064618,0
2003-03-05,22.062,22.235,21.923,22.164,2679429,0
2003-03-06,22.122,22.278,22.018,22.131,2234711,0
2003-03-07,22.018,22.329,21.889,22.329,2460776,0
2003-03-10,22.295,22.295,21.829,21.864,2881174,0
2003-03-11,21.933,22.364,21.864,22.079,3139202,0
2003-03-12,22.104,22.648,22,22.622,3900321,0
2003-03-13,22.882,22.925,22.666,22.882,3642059,0
2003-03-14,22.882,22.967,22.588,22.9,2573111,0
2003-03-17,22.796,23.624,22.769,23.599,2594193,0
2003-03-18,23.297,23.452,23.046,23.183,3559599,0
2003-03-19,23.183,23.633,23.142,23.633,4087936,0
2003-03-20,23.425,23.901,23.425,23.85,6043308,0
2003-03-21,24.16,24.316,23.901,24.316,3322418,0
2003-03-24,24.134,24.134,23.624,23.789,2482780,0
2003-03-25,23.901,24.116,23.729,23.962,2080218,0
2003-03-26,24.023,24.125,23.789,23.84,4136577,0
2003-03-27,23.486,24.142,23.468,23.978,4034198,0
2003-03-28,23.84,24.644,23.624,24.566,5236561,0
2003-03-31,24.263,25.04,24.263,24.625,5120054,0
2003-04-01,24.713,24.911,24.393,24.566,4840484,0
2003-04-02,24.765,25.134,24.713,24.998,4344808,0
2003-04-03,24.998,25.144,24.842,24.981,4288058,0
2003-04-04,25.084,25.144,24.824,24.895,3951510,0
2003-04-07,25.171,25.3,24.625,24.625,3361798,0
2003-04-08,24.566,24.807,24.487,24.713,3179970,0
2003-04-09,24.608,25.075,24.608,24.669,3059522,0
2003-04-10,24.87,24.87,24.625,24.861,2619439,0
2003-04-11,24.92,25.197,24.824,24.851,2200200,0
2003-04-14,24.886,25.256,24.886,25.256,1707300,0
2003-04-15,25.084,25.162,24.901,25.04,3771305,0
2003-04-16,25.04,25.04,24.653,24.74,4884722,0
2003-04-17,24.608,24.695,24.349,24.625,4136808,0
2003-04-21,24.625,24.788,24.557,24.608,1861796,0
2003-04-22,24.608,25.102,24.549,25.067,4007332,0
2003-04-23,25.067,25.319,24.824,25.238,4771228,0
2003-04-24,25.238,25.238,24.695,24.842,3733549,0
2003-04-25,24.851,25.084,24.239,24.686,10334611,0
2003-04-28,24.695,25.602,24.549,25.3,3342570,0
2003-04-29,25.291,25.291,24.901,25.075,5145763,0
2003-04-30,25.084,25.326,25.04,25.117,4187302,0
2003-05-01,25.171,25.179,24.669,25.134,2367430,0
2003-05-02,24.824,25.032,24.824,24.936,3548251,0
2003-05-05,25.023,25.084,24.574,24.653,4083766,0
2003-05-06,24.617,24.824,24.487,24.78,3400938,0
2003-05-07,24.765,25.04,24.704,24.936,3277945,0
2003-05-08,24.824,24.954,24.704,24.807,2188852,0
2003-05-09,24.807,24.842,24.505,24.653,3031729,0
2003-05-12,24.713,24.713,24.393,24.574,3205679,0
2003-05-13,24.574,25.032,24.487,24.911,3750691,0
2003-05-14,24.936,25.023,24.788,24.833,2393836,0
2003-05-15,24.824,24.945,24.608,24.74,4768448,0
2003-05-16,24.807,25.014,24.749,25.005,1956761,0
2003-05-19,24.842,24.911,24.661,24.686,1602611,0
2003-05-20,24.704,24.936,24.669,24.927,2718112,0
2003-05-21,24.87,25.35,24.87,25.187,3447958,0
2003-05-22,25.171,25.887,25.084,25.862,3844961,0
2003-05-23,25.75,25.774,25.576,25.645,2167307,0
2003-05-27,25.559,25.732,25.413,25.653,3023854,0
2003-05-28,25.774,25.862,25.542,25.724,2141367,0
2003-05-29,25.653,25.896,25.256,25.413,4130093,0
2003-05-30,25.413,26.318,25.386,26.309,3791917,0
2003-06-02,26.336,26.552,26.008,26.084,2548793,0
2003-06-03,26.084,26.353,25.904,26.084,2742433,0
2003-06-04,26.033,26.06,25.732,25.965,3418079,0
2003-06-05,25.904,26.517,25.869,26.517,4371445,0
2003-06-06,26.663,27,26.517,26.828,5630324,0
2003-06-09,26.707,27.155,26.276,26.673,2565243,0
2003-06-10,26.552,26.613,26.084,26.309,3252930,0
2003-06-11,26.249,26.448,26.136,26.379,1883338,0
2003-06-12,26.466,26.654,26.214,26.645,3451433,0
2003-06-13,26.613,26.767,26.561,26.69,1306591,0
2003-06-16,26.663,27.07,26.637,27.044,2038063,0
2003-06-17,27.028,27.028,26.767,26.811,2625461,0
2003-06-18,26.811,27.112,26.595,27.095,3247372,0
2003-06-19,27.07,27.356,26.983,27.284,3588556,0
2003-06-20,27.397,27.508,27.095,27.234,3273083,0
2003-06-23,27.234,27.261,26.939,27.234,2095043,0
2003-06-24,27.199,27.261,26.983,27.182,2724364,0
2003-06-25,27.182,27.302,26.916,27.07,2294008,0
2003-06-26,27.095,27.14,26.645,27.028,2249071,0
2003-06-27,27.095,27.294,26.88,26.947,1856003,0
2003-06-30,26.965,27.122,26.853,26.853,2201588,0
2003-07-01,26.853,27.103,26.707,27.019,2464945,0
2003-07-02,27.019,27.294,27.019,27.275,1980617,0
2003-07-03,27.329,27.338,27,27.164,1156732,0
2003-07-07,27.415,27.612,27.329,27.508,1640131,0
2003-07-08,27.545,27.553,27.338,27.364,2253011,0
2003-07-09,27.372,27.397,27.14,27.199,3002776,0
2003-07-10,27.155,27.492,27.14,27.476,2619671,0
2003-07-11,27.415,27.855,27.415,27.796,2728072,0
2003-07-14,28.011,28.046,27.492,27.562,2457764,0
2003-07-15,27.674,27.803,27.329,27.468,2457069,0
2003-07-16,27.476,27.527,26.983,27.199,2369285,0
2003-07-17,27.199,27.302,27.028,27.234,1810605,0
2003-07-18,27.302,27.433,26.836,27.433,2167539,0
2003-07-21,27.433,27.612,27.217,27.364,1463170,0
2003-07-22,27.329,27.761,26.939,27.5,2410516,0
2003-07-23,27.708,27.916,27.155,27.684,3445643,0
2003-07-24,27.649,27.891,27.302,27.32,2051033,0
2003-07-25,27.372,27.415,26.889,27.217,4276479,0
2003-07-28,27.225,27.302,27.052,27.199,2051033,0
2003-07-29,27.199,27.199,26.932,26.956,2647234,0
2003-07-30,27,27.044,26.75,26.828,2384803,0
2003-07-31,26.932,27.244,26.811,26.939,2571493,0
2003-08-01,26.939,27.356,26.828,27.131,3021075,0
2003-08-04,27.095,27.199,26.853,27.044,1984557,0
2003-08-05,27.052,27.164,26.871,26.932,2498297,0
2003-08-06,26.932,27.217,26.828,26.862,2823036,0
2003-08-07,26.811,26.853,26.673,26.673,2680357,0
2003-08-08,26.785,27.06,26.673,27.044,2328982,0
2003-08-11,27.095,27.275,26.992,27.155,1394145,0
2003-08-12,27.155,27.5,27.155,27.415,2072108,0
2003-08-13,27.415,27.589,27.252,27.302,1732319,0
2003-08-14,27.302,27.7,27.302,27.571,2000539,0
2003-08-15,27.571,27.717,27.397,27.397,781499,0
2003-08-18,27.545,27.604,27.424,27.492,1068249,0
2003-08-19,27.433,27.5,27.06,27.103,2236332,0
2003-08-20,27.044,27.234,26.88,26.889,1871987,0
2003-08-21,26.889,27.037,26.785,26.836,1586858,0
2003-08-22,26.871,26.871,26.517,26.542,1918775,0
2003-08-25,26.534,26.603,26.3,26.483,1802729,0
2003-08-26,26.438,26.645,26.353,26.595,1896540,0
2003-08-27,26.595,26.939,26.595,26.862,2212938,0
2003-08-28,26.939,27.356,26.793,27.32,2079522,0
2003-08-29,27.415,27.734,27.397,27.674,2172404,0
2003-09-02,27.476,28.14,27.433,28.106,3730310,0
2003-09-03,28.106,29.029,28.106,28.814,4666766,0
2003-09-04,28.805,28.926,28.202,28.253,5615498,0
2003-09-05,28.253,28.295,27.994,28.183,1745753,0
2003-09-08,28.235,28.477,27.994,28.477,2461239,0
2003-09-09,28.407,28.407,27.855,27.9,2675260,0
2003-09-10,27.803,28.114,27.803,27.985,1694332,0
2003-09-11,27.985,28.14,27.855,27.873,2672711,0
2003-09-12,27.873,28.002,27.621,27.873,2456606,0
2003-09-15,27.916,27.994,27.77,27.916,1150940,0
2003-09-16,27.916,28.062,27.734,27.957,1633877,0
2003-09-17,27.957,28.038,27.847,27.976,986721,0
2003-09-18,28.02,28.278,27.942,28.166,1568328,0
2003-09-19,28.131,28.21,28.002,28.114,2257641,0
2003-09-22,28.114,28.114,27.761,27.812,2545319,0
2003-09-23,27.761,28.235,27.743,28.235,1680662,0
2003-09-24,28.166,28.253,27.821,27.837,2113342,0
2003-09-25,27.9,28.174,27.847,27.942,1273936,0
2003-09-26,27.942,28.131,27.708,27.855,1868280,0
2003-09-29,27.957,28.14,27.803,27.957,1007102,0
2003-09-30,27.957,28.131,27.64,27.873,1750153,0
2003-10-01,27.873,28.504,27.812,28.451,2321570,0
2003-10-02,28.512,29.15,28.444,28.883,2455679,0
2003-10-03,29.142,29.254,28.71,28.745,2183289,0
2003-10-06,28.728,29.029,28.719,29.003,938077,0
2003-10-07,28.91,29.065,28.624,29.057,1762199,0
2003-10-08,29.012,29.057,28.787,28.91,1166691,0
2003-10-09,29.1,29.177,28.659,28.754,1574348,0
2003-10-10,28.728,28.945,28.632,28.71,1310993,0
2003-10-13,28.779,28.953,28.667,28.667,1162985,0
2003-10-14,28.754,29.057,28.667,28.945,1262817,0
2003-10-15,28.945,29.159,28.883,29.115,1496062,0
2003-10-16,29.177,29.314,29.065,29.272,1557207,0
2003-10-17,29.375,29.418,29.074,29.194,1360563,0
2003-10-20,29.194,29.281,29.012,29.246,1388587,0
2003-10-21,29.254,29.263,29.065,29.142,1509495,0
2003-10-22,29.142,29.566,29.1,29.402,2557364,0
2003-10-23,29.289,29.394,29.09,29.323,1563694,0
2003-10-24,29.15,29.254,28.719,28.977,2379473,0
2003-10-27,29.065,29.254,28.831,28.91,2130713,0
2003-10-28,28.91,29.065,28.486,28.926,7334845,0
2003-10-29,28.84,29.314,28.822,29.254,1840486,0
2003-10-30,29.254,29.573,28.918,28.994,3137582,0
2003-10-31,29.029,29.435,29.029,29.341,2550647,0
2003-11-03,29.402,29.807,29.402,29.807,1825264,0
2003-11-04,29.807,29.893,29.626,29.721,1709330,0
2003-11-05,29.461,29.858,29.444,29.721,1974366,0
2003-11-06,29.721,30.119,29.659,29.937,2191628,0
2003-11-07,29.893,29.963,29.341,29.385,3025936,0
2003-11-10,29.228,29.557,29.228,29.358,1988264,0
2003-11-11,29.358,29.358,29.1,29.124,1386502,0
2003-11-12,29.124,29.202,29.057,29.159,1956991,0
2003-11-13,29.159,29.375,28.883,29.358,2479306,0
2003-11-14,29.444,29.618,28.771,29.497,2794778,0
2003-11-17,29.497,29.506,29.159,29.358,1496758,0
2003-11-18,29.358,29.358,28.901,28.901,1749457,0
2003-11-19,28.814,29.366,28.787,29.228,1908581,0
2003-11-20,29.228,29.35,29.029,29.057,1706838,0
2003-11-21,29.057,29.159,28.667,28.719,2241194,0
2003-11-24,28.822,29.211,28.822,29.02,1679276,0
2003-11-25,28.945,29.341,28.91,29.289,1563694,0
2003-11-26,29.461,29.461,28.926,29.254,1392295,0
2003-11-28,29.341,29.703,29.159,29.573,1000614,0
2003-12-01,29.573,29.987,29.461,29.928,1865965,0
2003-12-02,29.928,30.074,29.506,29.677,2367664,0
2003-12-03,29.721,29.833,29.425,29.461,1615348,0
2003-12-04,29.358,29.506,29.272,29.35,1643837,0
2003-12-05,29.35,29.626,29.237,29.385,1576433,0
2003-12-08,29.385,29.385,26.871,27.06,17751448,0
2003-12-09,27.06,27.925,27.06,27.397,8828126,0
2003-12-10,27.397,27.459,26.552,26.595,5246286,0
2003-12-11,26.613,27.261,26.474,26.983,4989418,0
2003-12-12,27.044,27.433,27.019,27.182,3936916,0
2003-12-15,27.649,27.761,27.07,27.07,4397849,0
2003-12-16,27.122,27.631,27.044,27.631,4789294,0
2003-12-17,27.761,28.14,27.545,27.9,4299639,0
2003-12-18,28.21,28.926,28.193,28.796,6010418,0
2003-12-19,28.968,29.124,28.779,28.787,3214016,0
2003-12-22,28.91,28.968,28.451,28.728,2374611,0
2003-12-23,28.796,28.926,28.608,28.719,2045937,0
2003-12-24,28.667,28.796,28.632,28.787,650167,0
2003-12-26,28.822,29.02,28.659,28.901,686997,0
2003-12-29,28.968,29.341,28.926,29.289,1610714,0
2003-12-30,29.211,29.332,29.003,29.159,1644532,0
2003-12-31,29.159,29.289,28.968,29.133,2063771,0
2004-01-02,29.289,29.289,28.763,28.814,1443251,0
2004-01-05,28.814,28.84,28.599,28.702,2518450,0
2004-01-06,28.702,29.003,28.608,28.632,5354688,0
2004-01-07,28.58,28.849,28.347,28.702,2952977,0
2004-01-08,28.641,28.728,28.253,28.382,3593416,0
2004-01-09,28.382,28.426,28.106,28.166,2150861,0
2004-01-12,28.062,28.149,27.829,27.837,3209385,0
2004-01-13,27.631,28.114,27.621,28.054,2930971,0
2004-01-14,28.166,28.659,28.098,28.435,2600446,0
2004-01-15,28.477,28.512,28.202,28.295,2409124,0
2004-01-16,28.295,28.451,28.106,28.278,1805972,0
2004-01-20,28.278,28.278,27.553,27.864,5058675,0
2004-01-21,27.743,28.011,27.743,27.957,3246677,0
2004-01-22,28.08,28.08,27.778,27.873,3119978,0
2004-01-23,27.976,28.062,27.397,27.476,5170547,0
2004-01-26,27.476,27.734,27.459,27.734,3670548,0
2004-01-27,27.649,27.7,27.244,27.261,3192013,0
2004-01-28,27.284,27.433,26.603,26.645,4687845,0
2004-01-29,26.767,27.329,26.603,27.044,3005325,0
2004-01-30,27.095,27.397,27,27.338,3533659,0
2004-02-02,27.492,27.492,26.603,26.767,5348203,0
2004-02-03,26.983,28.295,26.983,28.202,11245356,0
2004-02-04,28.926,29.557,28.883,29.487,8332913,0
2004-02-05,29.506,29.539,29.272,29.497,3307364,0
2004-02-06,29.497,29.539,29.281,29.469,2101758,0
2004-02-09,29.469,29.469,29.228,29.375,1714482,0
2004-02-10,29.358,29.461,29.246,29.444,1941245,0
2004-02-11,29.323,29.659,29.281,29.6,2693325,0
2004-02-12,29.573,29.6,29.314,29.435,1871061,0
2004-02-13,29.435,29.566,29.115,29.186,1442325,0
2004-02-17,29.444,30.205,29.358,30.143,2603687,0
2004-02-18,30.239,30.351,30.092,30.266,3280723,0
2004-02-19,30.205,30.955,30.109,30.505,4865036,0
2004-02-20,30.515,30.861,30.515,30.73,3276324,0
2004-02-23,30.73,30.946,30.697,30.861,2891598,0
2004-02-24,30.697,30.697,30.178,30.48,2753549,0
2004-02-25,30.369,30.584,30.298,30.515,2433907,0
2004-02-26,30.505,30.515,30.152,30.266,2579831,0
2004-02-27,30.421,30.8,30.307,30.48,2681976,0
2004-03-01,30.757,30.973,30.48,30.87,1804584,0
2004-03-02,30.8,30.844,30.48,30.697,1983167,0
2004-03-03,30.645,31.086,30.576,31.068,2218034,0
2004-03-04,31.006,31.161,30.721,31.086,3006714,0
2004-03-05,31.015,31.629,30.946,31.187,2529572,0
2004-03-08,31.197,31.197,30.851,30.851,1143761,0
2004-03-09,30.87,31.068,30.757,30.982,2252546,0
2004-03-10,31.258,32.328,31.233,31.777,5414680,0
2004-03-11,31.777,31.777,31.129,31.292,4788369,0
2004-03-12,31.233,31.344,31.032,31.31,2192555,0
2004-03-15,31.068,31.161,30.584,30.782,2883952,0
2004-03-16,30.757,31.112,30.67,30.955,2881871,0
2004-03-17,31.041,31.629,31.032,31.561,2927036,0
2004-03-18,31.448,31.862,31.233,31.62,2184683,0
2004-03-19,31.369,31.378,30.937,31.233,2664833,0
2004-03-22,31.041,31.112,30.697,30.894,2567323,0
2004-03-23,30.973,30.973,30.541,30.636,3135731,0
2004-03-24,30.636,30.982,30.385,30.463,2870982,0
2004-03-25,32.139,32.768,31.777,32.527,14112401,0
2004-03-26,32.527,32.571,32.164,32.268,2899706,0
2004-03-29,32.277,32.691,32.173,32.398,2432286,0
2004-03-30,32.295,32.614,32.25,32.544,2758878,0
2004-03-31,32.466,32.768,32.096,32.759,2918234,0
2004-04-01,32.759,33.632,32.614,32.854,4291535,0
2004-04-02,33.141,33.245,32.544,32.82,3226525,0
2004-04-05,32.768,32.993,32.448,32.993,2026250,0
2004-04-06,33.452,33.797,33.319,33.744,3023160,0
2004-04-07,33.527,33.778,33.262,33.536,2995361,0
2004-04-08,33.943,34.108,33.328,33.519,1729770,0
2004-04-12,33.632,33.91,33.623,33.814,2280807,0
2004-04-13,33.814,34.003,33.599,33.675,2842724,0
2004-04-14,33.666,34.099,33.658,34.038,2990038,0
2004-04-15,33.994,34.315,33.848,34.271,2002161,0
2004-04-16,34.462,34.52,34.099,34.116,1724904,0
2004-04-19,34.236,34.236,33.797,34.125,1706838,0
2004-04-20,34.315,34.366,33.46,33.46,2628472,0
2004-04-21,33.328,33.658,32.984,33.452,2908041,0
2004-04-22,33.632,34.331,33.606,34.21,2011428,0
2004-04-23,34.135,34.34,33.935,33.977,1165996,0
2004-04-26,33.985,34.254,33.9,34.063,1363110,0
2004-04-27,34.307,34.513,34.003,34.108,2314392,0
2004-04-28,34.116,34.116,33.649,33.752,1656347,0
2004-04-29,33.726,34.557,33.726,34.557,3593878,0
2004-04-30,35.394,37.007,35.125,36.266,11298396,0
2004-05-03,36.266,36.697,36.05,36.688,4457610,0
2004-05-04,36.8,37.059,36.412,36.593,5936759,0
2004-05-05,36.55,36.923,36.342,36.62,3007410,0
2004-05-06,36.412,36.843,36.266,36.776,2508261,0
2004-05-07,36.611,36.983,36.248,36.508,4073114,0
2004-05-10,36.284,36.508,35.575,35.765,4747832,0
2004-05-11,35.703,36.069,35.531,35.972,3006248,0
2004-05-12,35.694,36.248,35.661,36.196,3311994,0
2004-05-13,36.077,36.093,35.885,35.972,3334925,0
2004-05-14,35.885,36.558,35.628,36.438,2691473,0
2004-05-17,36.162,36.465,35.843,35.937,3236253,0
2004-05-18,35.834,35.972,35.67,35.852,3366196,0
2004-05-19,36.006,36.196,35.834,36.032,2361641,0
2004-05-20,36.05,36.611,36.015,36.508,2922869,0
2004-05-21,36.654,36.905,36.5,36.835,2548329,0
2004-05-24,36.741,37.016,36.646,36.715,2320409,0
2004-05-25,36.629,37.975,36.483,37.914,4077514,0
2004-05-26,37.76,38.406,37.69,38.227,6503545,0
2004-05-27,38.381,39.055,38.122,38.658,4634567,0
2004-05-28,38.65,38.65,38.122,38.277,2848286,0
2004-06-01,38.553,39.046,38.165,38.881,2839019,0
2004-06-02,38.881,38.984,38.381,38.813,3034047,0
2004-06-03,38.424,38.787,38.244,38.468,1604693,0
2004-06-04,39.072,39.668,38.614,38.7,2308714,0
2004-06-07,38.916,39.547,38.822,39.374,3316049,0
2004-06-08,39.288,39.443,39.028,39.063,3495788,0
2004-06-09,39.063,39.063,38.33,38.768,4156844,0
2004-06-10,38.768,38.9,38.511,38.632,2429623,0
2004-06-14,38.295,38.588,37.898,37.975,2961547,0
2004-06-15,37.778,38.122,37.76,37.812,2811688,0
2004-06-16,37.778,38.227,37.656,38.105,1892720,0
2004-06-17,37.906,38.381,37.812,37.863,1841295,0
2004-06-18,37.724,38.182,37.475,38.148,1498492,0
2004-06-21,38.424,39.037,38.286,38.311,2287059,0
2004-06-22,38.597,39.702,38.536,39.4,3597934,0
2004-06-23,39.478,39.676,39.331,39.433,2923331,0
2004-06-24,39.461,39.506,39.107,39.124,1817208,0
2004-06-25,39.2,39.451,38.943,39.227,3584037,0
2004-06-28,39.279,39.451,39.09,39.192,1666305,0
2004-06-29,39.192,39.374,39.063,39.279,2097587,0
2004-06-30,39.506,39.988,39.305,39.841,1812227,0
2004-07-01,39.736,39.848,38.856,39.072,2760265,0
2004-07-02,39.374,39.409,38.839,39.314,2204713,0
2004-07-06,39.314,39.514,39.003,39.314,2178194,0
2004-07-07,40.022,40.03,39.496,39.641,2001234,0
2004-07-08,39.702,40.22,39.556,39.798,3333651,0
2004-07-09,40.064,40.28,39.65,39.719,2110910,0
2004-07-12,39.719,39.901,39.415,39.816,1472548,0
2004-07-13,39.832,40.064,39.641,39.736,1456455,0
2004-07-14,39.736,39.779,38.891,39.037,3175685,0
2004-07-15,39.415,39.415,38.813,39.019,2018838,0
2004-07-16,39.279,39.279,38.692,39.011,2151787,0
2004-07-19,39.011,39.09,38.424,38.536,1685531,0
2004-07-20,38.83,38.83,38.218,38.503,2350753,0
2004-07-21,38.768,38.768,37.301,37.311,2905146,0
2004-07-22,37.258,37.475,36.394,37.139,3067168,0
2004-07-23,37.242,37.561,36.888,37.198,2305123,0
2004-07-26,37.5,37.552,37.042,37.207,1591836,0
2004-07-27,37.552,38.295,37.388,38.13,2788984,0
2004-07-28,38.139,38.139,36.456,37.475,5442474,0
2004-07-29,37.863,37.863,37.016,37.094,3097974,0
2004-07-30,37.094,37.475,36.827,37.139,2601952,0
2004-08-02,37.181,37.751,37.121,37.329,1874765,0
2004-08-03,37.338,37.906,37.172,37.778,2964559,0
2004-08-04,37.787,37.871,37.13,37.681,2242240,0
2004-08-05,37.698,37.706,36.974,37.034,1519801,0
2004-08-06,36.741,36.843,36.05,36.266,3257677,0
2004-08-09,36.266,36.94,36.266,36.827,1868975,0
2004-08-10,37.139,37.613,36.956,37.579,1792422,0
2004-08-11,37.579,37.994,37.258,37.994,1971470,0
2004-08-12,37.994,38.597,37.941,38.536,3442167,0
2004-08-13,38.984,39.506,38.856,39.357,4104612,0
2004-08-16,39.09,39.263,38.553,38.658,3209385,0
2004-08-17,38.632,38.641,37.388,37.812,3601757,0
2004-08-18,37.69,37.994,37.475,37.871,2410165,0
2004-08-19,37.871,37.871,37.233,37.475,1871755,0
2004-08-20,37.329,37.787,37.329,37.604,2250461,0
2004-08-23,37.742,37.994,37.698,37.769,1543082,0
2004-08-24,38.061,38.13,37.733,37.803,1306825,0
2004-08-25,37.769,38.174,37.69,38.174,1657505,0
2004-08-26,38.191,38.536,38.045,38.434,1595540,0
2004-08-27,38.434,38.658,38.381,38.641,1084928,0
2004-08-30,38.735,38.752,38.165,38.165,995058,0
2004-08-31,38.209,38.459,37.932,38.148,1639783,0
2004-09-01,38.311,38.65,38.191,38.57,1259691,0
2004-09-02,38.57,38.83,38.235,38.813,1501502,0
2004-09-03,38.856,39.487,38.822,39.218,941785,0
2004-09-07,39.632,39.936,39.27,39.424,1450082,0
2004-09-08,38.641,38.641,36.896,37.007,7171898,0
2004-09-09,37.007,37.198,36.162,37.034,3786247,0
2004-09-10,37.025,37.034,36.196,36.385,3545241,0
2004-09-13,36.257,36.843,36.109,36.293,3116042,0
2004-09-14,36.301,37.404,36.221,37.094,3339445,0
2004-09-15,37.05,37.233,36.593,36.732,1750153,0
2004-09-16,36.94,36.983,36.257,36.31,2185373,0
2004-09-17,36.5,37.517,36.447,37.508,3524161,0
2004-09-20,37.345,37.345,36.611,36.784,3943980,0
2004-09-21,37.13,37.76,36.732,37.613,3668813,0
2004-09-22,37.404,37.57,37.025,37.172,2078712,0
2004-09-23,37.059,37.32,36.966,37.164,1504863,0
2004-09-24,37.121,37.82,37.042,37.681,1766368,0
2004-09-27,37.681,37.76,37.172,37.552,1939620,0
2004-09-28,37.552,37.552,37.121,37.172,1345157,0
2004-09-29,37.172,37.284,36.576,37.207,2751349,0
2004-09-30,37.517,37.914,37.355,37.715,3297055,0
2004-10-01,37.994,38.227,37.698,38.097,1518991,0
2004-10-04,38.097,38.311,37.724,37.923,2640400,0
2004-10-05,37.95,37.994,37.293,37.301,1824621,0
2004-10-06,37.517,37.561,36.593,36.697,3977334,0
2004-10-07,36.835,37.13,36.276,36.385,3508528,0
2004-10-08,36.335,36.342,35.514,35.637,3517447,0
2004-10-11,35.62,35.628,34.954,35.187,4672555,0
2004-10-12,35.144,35.316,34.954,35.014,3390515,0
2004-10-13,35.403,36.654,34.971,36.377,5300374,0
2004-10-14,36.31,36.62,36.069,36.196,2218611,0
2004-10-15,36.394,36.525,35.694,35.843,3347434,0
2004-10-18,35.843,36.032,35.316,35.885,3414026,0
2004-10-19,35.79,35.878,35.367,35.583,4067784,0
2004-10-20,35.429,35.557,34.997,35.358,2573346,0
2004-10-21,35.1,35.928,34.91,35.92,2783195,0
2004-10-22,35.92,36.231,35.703,35.945,2181670,0
2004-10-25,35.945,35.945,35.196,35.429,2063541,0
2004-10-26,35.471,36.127,35.273,36.127,2807865,0
2004-10-27,36.119,36.558,35.455,36.534,2659741,0
2004-10-28,36.541,37.338,35.878,37.311,2916264,0
2004-10-29,35.144,35.144,33.287,34.151,32746571,0
2004-11-01,34.108,34.116,32.442,32.812,10355454,0
2004-11-02,32.812,33.149,32.302,32.5,4691895,0
2004-11-03,33.07,33.096,32.482,32.898,4103800,0
2004-11-04,33.245,34.046,33.141,33.952,4619050,0
2004-11-05,33.952,34.192,33.519,33.848,2609132,0
2004-11-08,33.806,33.814,33.373,33.613,3055819,0
2004-11-09,33.46,34.02,33.364,33.554,3829097,0
2004-11-10,33.76,34.28,33.675,34.09,3185994,0
2004-11-11,34.09,34.676,34.003,34.495,3068559,0
2004-11-12,34.539,34.548,34.175,34.323,2676187,0
2004-11-15,34.495,34.495,33.581,33.848,3867431,0
2004-11-16,33.918,34.116,33.83,34.046,3857471,0
2004-11-17,33.935,34.227,33.649,33.744,3649008,0
2004-11-18,33.927,33.943,33.141,33.182,4541456,0
2004-11-19,33.208,33.245,32.474,32.682,4050643,0
2004-11-22,32.743,33.079,32.639,32.984,3933906,0
2004-11-23,32.854,33.46,32.804,33.399,6004859,0
2004-11-24,33.399,33.572,33.088,33.182,2146230,0
2004-11-26,33.053,33.46,33.028,33.311,1082033,0
2004-11-29,33.311,33.416,33.063,33.157,2989229,0
2004-11-30,33.011,33.157,32.354,32.415,4221352,0
2004-12-01,32.673,32.933,32.474,32.768,3537829,0
2004-12-02,32.984,34.391,32.951,34.358,4702551,0
2004-12-03,33.666,34.227,33.666,34.175,3785202,0
2004-12-06,33.943,34.192,33.769,33.96,2606931,0
2004-12-07,34.167,34.323,33.744,34.055,3067863,0
2004-12-08,32.492,32.975,31.152,32.717,17262026,0
2004-12-09,32.407,34.135,32.39,34.135,6189926,0
2004-12-10,34.046,34.289,33.59,34.135,3265671,0
2004-12-13,34.135,34.183,33.694,33.883,4385343,0
2004-12-14,33.883,33.883,33.434,33.675,3694521,0
2004-12-15,33.416,33.425,32.717,33.191,4553269,0
2004-12-16,33.07,33.51,32.942,33.226,4329868,0
2004-12-17,32.942,33.495,32.915,33.157,4596236,0
2004-12-20,33.157,33.407,32.915,33.208,3137697,0
2004-12-21,33.114,33.337,32.915,33.328,4213825,0
2004-12-22,33.217,33.572,32.898,33.208,3022929,0
2004-12-23,33.373,33.675,33.07,33.182,2518682,0
2004-12-27,33.373,33.778,33.245,33.245,2394533,0
2004-12-28,33.096,33.581,33.07,33.501,2327939,0
2004-12-29,33.328,33.554,33.123,33.469,1431668,0
2004-12-30,33.347,33.658,33.328,33.545,1337050,0
2004-12-31,33.613,33.778,33.287,33.416,1804237,0
2005-01-03,33.469,33.501,32.673,32.975,3009956,0
2005-01-04,33.157,33.157,32.381,32.5,2115653,0
2005-01-05,32.589,32.614,32.207,32.337,2262507,0
2005-01-06,32.328,32.984,32.25,32.717,2115191,0
2005-01-07,32.717,34.859,32.589,34.183,7091754,0
2005-01-10,36.68,36.68,34.349,35.229,7136693,0
2005-01-11,34.945,34.963,34.539,34.703,2863452,0
2005-01-12,34.703,34.945,34.495,34.884,2136386,0
2005-01-13,34.927,35.385,34.246,34.676,2530263,0
2005-01-14,34.676,35.187,34.504,35.117,2236444,0
2005-01-18,35.134,35.685,34.772,35.645,3578710,0
2005-01-19,35.429,36.135,35.429,35.645,4064541,0
2005-01-20,35.575,35.937,35.541,35.79,3010303,0
2005-01-21,36.006,36.006,35.412,35.463,2103032,0
2005-01-24,35.471,35.756,35.187,35.611,2478378,0
2005-01-25,35.703,35.765,35.057,35.134,2931323,0
2005-01-26,35.385,35.566,34.927,34.954,2220349,0
2005-01-27,35.057,35.203,34.624,35.144,2484518,0
2005-01-28,35.62,36.153,35.505,36.102,2871793,0
2005-01-31,36.102,36.456,35.92,36.456,2627313,0
2005-02-01,36.697,37.812,36.093,37.681,5026130,0
2005-02-02,37.994,38.597,37.889,38.434,3675297,0
2005-02-03,38.182,38.65,38.002,38.372,2933868,0
2005-02-04,38.295,38.916,38.286,38.916,2478146,0
2005-02-07,39.116,39.424,38.148,38.165,3330292,0
2005-02-08,38.165,38.796,38.079,38.372,2577746,0
2005-02-09,38.424,38.57,37.845,37.994,2329097,0
2005-02-10,38.079,38.235,37.863,38.113,923834,0
2005-02-11,37.994,38.553,37.898,38.372,1239767,0
2005-02-14,38.295,38.545,38.13,38.451,1124765,0
2005-02-15,38.511,38.57,38.097,38.191,1269185,0
2005-02-16,38.235,38.735,37.95,38.459,1820566,0
2005-02-17,38.338,38.632,37.457,37.475,2927500,0
2005-02-18,37.32,37.552,36.646,36.663,4376075,0
2005-02-22,36.447,36.585,35.834,35.964,3322070,0
2005-02-23,35.575,36.566,35.575,36.394,3529723,0
2005-02-24,36.55,36.784,35.937,36.205,2302345,0
2005-02-25,36.36,36.843,36.214,36.8,1512392,0
2005-02-28,36.827,37.077,36.525,36.932,1906498,0
2005-03-01,36.932,37.69,36.62,37.345,2973939,0
2005-03-02,37.355,37.363,36.974,37.233,1213246,0
2005-03-03,37.242,37.698,36.697,36.947,1730465,0
2005-03-04,36.956,37.087,36.491,36.611,2248840,0
2005-03-07,36.697,36.791,36.403,36.483,1295242,0
2005-03-08,36.541,36.741,36.385,36.438,2790493,0
2005-03-09,36.394,36.483,35.628,35.937,3661053,0
2005-03-10,36.102,36.456,35.981,36.196,1464792,0
2005-03-11,36.377,36.438,36.239,36.327,1432479,0
2005-03-14,36.276,36.534,36.093,36.438,1731738,0
2005-03-15,36.611,36.611,36.135,36.135,2882449,0
2005-03-16,36.093,36.239,35.834,35.996,1593689,0
2005-03-17,35.869,36.102,35.349,35.349,3616002,0
2005-03-18,35.057,35.213,34.469,34.893,5634490,0
2005-03-21,34.712,34.963,34.453,34.831,2591296,0
2005-03-22,34.755,35.358,34.747,35.144,3131674,0
2005-03-23,35.153,36.342,35.153,36.171,3166532,0
2005-03-24,36.162,36.438,36.05,36.153,1899668,0
2005-03-28,36.162,36.525,35.996,35.996,2096432,0
2005-03-29,36.015,36.905,35.981,36.697,2799525,0
2005-03-30,36.68,37.345,36.654,37.112,2649085,0
2005-03-31,37.112,37.457,37.007,37.077,1456686,0
2005-04-01,37.087,37.508,36.438,36.629,1676844,0
2005-04-04,36.741,36.947,36.368,36.827,1616040,0
2005-04-05,36.896,37.242,36.663,37.059,1661556,0
2005-04-06,37.13,37.172,36.697,36.888,1108089,0
2005-04-07,36.827,37.613,36.68,37.431,1489692,0
2005-04-08,38.684,38.873,37.994,38.511,5426029,0
2005-04-11,38.398,38.76,37.448,37.552,2865654,0
2005-04-12,37.552,37.552,36.697,36.914,4352335,0
2005-04-13,36.991,37.224,36.084,36.36,2806474,0
2005-04-14,36.221,36.412,35.73,35.79,2920437,0
2005-04-15,35.592,35.894,35.117,35.316,2566976,0
2005-04-18,35.196,35.685,34.874,35.575,2851525,0
2005-04-19,35.541,35.575,35.273,35.394,2629166,0
2005-04-20,35.316,35.394,34.486,34.52,2801842,0
2005-04-21,34.798,35.117,34.539,35.057,2924256,0
2005-04-22,35.557,35.878,34.469,34.781,1592646,0
2005-04-25,34.781,35.203,34.539,35.005,2391289,0
2005-04-26,34.84,35.117,34.765,34.884,1582920,0
2005-04-27,34.668,35.144,34.012,34.755,2475946,0
2005-04-28,34.382,34.798,33.977,33.985,2700159,0
2005-04-29,34.307,34.676,33.806,34.608,2866118,0
2005-05-02,34.53,34.539,32.83,33.501,7778751,0
2005-05-03,33.719,33.83,33.51,33.658,4434913,0
2005-05-04,33.76,34.21,33.685,34.012,3592145,0
2005-05-05,34.012,34.108,33.675,33.883,2293311,0
2005-05-06,33.848,34.03,33.364,33.407,3223049,0
2005-05-09,33.51,34.038,33.443,33.918,2192440,0
2005-05-10,33.613,33.675,33.262,33.434,2357702,0
2005-05-11,33.572,33.797,33.07,33.519,2227532,0
2005-05-12,33.519,33.719,33.519,33.632,3173715,0
2005-05-13,33.296,33.623,33.141,33.373,2665995,0
2005-05-16,33.545,33.91,33.373,33.892,2023813,0
2005-05-17,33.787,35.073,33.769,34.971,4308095,0
2005-05-18,34.971,34.971,34.557,34.747,3283621,0
2005-05-19,34.747,35.09,34.642,35.005,2085658,0
2005-05-20,35.17,35.496,34.997,35.455,2555162,0
2005-05-23,35.394,35.403,34.989,35.022,1533119,0
2005-05-24,34.866,34.874,34.374,34.453,3006832,0
2005-05-25,34.323,34.53,33.935,34.227,1767872,0
2005-05-26,34.4,34.608,34.236,34.331,1551187,0
2005-05-27,34.391,34.444,34.125,34.297,1058176,0
2005-05-31,34.478,34.53,34.183,34.315,1800880,0
2005-06-01,34.358,34.815,34.125,34.624,1465370,0
2005-06-02,34.409,34.417,33.977,34.28,2279877,0
2005-06-03,34.366,34.539,34.108,34.323,2309873,0
2005-06-06,34.366,34.651,34.038,34.599,2098400,0
2005-06-07,34.989,36.041,34.927,35.654,4311455,0
2005-06-08,35.661,35.661,34.504,34.539,5929925,0
2005-06-09,34.53,34.539,32.527,32.717,12279327,0
2005-06-10,32.571,33.028,32.466,32.812,6073535,0
2005-06-13,32.898,33.328,32.726,32.879,2410282,0
2005-06-14,32.924,33.254,32.337,32.655,3293577,0
2005-06-15,32.655,32.863,32.286,32.682,2247681,0
2005-06-16,32.82,32.967,32.415,32.466,2209347,0
2005-06-17,32.812,32.812,32.318,32.474,2295512,0
2005-06-20,32.337,32.544,32.302,32.442,1858324,0
2005-06-21,32.535,32.655,32.233,32.302,2174141,0
2005-06-22,32.033,32.146,31.724,31.785,3881327,0
2005-06-23,31.992,32.033,31.215,31.3,2786555,0
2005-06-24,31.215,31.258,30.921,31.179,4365538,0
2005-06-27,31.05,31.923,30.775,31.853,3480503,0
2005-06-28,31.949,32.258,31.862,32.131,3018874,0
2005-06-29,32.122,33.053,32.096,32.879,4199694,0
2005-06-30,33.046,33.123,32.623,32.682,3906806,0
2005-07-01,32.812,32.82,32.457,32.639,2465058,0
2005-07-05,32.639,32.639,32.191,32.233,2414798,0
2005-07-06,32.242,32.242,31.958,31.958,2525863,0
2005-07-07,31.536,32.122,31.49,31.967,2074775,0
2005-07-08,31.958,32.381,31.517,32.146,2590600,0
2005-07-11,32.295,32.518,31.941,32.398,2625461,0
2005-07-12,32.423,32.623,32.337,32.345,1875116,0
2005-07-13,32.354,32.466,32.233,32.258,2101758,0
2005-07-14,32.337,32.527,32.242,32.345,1614770,0
2005-07-15,32.448,32.778,32.198,32.25,1805972,0
2005-07-18,31.836,31.949,31.335,31.602,3442863,0
2005-07-19,28.444,28.486,27.028,27.028,39714060,0
2005-07-20,26.925,27.415,26.534,26.898,14599853,0
2005-07-21,27.191,27.191,26.682,26.956,8085192,0
2005-07-22,26.965,27.07,26.595,26.767,9428032,0
2005-07-25,26.707,26.767,26.552,26.673,8636803,0
2005-07-26,26.802,27.812,26.793,27.621,10140045,0
2005-07-27,27.787,28.183,27.589,28.071,8237947,0
2005-07-28,28.08,28.667,28.002,28.391,5329095,0
2005-07-29,28.52,28.529,28.21,28.244,3540376,0
2005-08-01,28.322,28.322,27.967,28.157,5356774,0
2005-08-02,28.131,28.651,28.062,28.58,6338162,0
2005-08-03,29.358,29.358,28.796,28.892,4915067,0
2005-08-04,28.901,28.945,28.477,28.555,4455756,0
2005-08-05,28.555,28.754,28.477,28.529,4013237,0
2005-08-08,28.615,28.641,28.451,28.529,2899124,0
2005-08-09,28.512,28.555,28.228,28.295,3357626,0
2005-08-10,28.313,28.486,27.7,27.812,4350252,0
2005-08-11,27.778,27.934,27.302,27.847,3018180,0
2005-08-12,27.864,28.02,27.612,27.9,1897697,0
2005-08-15,27.717,28.374,27.717,28.235,2048254,0
2005-08-16,28.174,28.426,27.9,27.934,3176030,0
2005-08-17,27.864,28.029,27.77,27.812,1994398,0
2005-08-18,27.829,28.399,27.812,28.356,2646309,0
2005-08-19,28.356,28.675,28.054,28.651,2966758,0
2005-08-22,28.684,28.814,28.407,28.538,2561187,0
2005-08-23,28.477,28.529,28.174,28.331,2197537,0
2005-08-24,28.235,28.286,28.046,28.062,2417809,0
2005-08-25,28.046,28.149,27.934,28.08,1663060,0
2005-08-26,28.149,28.193,27.891,27.907,2404956,0
2005-08-29,27.925,28.417,27.821,28.27,1844540,0
2005-08-30,28.149,28.356,27.821,28.029,2710119,0
2005-08-31,28.166,28.459,28.114,28.339,2755750,0
2005-09-01,28.339,28.391,27.985,27.985,2496214,0
2005-09-02,28.114,28.399,28.08,28.228,1991620,0
2005-09-06,28.382,28.883,28.331,28.745,2867045,0
2005-09-07,28.599,28.599,28.202,28.21,4351757,0
2005-09-08,28.062,28.071,26.802,27.527,8338127,0
2005-09-09,27.346,27.64,27.01,27.604,6143023,0
2005-09-12,27.441,27.7,27.268,27.631,3417847,0
2005-09-13,27.5,28.038,27.492,27.864,4199578,0
2005-09-14,27.847,28.071,27.812,27.985,2619207,0
2005-09-15,27.837,28.089,27.571,27.864,3140476,0
2005-09-16,27.907,28.002,27.708,27.837,3779760,0
2005-09-19,27.829,27.829,27.311,27.459,2847124,0
2005-09-20,27.433,27.5,26.336,26.422,8438650,0
2005-09-21,22.882,24.142,22.882,23.312,36596627,0
2005-09-22,23.228,23.244,22.769,23.133,12730185,0
2005-09-23,23.27,23.859,23.253,23.615,8164637,0
2005-09-26,23.624,23.737,22.967,23.168,6745825,0
2005-09-27,23.168,23.633,23.115,23.34,6521727,0
2005-09-28,23.321,23.529,23.175,23.392,5357930,0
2005-09-29,23.357,23.366,22.891,23.055,5740920,0
2005-09-30,22.916,23.33,22.71,23.312,6251422,0
2005-10-03,23.304,23.529,23.064,23.183,4520264,0
2005-10-04,23.183,23.385,23.097,23.27,4385803,0
2005-10-05,23.237,23.288,22.995,23.071,2950544,0
2005-10-06,23.011,23.011,22.373,22.495,5480577,0
2005-10-07,22.796,22.952,22.477,22.701,2987952,0
2005-10-10,22.631,22.882,22.579,22.796,2404260,0
2005-10-11,22.503,22.84,22.338,22.728,4080986,0
2005-10-12,22.622,22.944,22.622,22.916,3445643,0
2005-10-13,22.778,23.079,22.736,22.9,2510112,0
2005-10-14,22.873,23.425,22.831,23.33,2898315,0
2005-10-17,23.366,23.512,23.088,23.385,2101642,0
2005-10-18,23.312,23.375,23.003,23.192,2221393,0
2005-10-19,23.079,23.357,22.873,23.357,2026250,0
2005-10-20,23.357,23.357,22.944,23.037,1771576,0
2005-10-21,23.028,23.304,22.831,22.995,1973208,0
2005-10-24,23.106,23.565,23.097,23.486,2100254,0
2005-10-25,23.28,23.486,22.769,22.796,3063002,0
2005-10-26,22.719,22.796,22.364,22.406,2782272,0
2005-10-27,22.235,22.312,21.266,21.336,5936297,0
2005-10-28,21.881,24.765,21.881,23.996,11852445,0
2005-10-31,24.082,24.22,22.952,23.304,7399235,0
2005-11-01,23.357,23.694,23.237,23.468,3971665,0
2005-11-02,23.529,23.753,23.477,23.746,3440894,0
2005-11-03,23.866,24.428,23.667,23.798,2977644,0
2005-11-04,23.996,24.574,23.926,24.505,3873567,0
2005-11-07,24.901,24.954,24.168,24.695,2991890,0
2005-11-08,24.695,24.771,24.195,24.23,2177964,0
2005-11-09,24.308,24.308,23.996,24.134,1697689,0
2005-11-10,24.047,24.047,23.659,23.901,2558519,0
2005-11-11,23.987,24.091,23.753,23.807,2861487,0
2005-11-14,23.953,23.987,23.434,23.521,2739652,0
2005-11-15,23.401,23.416,21.396,21.466,14022994,0
2005-11-16,21.414,22.148,21.01,22.07,9486750,0
2005-11-17,22.07,22.382,22.07,22.338,3798523,0
2005-11-18,22.338,22.511,21.94,22.208,4127891,0
2005-11-21,22.32,23.055,22.312,22.873,4221006,0
2005-11-22,22.891,23.357,22.891,23.304,5632523,0
2005-11-23,23.321,23.521,23.261,23.521,3182402,0
2005-11-25,23.615,23.866,23.582,23.859,1031423,0
2005-11-28,24.006,24.177,23.779,23.883,3486640,0
2005-11-29,23.917,24.134,23.606,23.737,4022964,0
2005-11-30,23.737,23.831,23.521,23.615,2419663,0
2005-12-01,23.624,23.917,23.624,23.719,2335236,0
2005-12-02,23.85,23.934,23.667,23.807,2235868,0
2005-12-05,23.659,23.85,23.641,23.737,2088788,0
2005-12-06,23.789,23.859,23.512,23.85,2451396,0
2005-12-07,23.866,23.866,23.434,23.641,2092031,0
2005-12-08,23.677,23.934,23.615,23.77,2747877,0
2005-12-09,23.859,24.428,23.84,24.014,3076432,0
2005-12-12,24.125,24.469,24.047,24.454,2361756,0
2005-12-13,24.454,25.437,24.454,25.206,4519683,0
2005-12-14,25.067,25.265,24.911,25.187,2700392,0
2005-12-15,25.229,25.576,25.134,25.463,2803812,0
2005-12-16,25.55,25.853,25.238,25.3,4327319,0
2005-12-19,25.3,25.341,25.179,25.206,1689120,0
2005-12-20,25.3,25.333,24.92,25.197,2916149,0
2005-12-21,24.911,25.179,24.901,25.084,2683019,0
2005-12-22,25.093,25.102,24.756,24.998,2384341,0
2005-12-23,25.032,25.125,24.851,25.04,1219734,0
2005-12-27,25.187,25.386,24.842,24.936,1866775,0
2005-12-28,25.075,25.463,24.954,25.386,2085658,0
2005-12-29,25.238,25.341,24.557,24.721,1842107,0
2005-12-30,24.566,24.78,24.375,24.653,1554892,0
2006-01-03,25.247,25.247,24.177,24.428,2429969,0
2006-01-04,24.523,24.78,24.514,24.74,2305472,0
2006-01-05,24.788,25.075,24.617,24.765,1590101,0
2006-01-06,24.78,25.075,24.384,24.445,4102760,0
2006-01-09,24.523,25.179,24.487,25.102,2427190,0
2006-01-10,25.014,25.014,24.661,24.749,1424952,0
2006-01-11,24.713,24.807,24.323,24.496,1333925,0
2006-01-12,24.541,24.549,24.168,24.22,2104886,0
2006-01-13,24.358,24.749,24.316,24.454,1263395,0
2006-01-17,24.393,24.608,24.263,24.514,2482433,0
2006-01-18,24.514,25.049,24.469,24.954,2706411,0
2006-01-19,24.945,25.171,24.927,25.032,2390243,0
2006-01-20,25.11,25.197,24.678,24.749,1740656,0
2006-01-23,24.749,25.093,24.704,24.954,1121177,0
2006-01-24,25.014,25.102,24.695,24.87,1511579,0
2006-01-25,24.901,25.125,24.695,24.954,2762814,0
2006-01-26,25.386,25.584,24.945,25.162,2218148,0
2006-01-27,25.256,25.326,24.981,25.102,2899008,0
2006-01-30,25.058,25.238,23.926,24.323,3746987,0
2006-01-31,24.349,24.6,24.125,24.454,8415489,0
2006-02-01,24.248,24.505,24.091,24.487,2678734,0
2006-02-02,24.824,24.824,24.116,24.23,7254125,0
2006-02-03,23.659,23.962,23.33,23.468,4035358,0
2006-02-06,23.312,23.452,23.124,23.401,2711277,0
2006-02-07,23.385,23.416,23.237,23.321,4119551,0
2006-02-08,23.297,23.893,23.27,23.859,3080604,0
2006-02-09,23.859,23.917,23.606,23.685,3061956,0
2006-02-10,23.425,23.633,23.425,23.495,2151210,0
2006-02-13,23.321,23.599,23.321,23.521,1911249,0
2006-02-14,23.521,23.694,23.416,23.633,2692747,0
2006-02-15,23.529,24.056,23.366,24.023,1538565,0
2006-02-16,23.917,24.134,23.875,24.134,1252511,0
2006-02-17,24.263,24.583,24.254,24.549,1801574,0
2006-02-21,24.608,24.695,24.22,24.299,1496062,0
2006-02-22,24.299,24.574,24.289,24.478,2347858,0
2006-02-23,24.505,24.6,24.263,24.349,1588015,0
2006-02-24,24.308,24.514,24.186,24.428,1516444,0
2006-02-27,24.954,25.214,24.797,25.032,3442400,0
2006-02-28,25.093,25.429,24.816,24.911,2710119,0
2006-03-01,24.911,24.954,24.74,24.833,1558484,0
2006-03-02,24.833,24.851,24.514,24.608,1478920,0
2006-03-03,24.591,25.032,24.566,24.861,1408392,0
2006-03-06,24.833,24.878,24.756,24.842,1794739,0
2006-03-07,24.851,25.075,24.28,24.895,1639205,0
2006-03-08,24.936,25.291,24.911,25.058,1542269,0
2006-03-09,25.171,25.206,24.954,25.206,1575393,0
2006-03-10,25.197,25.386,25.023,25.125,1909857,0
2006-03-13,25.377,25.989,25.256,25.782,2638432,0
2006-03-14,25.782,25.844,25.404,25.791,2587011,0
2006-03-15,25.715,25.862,25.602,25.696,1356158,0
2006-03-16,25.862,25.921,25.636,25.835,2317864,0
2006-03-17,25.904,26.025,25.62,26.017,2687189,0
2006-03-20,26.111,26.345,25.766,25.799,3108280,0
2006-03-21,25.879,26.182,25.844,25.904,1868167,0
2006-03-22,25.947,26.776,25.912,26.741,2606236,0
2006-03-23,26.759,26.802,26.448,26.645,3184720,0
2006-03-24,26.654,26.925,26.413,26.862,2045822,0
2006-03-27,26.983,27.598,26.983,27.372,2791071,0
2006-03-28,27.372,28.002,27.208,27.631,3814736,0
2006-03-29,27.589,27.598,26.889,26.907,3792036,0
2006-03-30,26.853,26.889,26.431,26.734,2254744,0
2006-03-31,26.645,27.028,26.457,26.916,3491388,0
2006-04-03,26.925,27.019,26.466,26.542,3340834,0
2006-04-04,26.579,26.69,26.163,26.682,2558405,0
2006-04-05,26.75,26.871,26.552,26.621,1859594,0
2006-04-06,26.629,27.078,26.561,26.811,2437266,0
2006-04-07,26.802,26.88,26.57,26.637,1262699,0
2006-04-10,26.637,27.037,26.483,26.767,1507297,0
2006-04-11,26.767,26.853,26.474,26.785,2535128,0
2006-04-12,26.793,26.932,26.725,26.853,1490850,0
2006-04-13,26.853,26.916,26.741,26.836,1427965,0
2006-04-17,26.907,27.148,26.75,26.811,1684025,0
2006-04-18,26.983,27.052,26.741,26.889,2126541,0
2006-04-19,26.844,26.939,26.474,26.776,3319753,0
2006-04-20,26.844,26.862,26.561,26.629,3021423,0
2006-04-21,26.785,26.785,26.431,26.542,1883107,0
2006-04-24,26.542,26.734,26.422,26.491,2542887,0
2006-04-25,26.474,26.57,26.328,26.422,2585968,0
2006-04-26,26.552,27.112,26.552,26.956,2052884,0
2006-04-27,27.148,27.148,26.75,26.983,2293079,0
2006-04-28,27.562,28.608,27.155,28.157,14878036,0
2006-05-01,28.702,28.719,27.949,27.949,6280838,0
2006-05-02,27.925,27.934,27.476,27.621,3030340,0
2006-05-03,27.571,27.631,27.225,27.604,2990499,0
2006-05-04,27.604,27.752,27.485,27.656,2443290,0
2006-05-05,27.708,27.891,27.527,27.829,3626078,0
2006-05-08,27.752,28.157,27.752,28.114,2317749,0
2006-05-09,28.149,28.313,28.002,28.278,3527289,0
2006-05-10,28.286,28.382,27.976,28.08,1821148,0
2006-05-11,28.08,28.253,27.967,28.062,1933946,0
2006-05-12,27.891,27.985,27.545,27.589,1999381,0
2006-05-15,27.545,27.665,27.397,27.612,2307675,0
2006-05-16,27.598,28.002,27.468,27.949,2597666,0
2006-05-17,27.787,27.9,27.424,27.508,2048019,0
2006-05-18,27.508,27.598,27.155,27.252,1983281,0
2006-05-19,27.415,27.553,27.131,27.302,2324234,0
2006-05-22,27.095,27.752,27.052,27.45,2098285,0
2006-05-23,27.545,27.545,27.182,27.284,2067246,0
2006-05-24,27.182,27.406,26.802,27.32,2560374,0
2006-05-25,27.468,27.468,27.07,27.164,2144030,0
2006-05-26,27.311,27.346,27.122,27.284,2653836,0
2006-05-30,27.122,27.346,27.037,27.252,2356661,0
2006-05-31,27.252,27.5,27.148,27.372,2001814,0
2006-06-01,27.433,27.45,27.131,27.284,1800415,0
2006-06-02,27.252,27.275,27,27.268,2165456,0
2006-06-05,27.225,27.415,27,27.052,1554431,0
2006-06-06,27.234,27.234,26.716,26.907,1949349,0
2006-06-07,27.028,27.389,26.907,26.939,1433408,0
2006-06-08,26.939,27.268,26.767,26.853,2836702,0
2006-06-09,26.898,27.112,26.767,26.793,1203751,0
2006-06-12,26.916,27.164,26.603,26.663,1191358,0
2006-06-13,26.613,26.663,26.205,26.224,5088552,0
2006-06-14,26.266,26.336,25.862,26.084,3557168,0
2006-06-15,25.989,26.033,25.791,25.904,3174060,0
2006-06-16,25.929,25.981,25.602,25.844,4345850,0
2006-06-19,25.904,25.989,25.611,25.671,2261464,0
2006-06-20,25.645,25.887,25.645,25.696,2195450,0
2006-06-21,25.696,25.956,25.516,25.55,2551690,0
2006-06-22,25.525,25.741,25.498,25.662,2527715,0
2006-06-23,25.662,25.912,25.55,25.758,2509418,0
2006-06-26,25.827,25.921,25.687,25.774,1458770,0
2006-06-27,25.774,25.947,25.724,25.724,2847009,0
2006-06-28,25.904,26.069,25.671,25.844,2644572,0
2006-06-29,26.017,26.336,25.921,26.293,2571260,0
2006-06-30,26.336,26.811,26.336,26.767,4818593,0
2006-07-03,26.767,26.811,26.621,26.759,1630057,0
2006-07-05,26.654,26.767,26.345,26.438,2611100,0
2006-07-06,26.438,26.637,26.388,26.552,1579793,0
2006-07-07,26.552,26.637,26.457,26.552,1166923,0
2006-07-10,26.603,26.992,26.57,26.947,2294934,0
2006-07-11,26.889,27.044,26.767,27,1875691,0
2006-07-12,27.037,27.078,26.776,26.811,2284395,0
2006-07-13,26.819,26.974,26.682,26.776,2566744,0
2006-07-14,26.725,26.734,26.173,26.249,1803425,0
2006-07-17,26.205,26.629,26.136,26.466,1928269,0
2006-07-18,26.525,26.802,26.422,26.716,1907424,0
2006-07-19,26.965,27.821,26.802,27.589,3558096,0
2006-07-20,27.545,27.64,27.32,27.38,2211778,0
2006-07-21,27.589,27.656,27.356,27.389,1935565,0
2006-07-24,27.38,28.149,27.38,28.131,2247451,0
2006-07-25,28.486,28.555,28.002,28.235,5577397,0
2006-07-26,28.193,28.21,27.674,27.734,2874226,0
2006-07-27,28.062,28.219,27.631,27.812,2242007,0
2006-07-28,28.011,28.52,27.942,28.331,3061956,0
2006-07-31,27.985,27.985,24.936,25.032,8942318,0
2006-08-01,25.04,25.206,24.28,24.771,5010612,0
2006-08-02,24.713,24.927,22.588,23.366,15428722,0
2006-08-03,23.003,23.953,23.003,23.815,5910704,0
2006-08-04,24.006,24.22,23.737,23.753,3579869,0
2006-08-07,23.615,23.893,23.548,23.659,2942668,0
2006-08-08,23.685,23.901,23.548,23.737,3096468,0
2006-08-09,23.77,23.996,23.703,23.831,2859862,0
2006-08-10,23.753,24.271,23.753,24.239,2671904,0
2006-08-11,24.151,24.204,23.746,23.883,2457186,0
2006-08-14,23.926,24.402,23.926,24.254,4488879,0
2006-08-15,24.316,24.765,24.28,24.514,2275473,0
2006-08-16,24.557,24.557,24.212,24.384,1732549,0
2006-08-17,24.299,24.541,24.212,24.454,1677307,0
2006-08-18,24.566,24.771,24.419,24.608,1524666,0
2006-08-21,24.6,24.695,24.384,24.436,2223245,0
2006-08-22,24.393,24.463,24.248,24.358,2753318,0
2006-08-23,24.419,24.583,24.074,24.151,1500346,0
2006-08-24,24.177,24.341,24.082,24.22,1034665,0
2006-08-25,24.074,24.22,24.031,24.099,1786056,0
2006-08-28,24.177,24.617,24.038,24.487,1324776,0
2006-08-29,24.566,24.87,24.454,24.583,1844888,0
2006-08-30,24.669,24.669,24.299,24.412,3138973,0
2006-08-31,24.541,24.901,24.436,24.788,1462243,0
2006-09-01,24.788,25.04,24.678,24.911,1580373,0
2006-09-05,24.92,25.222,24.617,25.04,1882293,0
2006-09-06,25.075,25.516,25.058,25.489,3664064,0
2006-09-07,25.489,25.732,25.369,25.525,2500385,0
2006-09-08,25.525,25.715,25.291,25.429,1511811,0
2006-09-11,25.437,25.782,25.3,25.359,2196378,0
2006-09-12,25.507,25.818,25.429,25.791,1594965,0
2006-09-13,25.791,26.069,25.602,25.696,1105079,0
2006-09-14,25.706,25.844,25.584,25.687,1323154,0
2006-09-15,25.687,25.741,25.463,25.507,2170552,0
2006-09-18,25.507,26.042,25.463,25.766,1727221,0
2006-09-19,25.706,25.808,25.446,25.55,3069254,0
2006-09-20,25.741,25.862,25.542,25.791,1781885,0
2006-09-21,25.791,26.249,25.791,26.06,2033777,0
2006-09-22,26.06,26.102,25.835,26.008,2159663,0
2006-09-25,25.896,26.008,25.584,25.799,2459616,0
2006-09-26,25.938,26.457,25.774,26.422,1939273,0
2006-09-27,26.474,26.69,26.233,26.637,2007603,0
2006-09-28,26.645,26.992,26.595,26.947,1930589,0
2006-09-29,26.983,27.028,26.438,26.474,1567516,0
2006-10-02,26.422,26.767,26.276,26.405,1690045,0
2006-10-03,26.413,26.508,26.06,26.102,2355269,0
2006-10-04,26.111,26.828,26.06,26.793,3290571,0
2006-10-05,26.182,26.613,26.033,26.57,1845929,0
2006-10-06,26.413,26.561,26.136,26.397,2523313,0
2006-10-09,26.397,26.925,26.353,26.862,1642216,0
2006-10-10,26.974,26.974,26.258,26.37,2610520,0
2006-10-11,26.379,26.379,26.033,26.12,1988264,0
2006-10-12,26.241,26.241,25.827,25.827,2550647,0
2006-10-13,25.602,25.662,25.247,25.35,3936916,0
2006-10-16,25.35,25.489,25.11,25.429,2472820,0
2006-10-17,25.429,25.766,25.333,25.766,2914295,0
2006-10-18,25.869,26.12,25.827,26.102,3264862,0
2006-10-19,26.017,26.033,25.724,25.869,2573346,0
2006-10-20,25.981,26.328,25.696,26.008,3289065,0
2006-10-23,25.791,26.266,25.766,26.233,2217802,0
2006-10-24,26.163,26.173,25.862,25.904,2827439,0
2006-10-25,25.999,26.525,25.999,26.033,2093881,0
2006-10-26,25.981,26.163,25.896,25.956,2958998,0
2006-10-27,25.472,25.472,25.032,25.214,6114186,0
2006-10-30,25.222,25.628,25.179,25.62,2944869,0
2006-10-31,25.715,26.266,25.611,26.258,4998568,0
2006-11-01,26.182,26.654,25.947,26.552,4773660,0
2006-11-02,26.379,28.451,26.379,27.812,9892324,0
2006-11-03,27.942,27.949,27.406,27.684,2398815,0
2006-11-06,27.77,28.865,27.674,28.098,6039949,0
2006-11-07,28.098,28.305,27.864,28.106,2116003,0
2006-11-08,28.098,28.796,28.098,28.728,2797671,0
2006-11-09,28.728,28.857,28.451,28.486,2104654,0
2006-11-10,28.58,28.831,28.426,28.615,2277330,0
2006-11-13,28.58,28.865,28.444,28.702,1710892,0
2006-11-14,28.547,28.814,28.262,28.624,1736138,0
2006-11-15,28.632,29.168,28.529,28.918,2608205,0
2006-11-16,28.918,29.272,28.624,29.219,1603765,0
2006-11-17,29.237,29.305,28.977,29.074,2366042,0
2006-11-20,28.926,29.029,28.684,28.719,3047599,0
2006-11-21,28.571,28.675,28.347,28.477,2541724,0
2006-11-22,28.407,28.675,28.374,28.624,1898970,0
2006-11-24,28.364,28.787,28.364,28.737,597012,0
2006-11-27,28.356,28.364,27.812,27.864,2652563,0
2006-11-28,27.847,28.253,27.803,28.029,2304546,0
2006-11-29,28.046,28.295,27.916,28.228,1677770,0
2006-11-30,28.21,28.382,27.976,28.183,1688309,0
2006-12-01,27.916,28.27,27.665,27.864,1908005,0
2006-12-04,27.873,28.426,27.734,28.374,1840023,0
2006-12-05,28.382,29.305,28.278,29.254,3624804,0
2006-12-06,29.254,29.254,28.71,29.082,2616889,0
2006-12-07,29.133,29.573,29.012,29.237,2006908,0
2006-12-08,29.115,29.366,29.048,29.09,1530110,0
2006-12-11,29.1,29.124,28.667,28.84,1882177,0
2006-12-12,28.728,28.728,28.407,28.684,1766946,0
2006-12-13,28.865,29.048,28.667,28.754,1708577,0
2006-12-14,28.84,28.874,28.571,28.667,2085543,0
2006-12-15,29.237,29.435,28.417,28.562,3150321,0
2006-12-18,28.52,28.754,28.435,28.599,1835854,0
2006-12-19,28.382,28.822,28.382,28.754,1696184,0
2006-12-20,28.719,29.012,28.632,28.936,1525943,0
2006-12-21,29.515,29.515,28.719,28.883,1717262,0
2006-12-22,28.883,29.082,28.589,28.918,961126,0
2006-12-26,28.831,29.02,28.771,28.892,648664,0
2006-12-27,29.039,29.133,28.632,28.883,1355697,0
2006-12-28,28.754,28.91,28.451,28.71,1571223,0
2006-12-29,28.737,28.91,28.444,28.529,901019,0
2007-01-03,28.562,29.124,28.106,29.012,2398815,0
2007-01-04,28.968,29.289,28.953,29.159,1656808,0
2007-01-05,29.02,29.115,28.787,28.883,1576202,0
2007-01-08,28.84,29.057,28.391,28.953,1272890,0
2007-01-09,28.986,29.764,28.961,29.228,1978302,0
2007-01-10,28.901,29.582,28.901,29.478,1780498,0
2007-01-11,29.461,30.1,29.444,29.669,2475136,0
2007-01-12,29.573,29.979,29.487,29.712,1879519,0
2007-01-16,29.772,30.341,29.694,30.273,3040302,0
2007-01-17,30.273,30.298,29.858,29.874,2466220,0
2007-01-18,29.874,29.963,29.582,29.669,2163255,0
2007-01-19,29.609,29.92,29.411,29.867,1831569,0
2007-01-22,29.85,30.074,29.289,29.522,3494167,0
2007-01-23,29.573,29.618,29.219,29.358,3414721,0
2007-01-24,29.358,29.487,29.012,29.228,3185645,0
2007-01-25,29.281,29.358,29.02,29.074,2389667,0
2007-01-26,29.1,29.186,28.831,28.953,1971238,0
2007-01-29,28.901,29.703,28.901,29.469,2879323,0
2007-01-30,29.6,29.65,29.228,29.444,1418117,0
2007-01-31,29.539,29.712,29.323,29.694,2337087,0
2007-02-01,29.703,30.143,29.609,30.134,2098170,0
2007-02-02,30.143,30.497,30.083,30.369,2674913,0
2007-02-05,30.04,30.169,29.772,29.893,4566242,0
2007-02-06,31.431,33.347,31.086,32.812,11087502,0
2007-02-07,32.796,32.804,31.896,32.164,4793811,0
2007-02-08,32.154,33.2,31.949,32.924,3496250,0
2007-02-09,32.854,34.297,32.812,33.726,4989304,0
2007-02-12,33.666,33.736,32.804,32.906,4200678,0
2007-02-13,33.088,33.382,32.839,33.328,3349833,0
2007-02-14,33.319,33.666,33.226,33.425,2077066,0
2007-02-15,33.279,33.918,32.812,33.726,3234749,0
2007-02-16,34.391,34.391,33.623,33.666,2706992,0
2007-02-20,33.434,34.651,33.434,34.53,4051341,0
2007-02-21,34.53,34.539,33.478,33.641,4412210,0
2007-02-22,33.641,33.726,33.011,33.271,3153911,0
2007-02-23,33.165,33.649,33.053,33.296,1559643,0
2007-02-26,33.337,33.495,32.967,33.079,1823503,0
2007-02-27,32.906,33.149,31.086,31.645,5223821,0
2007-02-28,31.448,31.862,31.3,31.655,5116462,0
2007-03-01,31.31,31.984,30.593,31.862,3518393,0
2007-03-02,31.862,32.122,31.473,31.473,4213362,0
2007-03-05,31.086,32.295,31.086,31.62,3415184,0
2007-03-06,31.716,31.949,31.482,31.827,2377507,0
2007-03-07,31.724,32.131,31.689,31.75,3555316,0
2007-03-08,31.967,32.122,31.808,32.033,1944206,0
2007-03-09,32.381,32.768,32.008,32.345,4079943,0
2007-03-12,32.474,32.879,32.363,32.673,3039837,0
2007-03-13,32.407,32.589,31.818,31.818,2052539,0
2007-03-14,31.818,32.432,31.536,32.122,2466333,0
2007-03-15,32.016,32.544,32,32.354,1798561,0
2007-03-16,32.509,32.623,32.146,32.432,3116967,0
2007-03-19,32.553,32.605,31.941,31.984,3516405,0
2007-03-20,31.992,32.673,31.967,32.553,2261698,0
2007-03-21,32.647,33.028,32.407,32.812,1733131,0
2007-03-22,32.812,33.063,32.691,32.778,2415029,0
2007-03-23,32.804,32.933,32.768,32.83,1531151,0
2007-03-26,32.759,32.82,32.535,32.726,1714599,0
2007-03-27,32.553,32.58,32.198,32.371,1350369,0
2007-03-28,32.182,32.242,31.777,31.949,2238995,0
2007-03-29,32.122,32.337,31.844,32.154,1423341,0
2007-03-30,32.207,32.415,31.698,32.173,1435465,0
2007-04-02,32.258,32.544,32.122,32.457,1827491,0
2007-04-03,32.589,33.149,32.589,33.141,3416339,0
2007-04-04,33.104,33.434,32.942,33.287,2475587,0
2007-04-05,33.182,33.46,33.165,33.382,1474586,0
2007-04-09,33.373,33.382,33.182,33.296,742586,0
2007-04-10,33.217,33.245,32.906,33.063,2784934,0
2007-04-11,33.123,33.132,32.509,32.509,2605352,0
2007-04-12,32.345,32.596,32.225,32.442,2181623,0
2007-04-13,33.079,33.079,32.31,32.854,2109984,0
2007-04-16,33.046,33.382,32.854,33.279,2190624,0
2007-04-17,33.279,33.554,33.096,33.452,1792307,0
2007-04-18,33.236,33.416,33.088,33.373,1204887,0
2007-04-19,33.347,33.347,33.079,33.305,1953235,0
2007-04-20,33.623,33.778,33.364,33.632,2738254,0
2007-04-23,33.719,34.175,33.486,33.694,2910381,0
2007-04-24,33.641,34.175,33.296,34.02,2977530,0
2007-04-25,33.287,34.53,33.287,34.417,3370132,0
2007-04-26,34.323,34.608,34.315,34.504,3247835,0
2007-04-27,34.192,34.747,34.063,34.116,1851487,0
2007-04-30,34.539,34.874,34.192,34.366,4256970,0
2007-05-01,35.557,36.135,34.548,35.341,7507165,0
2007-05-02,35.479,35.79,34.884,35.421,4680314,0
2007-05-03,35.496,35.678,35.17,35.308,12523573,0
2007-05-04,35.488,35.583,34.91,35.238,3121601,0
2007-05-07,35.254,35.412,35.082,35.187,2507100,0
2007-05-08,35.229,35.273,34.469,34.755,3325313,0
2007-05-09,34.573,34.874,34.125,34.289,5061837,0
2007-05-10,34.108,34.374,33.434,33.59,5723434,0
2007-05-11,33.59,33.59,32.778,32.975,5530839,0
2007-05-14,33.011,33.182,32.787,32.898,6652081,0
2007-05-15,33.028,33.287,32.743,32.839,2833600,0
2007-05-16,32.82,33.245,32.726,33.226,2324698,0
2007-05-17,33.088,33.114,32.734,32.872,2144839,0
2007-05-18,33.037,33.063,32.655,32.924,2722627,0
2007-05-21,32.863,32.915,32.466,32.639,3750235,0
2007-05-22,32.933,32.933,32.104,32.482,2800974,0
2007-05-23,32.596,32.872,32.337,32.415,3853532,0
2007-05-24,32.345,32.682,31.741,31.896,4703246,0
2007-05-25,31.862,32.25,31.681,31.974,2777290,0
2007-05-29,32.812,32.924,32.354,32.423,3905533,0
2007-05-30,32.432,32.984,32.302,32.951,5474722,0
2007-05-31,32.951,33.279,32.787,33.149,4432014,0
2007-06-01,33.328,33.918,33.328,33.857,7072996,0
2007-06-04,33.769,34.055,33.443,33.554,2574908,0
2007-06-05,33.501,33.76,33.382,33.545,2716026,0
2007-06-06,33.382,33.563,33.182,33.347,2254517,0
2007-06-07,33.157,33.364,32.83,32.863,3069831,0
2007-06-08,32.691,33.132,32.5,33.096,3514124,0
2007-06-11,33.011,33.254,32.898,33.02,2113630,0
2007-06-12,32.804,33.141,32.768,32.839,2352146,0
2007-06-13,32.984,33.279,32.787,33.254,1735097,0
2007-06-14,33.337,33.814,33.079,33.311,4635499,0
2007-06-15,33.46,33.613,33.104,33.141,2503396,0
2007-06-18,33.245,33.407,33.002,33.002,3294036,0
2007-06-19,33.063,33.296,32.448,32.492,3379280,0
2007-06-20,32.707,32.83,32.131,32.198,2310682,0
2007-06-21,32.139,32.474,32.042,32.328,2072108,0
2007-06-22,32.146,32.371,31.777,31.793,2892350,0
2007-06-25,31.681,32.078,31.378,31.508,2051113,0
2007-06-26,31.707,31.905,31.448,31.569,2577320,0
2007-06-27,31.36,31.689,31.197,31.664,2253684,0
2007-06-28,32.008,32.122,31.569,31.793,2396383,0
2007-06-29,31.808,32.033,31.593,31.733,2293079,0
2007-07-02,31.913,31.949,31.378,31.733,2163487,0
2007-07-03,32.25,33.037,32.25,32.631,2050222,0
2007-07-05,32.337,32.898,32.146,32.726,2338964,0
2007-07-06,32.726,33.079,32.482,32.984,2251480,0
2007-07-09,33.495,33.495,32.915,33.028,2784521,0
2007-07-10,32.942,33.236,32.804,32.854,2618721,0
2007-07-11,32.796,33.311,32.664,33.217,3519529,0
2007-07-12,33.39,34.254,33.217,34.151,3306817,0
2007-07-13,34.055,34.09,33.658,33.752,3063927,0
2007-07-16,33.599,33.752,33.486,33.545,1636861,0
2007-07-17,33.806,34.349,33.632,34.038,3146463,0
2007-07-18,34.03,34.263,33.769,34.038,2331529,0
2007-07-19,34.081,34.693,34.081,34.668,3292109,0
2007-07-20,34.642,34.772,34.003,34.02,3268580,0
2007-07-23,34.366,34.592,33.943,34.539,2324465,0
2007-07-24,33.874,34.789,33.874,34.218,3352069,0
2007-07-25,34.548,35.109,34.218,34.592,5362580,0
2007-07-26,34.246,34.358,33.545,33.857,4556165,0
2007-07-27,33.632,33.977,33.39,33.416,2394070,0
2007-07-30,32.743,33.744,32.407,33.545,4809562,0
2007-07-31,31.758,31.785,29.79,31.095,16557542,0
2007-08-01,30.879,30.93,29.411,29.867,10283570,0
2007-08-02,29.65,30.178,29.366,30.161,8438765,0
2007-08-03,30.395,30.99,30.04,30.222,6290452,0
2007-08-06,30.937,30.955,29.902,30.161,5457414,0
2007-08-07,29.478,30.049,28.771,29.461,8089013,0
2007-08-08,29.756,30.654,29.591,30.488,5311838,0
2007-08-09,30.636,31.517,29.85,30.022,5960502,0
2007-08-10,29.642,30.316,29.425,29.497,4459925,0
2007-08-13,29.591,29.996,29.15,29.807,3972124,0
2007-08-14,30.205,30.341,29.263,29.444,3545818,0
2007-08-15,29.402,29.955,29.228,29.254,4858317,0
2007-08-16,28.331,29.497,28.295,28.883,6100286,0
2007-08-17,29.547,29.618,28.953,29.515,3305163,0
2007-08-20,29.515,29.902,29.366,29.73,2174838,0
2007-08-21,29.522,29.685,29.246,29.418,2202400,0
2007-08-22,29.539,29.79,29.35,29.782,1414413,0
2007-08-23,30.049,30.049,29.385,29.531,1820217,0
2007-08-24,30.1,30.109,29.461,29.772,1371563,0
2007-08-27,29.685,29.867,29.506,29.65,1824725,0
2007-08-28,29.435,29.694,29.065,29.074,2221507,0
2007-08-29,29.115,29.461,28.945,29.452,1496987,0
2007-08-30,29.385,29.65,29.177,29.539,1319562,0
2007-08-31,29.798,29.816,29.314,29.659,2478378,0
2007-09-04,29.703,29.703,29.09,29.168,3493471,0
2007-09-05,29.124,29.124,28.399,28.589,4019144,0
2007-09-06,28.589,28.805,28.529,28.71,2129208,0
2007-09-07,28.52,28.659,27.873,27.925,3825855,0
2007-09-10,28.002,28.029,27.589,27.604,3727993,0
2007-09-11,27.796,28.641,27.612,28.547,4382214,0
2007-09-12,28.451,28.675,28.071,28.589,5725982,0
2007-09-13,28.71,29.057,28.615,28.936,2518978,0
2007-09-14,28.936,29.506,28.865,29.435,3639744,0
2007-09-17,29.425,29.609,28.945,29.15,2940239,0
2007-09-18,29.219,30.022,29.029,29.955,2212357,0
2007-09-19,30.222,30.385,29.893,30.307,1982702,0
2007-09-20,30.169,30.351,29.937,29.996,1583501,0
2007-09-21,30.29,30.576,29.996,30.341,4057094,0
2007-09-24,30.567,30.99,30.022,30.161,3092414,0
2007-09-25,30.067,30.273,29.772,29.85,2525863,0
2007-09-26,30.109,31.086,30.04,30.851,2627430,0
2007-09-27,30.937,31.456,30.921,31.351,3966912,0
2007-09-28,31.284,32.535,31.187,32.407,6184136,0
2007-10-01,32.639,32.889,32.407,32.673,4148797,0
2007-10-02,32.734,33.245,32.673,32.854,4132988,0
2007-10-03,32.812,33.157,32.131,32.345,3898006,0
2007-10-04,32.448,32.571,32.146,32.354,2286014,0
2007-10-05,32.664,32.993,32.139,32.415,2806360,0
2007-10-08,32.337,32.562,32.233,32.286,894533,0
2007-10-09,32.295,32.589,32.233,32.432,1486795,0
2007-10-10,32.492,32.682,32.268,32.381,1088932,0
2007-10-11,32.571,32.682,32.337,32.415,1228880,0
2007-10-12,32.812,33.287,32.717,33.157,3081878,0
2007-10-15,33.191,33.279,32.5,32.596,2321570,0
2007-10-16,32.639,32.872,32.216,32.614,2856622,0
2007-10-17,32.848,32.879,32,32.078,2169855,0
2007-10-18,32.051,32.448,32.016,32.381,1557096,0
2007-10-19,32.25,32.707,31.224,31.249,4782927,0
2007-10-22,31.526,31.818,31.015,31.741,2415844,0
2007-10-23,31.793,32.345,31.793,32.008,3155994,0
2007-10-24,31.967,32.354,31.464,32.295,3006714,0
2007-10-25,32.295,33.2,32.295,32.839,3740616,0
2007-10-26,32.967,33.305,32.768,33.063,1899780,0
2007-10-29,33.296,34.02,32.975,33.736,5477798,0
2007-10-30,34.151,35.826,33.675,35.203,7945298,0
2007-10-31,35.187,35.385,34.936,35.385,4576546,0
2007-11-01,35.187,35.308,34.426,34.478,3603031,0
2007-11-02,34.633,35.073,33.848,34.151,3387782,0
2007-11-05,34.246,34.893,34.218,34.72,5448866,0
2007-11-06,34.747,35.117,34.747,34.945,4097718,0
2007-11-07,34.573,34.945,34.175,34.175,4300449,0
2007-11-08,34.108,34.617,33.46,33.918,4430869,0
2007-11-09,33.536,34.971,33.536,34.651,5006543,0
2007-11-12,34.849,34.884,34.159,34.201,3885386,0
2007-11-13,34.417,34.513,33.797,34.486,3082627,0
2007-11-14,34.624,35.488,34.582,34.91,3092884,0
2007-11-15,34.859,35.221,34.747,34.884,2466333,0
2007-11-16,35.341,36.706,35.238,35.972,6028535,0
2007-11-19,35.817,36.102,35.246,35.299,3586496,0
2007-11-20,35.429,36.069,34.901,35.505,2778323,0
2007-11-21,35.281,35.799,35.134,35.187,2903989,0
2007-11-23,35.341,35.781,35.203,35.548,1448578,0
2007-11-26,35.62,36.153,35.029,35.073,2903914,0
2007-11-27,35.299,35.843,34.927,35.1,3201019,0
2007-11-28,35.437,35.989,35.039,35.79,3311465,0
2007-11-29,35.748,36.077,35.299,35.455,2556798,0
2007-11-30,35.808,35.808,34.954,35.446,4916535,0
2007-12-03,35.238,35.412,33.641,34.081,5914467,0
2007-12-04,34.09,34.183,33.501,33.711,4738683,0
2007-12-05,33.952,34.391,33.778,34.046,2943246,0
2007-12-06,34.038,34.859,33.806,34.781,3583747,0
2007-12-07,35.645,36.412,35.358,35.678,4558961,0
2007-12-10,35.703,35.79,35.281,35.531,2427870,0
2007-12-11,35.514,35.817,34.263,34.263,3891030,0
2007-12-12,35.1,35.394,34.582,35.09,5123118,0
2007-12-13,34.971,35.005,34.271,34.608,2893917,0
2007-12-14,34.323,34.573,33.943,33.943,3707493,0
2007-12-17,33.814,34.183,33.478,33.649,4178268,0
2007-12-18,33.821,34.099,33.217,33.96,4646209,0
2007-12-19,34.167,34.684,33.778,34.426,6248991,0
2007-12-20,34.608,34.884,34.426,34.772,4267361,0
2007-12-21,35.308,35.463,34.971,35.341,4634189,0
2007-12-24,35.341,35.548,35.09,35.385,1054272,0
2007-12-26,35.385,35.514,35.082,35.254,1868156,0
2007-12-27,35.254,35.421,34.478,34.566,3438583,0
2007-12-28,34.582,34.831,34.4,34.53,2150557,0
2007-12-31,34.297,34.566,34.135,34.135,2181188,0
2008-01-02,34.046,34.382,33.806,34.003,4083183,0
2008-01-03,34.055,34.349,33.985,34.236,3847700,0
2008-01-04,34.108,34.167,33.623,33.719,7966577,0
2008-01-07,33.857,34.046,33.104,33.287,8008042,0
2008-01-08,33.328,33.994,33.104,33.254,11422025,0
2008-01-09,33.191,33.416,32.589,33.279,6209785,0
2008-01-10,33.2,34.046,33.063,33.814,5441434,0
2008-01-11,33.572,33.806,33.182,33.217,4166804,0
2008-01-14,34.374,34.374,33.063,33.271,3985036,0
2008-01-15,32.804,33.02,31.793,31.844,4687991,0
2008-01-16,31.645,32.915,31.645,32.173,6076906,0
2008-01-17,32.207,32.381,30.601,30.809,8050785,0
2008-01-18,31.032,31.672,30.663,31.17,7523887,0
2008-01-22,29.721,31.949,29.566,31.576,10500377,0
2008-01-23,30.713,31.144,29.366,31.041,9706996,0
2008-01-24,30.826,31.129,30.257,30.48,5834526,0
2008-01-25,30.713,30.748,29.79,29.972,5108459,0
2008-01-28,30.143,30.446,29.685,29.893,5034613,0
2008-01-29,30.161,30.161,29.444,29.858,5033595,0
2008-01-30,30.36,30.385,29.677,29.764,7252626,0
2008-01-31,29.73,30.307,29.358,30.161,14603015,0
2008-02-01,30.307,30.973,30.307,30.973,10480610,0
2008-02-04,30.826,31.258,30.697,31.095,6977563,0
2008-02-05,32.363,33.694,32.337,32.647,17589354,0
2008-02-06,32.682,33.527,32.682,32.942,6490642,0
2008-02-07,32.83,33.977,32.726,33.977,8260216,0
2008-02-08,33.769,33.848,33.519,33.719,5573069,0
2008-02-11,33.59,33.719,33.182,33.478,3738852,0
2008-02-12,33.736,34.936,33.536,34.807,6648734,0
2008-02-13,35.187,35.403,34.703,34.971,4437860,0
2008-02-14,34.755,34.849,33.744,33.821,4593149,0
2008-02-15,33.744,34.081,33.666,33.935,3536578,0
2008-02-19,34.246,34.297,33.685,33.874,2641802,0
2008-02-20,33.519,33.641,33.311,33.536,3749991,0
2008-02-21,33.711,33.968,32.743,32.759,5160962,0
2008-02-22,32.759,32.879,32.146,32.734,4729105,0
2008-02-25,32.951,33.994,32.889,33.623,5098004,0
2008-02-26,33.623,34.081,33.486,33.943,3280752,0
2008-02-27,33.675,34.167,33.545,33.927,3600566,0
2008-02-28,33.752,34.755,33.59,33.806,3432712,0
2008-02-29,33.501,33.554,32.726,32.863,2989529,0
2008-03-03,32.879,33.486,32.82,33.425,2620714,0
2008-03-04,33.182,33.839,32.768,33.053,3628839,0
2008-03-05,33.157,33.563,33.037,33.501,2626303,0
2008-03-06,33.399,33.407,32.699,32.863,3049228,0
2008-03-07,32.614,32.639,31.499,31.827,5324090,0
2008-03-10,31.758,32.122,31.672,32.025,3179012,0
2008-03-11,32.673,32.768,32.225,32.691,2588629,0
2008-03-12,32.933,33.407,32.423,32.518,2940921,0
2008-03-13,32.207,33.581,32.207,33.305,5430266,0
2008-03-14,33.519,33.519,32.318,32.863,4219761,0
2008-03-17,32.146,33.319,32.146,33.114,4264353,0
2008-03-18,33.666,34.659,33.2,34.617,6329190,0
2008-03-19,34.798,35.134,34.03,34.116,4332893,0
2008-03-20,34.435,34.469,34.09,34.289,6238519,0
2008-03-24,34.557,34.693,34.366,34.504,5427164,0
2008-03-25,34.582,34.815,34.349,34.478,3959103,0
2008-03-26,34.444,34.539,34.201,34.382,3079559,0
2008-03-27,34.391,34.755,34.143,34.374,3010314,0
2008-03-28,34.478,34.478,33.641,33.726,2115625,0
2008-03-31,33.839,34.21,33.632,34.143,3384556,0
2008-04-01,34.712,35.1,34.151,35.039,3667398,0
2008-04-02,35.264,35.299,34.901,35.065,2621297,0
2008-04-03,34.831,35.412,34.831,35.325,2662250,0
2008-04-04,35.325,35.592,35.014,35.358,3208399,0
2008-04-07,35.654,35.654,34.693,34.738,2750998,0
2008-04-08,34.391,34.557,34.143,34.297,3431424,0
2008-04-09,34.254,34.417,34.012,34.218,3450380,0
2008-04-10,34.125,34.884,34.071,34.729,2784979,0
2008-04-11,34.462,34.807,34.28,34.539,2348564,0
2008-04-14,34.539,35.213,34.495,35.1,3390028,0
2008-04-15,35.1,35.254,34.651,34.997,3964835,0
2008-04-16,35.161,35.479,35.022,35.446,4184988,0
2008-04-17,35.479,35.514,34.478,34.592,4640395,0
2008-04-18,35.005,35.005,34.592,34.712,3615548,0
2008-04-21,34.582,34.765,34.486,34.676,2191164,0
2008-04-22,34.633,34.633,34.071,34.323,2092355,0
2008-04-23,34.539,34.539,33.752,34.167,2716806,0
2008-04-24,33.968,34.874,33.96,34.573,2434159,0
2008-04-25,34.822,34.822,34.271,34.676,2766452,0
2008-04-28,34.548,34.849,34.125,34.608,3334016,0
2008-04-29,35.221,36.214,34.72,34.765,7178190,0
2008-04-30,34.884,35.014,33.658,34.765,6662393,0
2008-05-01,33.606,33.874,33.02,33.271,6074172,0
2008-05-02,33.416,34.135,33.114,34.099,6504268,0
2008-05-05,34.063,34.081,33.208,33.486,5477106,0
2008-05-06,33.279,34.192,33.279,34.116,4106458,0
2008-05-07,33.279,34.566,33.279,34.289,2299779,0
2008-05-08,34.151,34.358,33.892,34.246,3217530,0
2008-05-09,33.752,34.125,33.752,33.994,2235119,0
2008-05-12,34.175,34.358,33.501,33.874,3641861,0
2008-05-13,33.883,34.063,33.581,33.752,3659284,0
2008-05-14,33.778,34.323,33.719,33.994,2128191,0
2008-05-15,34.081,34.201,33.694,33.935,2797227,0
2008-05-16,33.865,34.063,33.666,33.943,2568975,0
2008-05-19,33.935,34.02,33.046,33.382,4404517,0
2008-05-20,33.337,33.649,32.975,33.157,1809779,0
2008-05-21,33.088,33.606,32.804,32.872,3906903,0
2008-05-22,32.967,33.407,32.839,33.271,3008206,0
2008-05-23,33.053,33.797,33.046,33.245,4058733,0
2008-05-27,33.123,33.434,33.037,33.236,1952742,0
2008-05-28,33.443,33.744,33.217,33.279,2073713,0
2008-05-29,33.157,33.726,33.132,33.501,2262482,0
2008-05-30,33.536,33.769,33.319,33.726,1849355,0
2008-06-02,33.545,33.736,33.046,33.149,1989581,0
2008-06-03,33.305,33.452,32.759,33.088,2908691,0
2008-06-04,33.037,33.2,32.854,32.984,2298020,0
2008-06-05,33.028,33.373,32.778,33.319,3473641,0
2008-06-06,33.149,33.2,32.131,32.131,4236243,0
2008-06-09,32.207,32.354,31.569,31.88,4261824,0
2008-06-10,31.785,32.58,31.593,32.482,5573348,0
2008-06-11,32.225,32.734,31.974,32.154,4900181,0
2008-06-12,32.154,32.778,32.154,32.354,4229320,0
2008-06-13,32.596,32.596,31.862,32.216,3808613,0
2008-06-16,32.06,32.06,31.448,31.896,3707223,0
2008-06-17,32.131,32.131,31.611,31.645,3001931,0
2008-06-18,31.517,31.716,31.041,31.068,3585782,0
2008-06-19,31.112,32.164,31.086,31.974,5170247,0
2008-06-20,31.992,32.016,30.903,30.973,4281270,0
2008-06-23,31.233,31.431,30.775,31.24,4522224,0
2008-06-24,31.197,31.351,30.704,31.077,3592789,0
2008-06-25,31.05,31.844,30.894,31.49,3861911,0
2008-06-26,31.206,31.576,30.636,30.663,5227288,0
2008-06-27,30.73,30.913,30.438,30.601,3118037,0
2008-06-30,30.584,31.369,30.412,31.103,4291179,0
2008-07-01,30.757,31.068,30.36,30.894,4358127,0
2008-07-02,30.817,30.826,30.222,30.29,4624728,0
2008-07-03,30.257,30.861,30.119,30.567,2122230,0
2008-07-07,30.576,30.721,30.092,30.421,3753357,0
2008-07-08,30.488,30.93,29.979,30.886,5084137,0
2008-07-09,30.87,31.378,30.55,30.748,4063309,0
2008-07-10,30.834,30.834,30.316,30.697,3230892,0
2008-07-11,30.412,30.844,29.937,30.429,5722092,0
2008-07-14,30.697,31.041,30.222,30.472,2785231,0
2008-07-15,30.1,30.697,29.703,30.316,5822622,0
2008-07-16,30.178,31.197,29.824,31.12,5146745,0
2008-07-17,31.086,31.464,30.488,31.423,4406832,0
2008-07-18,31.423,31.423,30.791,31.267,3085609,0
2008-07-21,31.179,31.386,30.738,30.937,1030590,0
2008-07-22,30.93,31.448,30.766,31.378,3084657,0
2008-07-23,31.404,31.672,31.276,31.629,902852,0
2008-07-24,31.637,32.113,31.423,31.844,3368868,0
2008-07-25,31.974,32.078,31.292,31.404,3677614,0
2008-07-28,30.679,31.777,30.679,31.215,2567106,0
2008-07-29,31.517,32.707,31.517,32.442,4243643,0
2008-07-30,34.125,38.743,34.125,38.087,20667414,0
2008-07-31,36.715,37.561,36.239,36.611,8186762,0
2008-08-01,36.55,37.13,36.06,36.784,4421568,0
2008-08-04,36.68,37.923,36.5,37.596,4855362,0
2008-08-05,37.724,39.15,37.69,39.072,7933610,0
2008-08-06,39.037,39.072,38.122,38.191,6085633,0
2008-08-07,36.896,37.724,36.741,37.19,5118112,0
2008-08-08,37.301,38.311,37.266,38.295,4704214,0
2008-08-11,38.235,38.235,37.13,37.355,4702808,0
2008-08-12,37.338,37.466,36.732,37.172,4455385,0
2008-08-13,36.852,37.198,36.351,36.688,4024907,0
2008-08-14,36.109,37.5,36.093,37.207,4734384,0
2008-08-15,37.345,37.596,36.835,37.293,3786208,0
2008-08-18,37.293,38.139,37.016,37.329,3202572,0
2008-08-19,37.068,37.483,36.593,37.266,2930320,0
2008-08-20,37.448,37.665,36.94,37.311,2891263,0
2008-08-21,36.914,37.345,36.447,36.767,2318897,0
2008-08-22,36.776,37.579,36.724,37.338,2175164,0
2008-08-25,37.248,37.248,36.394,36.671,1500106,0
2008-08-26,36.629,37.025,36.385,36.861,1955569,0
2008-08-27,36.835,37.13,36.541,37.13,2201827,0
2008-08-28,37.112,37.648,36.932,37.596,3500586,0
2008-08-29,37.561,37.751,36.905,36.983,2715095,0
2008-09-02,37.311,37.82,37.311,37.404,3069582,0
2008-09-03,37.483,38.485,37.404,38.079,4014730,0
2008-09-04,37.958,37.975,36.818,37.087,4531561,0
2008-09-05,36.724,37.068,36.368,36.991,2955337,0
2008-09-08,37.596,38.209,36.999,38.13,3150624,0
2008-09-09,38.036,38.614,37.19,37.19,4092623,0
2008-09-10,37.345,37.845,37.139,37.535,3097512,0
2008-09-11,37.466,37.466,36.697,37.414,4484546,0
2008-09-12,37.181,37.248,36.68,36.923,3881039,0
2008-09-15,36.221,37.121,36.221,36.483,4787295,0
2008-09-16,35.964,36.239,34.192,35.488,6088257,0
2008-09-17,35.022,35.022,33.719,34.108,7817348,0
2008-09-18,34.435,35.048,33.675,34.557,6220649,0
2008-09-19,35.394,36.276,33.675,34.989,5157951,0
2008-09-22,35.134,35.817,34.478,34.676,4038443,0
2008-09-23,34.772,35.548,34.125,34.901,3918784,0
2008-09-24,34.781,35.694,34.651,35.178,3248439,0
2008-09-25,35.325,36.342,35.308,36.084,3291360,0
2008-09-26,35.592,36.31,35.273,35.989,2991900,0
2008-09-29,35.685,35.996,34.125,34.236,5772533,0
2008-09-30,34.798,35.945,34.539,35.894,4341507,0
2008-10-01,35.878,35.92,35.125,35.601,2538682,0
2008-10-02,35.325,35.748,34.099,34.236,3831617,0
2008-10-03,34.53,34.918,33.063,33.208,5655461,0
2008-10-06,32.915,33.279,31.233,32.233,6872047,0
2008-10-07,32.707,32.915,30.067,30.298,6559596,0
2008-10-08,29.756,30.48,28.444,28.547,9548627,0
2008-10-09,28.754,28.814,26.75,26.75,5721225,0
2008-10-10,25.799,26.517,23.746,25.309,10426440,0
2008-10-13,26.457,28.641,25.696,28.02,6919135,0
2008-10-14,28.865,28.926,26.388,27.173,5711325,0
2008-10-15,27.199,27.199,25.472,25.628,5790208,0
2008-10-16,25.567,26.285,24.16,25.386,7967908,0
2008-10-17,25.386,25.835,24.341,24.998,5304069,0
2008-10-20,25.472,26.645,24.998,26.645,4939710,0
2008-10-21,26.276,26.579,25.238,25.912,6393340,0
2008-10-22,25.446,25.827,22.873,23.503,6958889,0
2008-10-23,23.615,23.761,21.666,22.597,7218970,0
2008-10-24,21.033,21.578,20.542,21.085,7443848,0
2008-10-27,20.731,21.345,20.371,20.534,6804520,0
2008-10-28,21,23.33,20.386,23.33,8655580,0
2008-10-29,23.538,24.248,22.32,23.028,7822708,0
2008-10-30,21.328,21.328,17.14,19.49,38762194,0
2008-10-31,19.49,21.603,19.049,21.44,14878649,0
2008-11-03,21.432,21.897,20.803,21.785,8747219,0
2008-11-04,22.27,22.812,21.881,22.719,6870472,0
2008-11-05,22.458,22.925,21.759,22.208,5375218,0
2008-11-06,21.923,22.441,21.217,22.148,7671221,0
2008-11-07,22.312,22.934,22.104,22.769,5148480,0
2008-11-10,23.097,23.097,21.172,21.639,6164924,0
2008-11-11,21.578,22.028,20.223,20.534,6469680,0
2008-11-12,20.239,20.239,18.53,18.617,8611683,0
2008-11-13,18.652,20.05,17.701,20.032,9945130,0
2008-11-14,19.799,20.335,19.237,19.454,5011170,0
2008-11-17,19.196,19.988,18.694,19.005,4141304,0
2008-11-18,19.013,19.35,18.505,19.265,5948153,0
2008-11-19,19.124,19.187,17.934,18.029,4507137,0
2008-11-20,17.821,17.901,15.732,15.87,8892609,0
2008-11-21,16.242,17.322,15.067,16.966,12161521,0
2008-11-24,17.207,17.839,16.606,16.777,12745373,0
2008-11-25,17.279,17.39,16.675,17.088,8680288,0
2008-11-26,16.786,18.46,16.588,18.288,6612219,0
2008-11-28,18.652,18.652,17.745,18.218,2794428,0
2008-12-01,17.873,18.306,17.079,17.079,7404207,0
2008-12-02,17.469,18.046,17.124,17.856,5767046,0
2008-12-03,17.442,18.204,17.14,18.115,4654286,0
2008-12-04,17.873,18.392,17.252,17.554,4787131,0
2008-12-05,17.192,19.075,17.029,18.996,4841351,0
2008-12-08,19.35,19.35,17.961,18.505,4887299,0
2008-12-09,18.419,19.565,18.196,19.075,5049721,0
2008-12-10,19.161,20.309,18.98,19.971,6437942,0
2008-12-11,19.377,20.481,19.367,19.508,4320094,0
2008-12-12,19.013,20.041,18.9,19.963,3749694,0
2008-12-15,19.903,20.067,19.187,19.549,5530826,0
2008-12-16,20.058,20.714,19.377,20.179,5704903,0
2008-12-17,19.93,19.963,19.115,19.715,5756211,0
2008-12-18,19.886,20.705,19.678,19.998,4645052,0
2008-12-19,20.075,20.645,19.988,20.256,5807223,0
2008-12-22,20.291,20.498,19.359,20.075,5778482,0
2008-12-23,20.171,20.335,19.308,19.393,5624641,0
2008-12-24,19.402,19.722,19.35,19.539,1656529,0
2008-12-26,19.573,19.799,19.341,19.582,1297660,0
2008-12-29,19.549,19.549,19.124,19.427,2446325,0
2008-12-30,19.687,20.239,19.67,20.231,2326285,0
2008-12-31,20.093,20.843,20.093,20.749,2877707,0
2009-01-02,20.654,21.785,20.654,21.673,3291487,0
2009-01-05,21.587,21.7,21.226,21.423,2919040,0
2009-01-06,21.612,21.846,21.051,21.544,4004362,0
2009-01-07,21.405,21.708,20.794,20.905,5583852,0
2009-01-08,20.776,20.843,19.619,19.947,8030443,0
2009-01-09,20.058,20.489,19.22,19.86,7928624,0
2009-01-12,19.715,19.939,19.049,19.291,7430748,0
2009-01-13,19.214,19.653,18.675,18.891,7674208,0
2009-01-14,18.563,18.626,17.701,18.27,6878697,0
2009-01-15,18.298,19.058,18.124,18.944,7207644,0
2009-01-16,18.555,18.555,16.846,17.486,12641194,0
2009-01-20,17.226,17.554,17.061,17.165,8091137,0
2009-01-21,17.226,18.081,17.183,18.02,5880952,0
2009-01-22,17.676,18.151,17.554,17.961,4216458,0
2009-01-23,17.64,17.649,16.614,16.855,5604134,0
2009-01-26,16.984,17.546,16.838,17.38,6294686,0
2009-01-27,17.26,18.098,17.26,17.839,4446807,0
2009-01-28,18.349,18.771,18.063,18.591,4161509,0
2009-01-29,18.46,18.78,17.969,17.987,3527010,0
2009-01-30,18.218,18.218,17.486,17.657,3731987,0
2009-02-02,16.517,17.348,16.337,16.699,8577589,0
2009-02-03,16.803,18.539,16.699,18.133,13994890,0
2009-02-04,18.211,18.496,17.944,18.073,5149881,0
2009-02-05,17.917,18.891,17.494,18.789,7122138,0
2009-02-06,18.798,19.895,18.789,19.626,5325440,0
2009-02-09,19.591,19.591,19.205,19.384,3395140,0
2009-02-10,19.273,19.384,18.142,18.401,5968630,0
2009-02-11,18.53,18.771,18.142,18.738,4990506,0
2009-02-12,18.9,19.124,18.261,18.996,6224331,0
2009-02-13,19.049,19.099,18.451,18.451,4215818,0
2009-02-17,18.011,18.124,17.124,17.235,6205906,0
2009-02-18,17.371,17.371,16.838,17.115,5387373,0
2009-02-19,17.288,17.469,16.606,16.684,7177596,0
2009-02-20,16.666,16.666,15.802,16.156,7429114,0
2009-02-23,16.329,16.423,15.456,15.646,7355259,0
2009-02-24,15.758,16.189,15.604,16.121,4830989,0
2009-02-25,16.068,16.068,15.43,15.517,6154871,0
2009-02-26,15.802,16.019,15.464,15.776,7889340,0
2009-02-27,15.672,15.75,15.137,15.188,7351018,0
2009-03-02,14.878,15.058,13.918,13.918,6978902,0
2009-03-03,14.092,14.375,13.591,13.773,6576972,0
2009-03-04,13.989,14.42,13.866,14.169,5265898,0
2009-03-05,13.694,13.971,13.237,13.385,7355202,0
2009-03-06,13.385,13.918,13.288,13.539,7473163,0
2009-03-09,13.176,13.332,12.433,13.125,8640613,0
2009-03-10,13.332,13.926,13.125,13.918,5282643,0
2009-03-11,13.652,14.066,13.643,13.866,5661094,0
2009-03-12,13.866,14.508,13.488,14.446,6159080,0
2009-03-13,14.48,14.929,14.42,14.808,6562269,0
2009-03-16,15.87,16.112,15.311,15.319,8417380,0
2009-03-17,15.611,15.706,15.248,15.672,5086854,0
2009-03-18,15.604,16.068,15.311,15.913,6623008,0
2009-03-19,15.913,16.31,15.811,15.923,4952255,0
2009-03-20,16.001,16.103,15.354,15.43,5167818,0
2009-03-23,15.517,16.759,15.447,16.707,8225167,0
2009-03-24,16.552,17.106,16.362,16.768,5516908,0
2009-03-25,16.846,17.512,16.63,16.957,5349149,0
2009-03-26,17.133,17.39,16.855,17.341,3797371,0
2009-03-27,17.341,17.614,16.941,17.183,3509048,0
2009-03-30,16.864,16.984,16.051,16.276,4086825,0
2009-03-31,16.441,16.891,16.13,16.606,4538801,0
2009-04-01,16.423,16.803,16.059,16.724,2885092,0
2009-04-02,16.923,18.555,16.923,18.226,7498429,0
2009-04-03,18.27,18.505,17.934,18.34,5420516,0
2009-04-06,18.218,18.323,17.891,18.177,3518313,0
2009-04-07,18.003,18.046,17.614,17.649,3188718,0
2009-04-08,17.693,17.996,17.537,17.996,2864901,0
2009-04-09,18.383,19.075,17.978,19.066,4191335,0
2009-04-13,18.962,19.022,18.582,18.909,2235311,0
2009-04-14,18.763,18.763,17.978,18.063,4524276,0
2009-04-15,18.011,18.211,17.812,18.046,3580332,0
2009-04-16,18.133,18.652,18.063,18.547,3545564,0
2009-04-17,18.645,19.205,18.349,19.075,4627096,0
2009-04-20,18.824,18.98,18.211,18.349,4651528,0
2009-04-21,18.332,18.833,18.089,18.451,4524080,0
2009-04-22,18.196,19.115,17.917,18.789,5471141,0
2009-04-23,18.738,19.22,18.572,19.205,6508701,0
2009-04-24,19.22,19.73,19.031,19.539,3566273,0
2009-04-27,19.308,19.35,18.6,18.771,5135633,0
2009-04-28,18.383,18.728,18.253,18.53,5343003,0
2009-04-29,18.53,19.124,18.487,18.909,4219321,0
2009-04-30,19.124,19.851,19.066,19.653,7365642,0
2009-05-01,19.635,20.327,19.471,20.309,4389173,0
2009-05-04,20.3,22,20.3,21.777,9898467,0
2009-05-05,21.13,21.13,18.27,19.93,16345727,0
2009-05-06,20.093,21.283,19.619,19.963,10747432,0
2009-05-07,20.291,20.508,19.86,19.939,11084885,0
2009-05-08,20.102,20.265,19.842,20.196,5107710,0
2009-05-11,19.93,20.127,19.573,19.738,5844031,0
2009-05-12,19.939,19.947,19.316,19.678,6632487,0
2009-05-13,19.454,19.601,19.083,19.367,5044888,0
2009-05-14,19.418,19.851,19.418,19.619,4632582,0
2009-05-15,19.619,20.067,19.539,19.808,4582392,0
2009-05-18,19.86,20.464,19.773,20.437,4060436,0
2009-05-19,20.273,20.905,20.075,20.619,4118417,0
2009-05-20,20.93,21.63,20.593,21.283,7479677,0
2009-05-21,21.077,21.371,20.938,21.275,7923175,0
2009-05-22,21.371,22.432,21.275,22.278,6675461,0
2009-05-26,22.139,23.124,21.864,23.079,6766031,0
2009-05-27,22.916,23.175,22.382,22.441,5801571,0
2009-05-28,22.743,22.778,21.881,22.122,5946651,0
2009-05-29,22.122,22.959,22.089,22.934,5750006,0
2009-06-01,23.133,23.746,22.916,23.59,6205872,0
2009-06-02,23.59,24.023,23.512,23.822,4263845,0
2009-06-03,23.694,23.746,23.158,23.425,3787569,0
2009-06-04,23.495,23.711,22.944,23.071,7281312,0
2009-06-05,23.375,23.746,22.967,23.071,4885508,0
2009-06-08,22.605,23.375,22.605,22.976,3303843,0
2009-06-09,23.088,23.366,22.882,23.151,2844730,0
2009-06-10,23.409,23.599,22.796,23.003,3689896,0
2009-06-11,22.985,23.416,22.985,23.124,4452625,0
2009-06-12,22.821,23.158,22.743,22.976,2797927,0
2009-06-15,22.75,22.9,22.164,22.208,3685527,0
2009-06-16,22.009,22.355,21.914,21.976,4302322,0
2009-06-17,21.873,22.382,21.785,22.235,4346457,0
2009-06-18,22.303,22.503,22.122,22.32,4490215,0
2009-06-19,22.251,22.511,22.096,22.346,4733409,0
2009-06-22,22.089,22.398,21.985,22,4420813,0
2009-06-23,22.028,22.243,21.63,21.933,4487382,0
2009-06-24,22.139,22.84,21.966,22.597,4761207,0
2009-06-25,22.477,22.891,22.329,22.796,4271361,0
2009-06-26,22.511,22.976,22.406,22.631,3964195,0
2009-06-29,22.571,23.079,22.503,23.02,3615683,0
2009-06-30,22.882,23.079,22.028,22.261,5582712,0
2009-07-01,22.511,23.312,22.495,23.02,3401839,0
2009-07-02,22.528,22.804,22.062,22.062,2900787,0
2009-07-06,21.94,22.329,21.94,22.122,3649333,0
2009-07-07,22.122,22.503,21.992,22.278,4753995,0
2009-07-08,22.364,22.736,22.278,22.571,5510754,0
2009-07-09,22.648,22.787,21.854,22.009,4124573,0
2009-07-10,21.957,22.018,21.587,21.682,2595722,0
2009-07-13,21.682,22.511,21.612,22.467,2601839,0
2009-07-14,22.536,22.657,22.192,22.528,3033717,0
2009-07-15,22.743,23.011,22.571,22.995,3600588,0
2009-07-16,23.011,23.934,23.011,23.859,3958803,0
2009-07-17,23.953,24.168,23.761,24.082,3360439,0
2009-07-20,24.151,24.549,24.099,24.514,3180924,0
2009-07-21,25.584,26.017,24.608,24.886,7019246,0
2009-07-22,24.861,25.04,24.704,24.756,4708466,0
2009-07-23,24.851,25.869,24.851,25.559,8652051,0
2009-07-24,25.395,25.696,25.238,25.584,4062649,0
2009-07-27,25.602,25.662,25.144,25.395,4655549,0
2009-07-28,25.326,25.835,25.102,25.791,5691627,0
2009-07-29,25.791,26.163,25.479,25.679,4153598,0
2009-07-30,26.173,28.295,26.06,27.847,11181689,0
2009-07-31,27.734,28.305,27.581,27.957,5890884,0
2009-08-03,28.149,28.21,27.743,27.957,5204892,0
2009-08-04,27.957,28.407,27.891,28.14,4707342,0
2009-08-05,28.089,28.391,27.545,27.649,3608091,0
2009-08-06,27.942,27.942,27.441,27.5,3298605,0
2009-08-07,27.656,28.21,27.631,27.949,2677770,0
2009-08-10,27.743,27.916,27.562,27.717,2807729,0
2009-08-11,27.708,27.934,27.356,27.631,2996673,0
2009-08-12,27.665,28.459,27.604,28.149,4203554,0
2009-08-13,28.235,28.235,27.725,28.166,3328751,0
2009-08-14,28.089,28.21,27.389,27.821,3096702,0
2009-08-17,27.468,27.604,26.898,27.078,2678249,0
2009-08-18,27.078,27.424,26.889,27.252,1866577,0
2009-08-19,26.871,27.77,26.871,27.621,2091954,0
2009-08-20,27.581,27.985,27.459,27.925,2335189,0
2009-08-21,28.166,28.468,27.77,28.202,3468498,0
2009-08-24,28.106,28.313,27.684,27.812,2042981,0
2009-08-25,27.882,28.407,27.517,28.278,3620177,0
2009-08-26,28.193,28.391,27.752,27.873,5176452,0
2009-08-27,27.873,28.253,27.527,28.122,3159597,0
2009-08-28,28.356,28.599,27.708,27.957,2158613,0
2009-08-31,27.761,28.002,27.199,27.517,2252808,0
2009-09-01,27.244,27.649,26.734,26.759,2778645,0
2009-09-02,26.621,26.725,26.205,26.438,2835840,0
2009-09-03,26.37,26.69,25.525,25.912,4947720,0
2009-09-04,25.869,26.716,25.862,26.663,3361025,0
2009-09-08,26.741,27.284,26.682,27.087,2627757,0
2009-09-09,27.122,27.708,26.776,27.32,2363224,0
2009-09-10,27.268,27.684,27.019,27.656,3272785,0
2009-09-11,27.761,27.957,27.459,27.692,3073992,0
2009-09-14,27.45,27.64,27.32,27.527,2397736,0
2009-09-15,27.476,27.829,27.244,27.621,2943923,0
2009-09-16,27.656,28.228,27.459,28.228,3154378,0
2009-09-17,28.235,28.444,27.517,27.581,4438520,0
2009-09-18,27.581,27.925,27.45,27.77,5426780,0
2009-09-21,27.692,27.692,27.199,27.621,3093191,0
2009-09-22,27.621,28.193,27.338,28.062,3306473,0
2009-09-23,28.02,29.246,28.02,28.562,6310898,0
2009-09-24,28.608,29.298,28.183,28.451,4258316,0
2009-09-25,28.374,28.874,28.157,28.339,4309729,0
2009-09-28,28.495,29.211,28.444,28.754,2564816,0
2009-09-29,28.849,29.418,28.84,29.003,3617278,0
2009-09-30,29.003,29.506,28.555,29.323,4196750,0
2009-10-01,29.219,29.228,28.157,28.166,6248646,0
2009-10-02,28.054,28.444,27.64,28.157,5185420,0
2009-10-05,28.089,28.339,27.571,28.313,3862054,0
2009-10-06,28.331,29.012,28.331,28.779,5899982,0
2009-10-07,28.737,29.219,28.71,29.082,4179954,0
2009-10-08,29.341,29.772,29.09,29.402,5353273,0
2009-10-09,29.314,29.394,29.142,29.341,3694463,0
2009-10-12,29.418,29.824,29.341,29.65,2637862,0
2009-10-13,29.539,29.738,29.402,29.452,2709306,0
2009-10-14,29.618,29.798,29.159,29.385,3739860,0
2009-10-15,29.305,29.539,29.211,29.418,6407815,0
2009-10-16,29.418,29.807,29.298,29.323,7664937,0
2009-10-19,29.375,29.642,29.332,29.411,7873919,0
2009-10-20,29.411,29.798,29.281,29.626,7231495,0
2009-10-21,29.582,30.628,29.582,30.161,7552937,0
2009-10-22,30.205,30.93,30.205,30.826,7075300,0
2009-10-23,30.791,30.844,30.109,30.205,4664208,0
2009-10-26,30.152,30.775,29.721,29.833,4781460,0
2009-10-27,30.006,30.134,29.358,29.402,4706331,0
2009-10-28,29.219,29.461,28.399,28.495,5561013,0
2009-10-29,28.062,28.477,26.008,28.131,11512175,0
2009-10-30,28.305,28.391,27.397,27.674,8035114,0
2009-11-02,27.692,28.122,27.45,27.891,4864911,0
2009-11-03,27.752,27.916,27.45,27.621,5775373,0
2009-11-04,27.665,28.374,27.665,28.046,4758609,0
2009-11-05,28.114,28.737,28.114,28.71,3615496,0
2009-11-06,28.495,28.779,28.27,28.599,2874092,0
2009-11-09,28.901,29.237,28.702,29.219,3257765,0
2009-11-10,29.305,29.522,29.15,29.219,2893968,0
2009-11-11,29.332,29.73,29.246,29.694,3314879,0
2009-11-12,29.642,30.049,29.531,29.764,4556627,0
2009-11-13,29.747,30.36,29.609,30.307,4804636,0
2009-11-16,30.429,31.197,30.429,31.179,4407451,0
2009-11-17,31.179,31.395,30.879,31.187,4169673,0
2009-11-18,31.095,31.187,29.996,30.48,5160737,0
2009-11-19,30.248,30.29,29.298,29.642,3759988,0
2009-11-20,29.531,29.659,29.168,29.385,4334093,0
2009-11-23,29.73,30.446,29.73,30.316,4926148,0
2009-11-24,30.281,30.584,29.824,30.515,3745446,0
2009-11-25,30.584,30.738,30.488,30.628,1814142,0
2009-11-27,29.782,30.1,29.358,29.955,1745546,0
2009-11-30,29.85,29.955,29.478,29.573,3490132,0
2009-12-01,29.721,30.36,29.721,30.266,2941230,0
2009-12-02,30.29,30.809,30.187,30.645,2627095,0
2009-12-03,30.697,31.161,30.497,30.67,3286497,0
2009-12-04,31.12,31.423,30.463,30.532,3965904,0
2009-12-07,30.04,30.1,29.341,29.425,5603243,0
2009-12-08,29.065,29.177,28.512,28.667,4968955,0
2009-12-09,28.632,28.745,28.14,28.322,5979880,0
2009-12-10,28.486,28.865,28.486,28.702,3265212,0
2009-12-11,28.779,29.228,28.702,29.074,3319380,0
2009-12-14,29.186,29.35,29.012,29.065,2647988,0
2009-12-15,29.02,29.168,28.737,28.961,2950035,0
2009-12-16,28.865,29.202,28.58,28.599,3063372,0
2009-12-17,28.495,28.495,27.155,27.155,8083527,0
2009-12-18,27.225,27.527,26.716,27.364,7141972,0
2009-12-21,27.492,27.734,27.415,27.536,2742567,0
2009-12-22,27.562,27.778,27.372,27.553,3895007,0
2009-12-23,27.536,27.778,27.476,27.743,2234512,0
2009-12-24,27.571,27.985,27.562,27.891,683298,0
2009-12-28,27.891,28.038,27.708,27.855,1726519,0
2009-12-29,27.864,28.038,27.64,27.77,1848255,0
2009-12-30,27.7,27.7,27.294,27.476,2333521,0
2009-12-31,27.589,27.612,27.164,27.199,2464641,0
2010-01-04,27.517,27.873,27.397,27.734,3771583,0
2010-01-05,27.545,27.925,27.244,27.847,3124767,0
2010-01-06,27.994,28.046,27.604,27.621,5786278,0
2010-01-07,27.492,27.508,26.603,26.925,9293195,0
2010-01-08,27.01,27.275,26.741,27.173,7427892,0
2010-01-11,26.734,26.853,26.069,26.707,10183868,0
2010-01-12,26.613,27.803,26.613,27.778,9079072,0
2010-01-13,27.837,28.011,27.517,27.621,4882698,0
2010-01-14,27.77,27.957,27.508,27.907,4054348,0
2010-01-15,27.882,28.098,27.631,27.855,5280385,0
2010-01-19,27.873,28.374,27.796,28.322,3352561,0
2010-01-20,28.071,28.071,27.692,27.907,5171397,0
2010-01-21,27.985,28.641,27.612,27.717,5959859,0
2010-01-22,27.581,27.916,27.389,27.492,4492713,0
2010-01-25,27.761,27.847,27.415,27.476,3180443,0
2010-01-26,27.294,27.311,26.88,26.932,4450412,0
2010-01-27,26.907,27.01,26.438,26.871,4030406,0
2010-01-28,26.983,27.234,26.645,26.776,2991520,0
2010-01-29,26.974,26.992,25.912,26.025,5460295,0
2010-02-01,26.3,26.956,26.182,26.916,4874881,0
2010-02-02,26.907,28.071,26.907,28.038,6207542,0
2010-02-03,27.925,28.183,27.649,28.149,4784391,0
2010-02-04,27.7,27.7,26.078,26.163,10386662,0
2010-02-05,26.078,26.129,24.833,25.247,9795746,0
2010-02-08,25.247,25.679,24.954,25.222,6289328,0
2010-02-09,25.525,25.636,25.102,25.437,6242227,0
2010-02-10,25.479,25.584,25.102,25.319,4483754,0
2010-02-11,25.309,25.758,25.187,25.636,3307025,0
2010-02-12,25.369,25.429,25.067,25.333,5482884,0
2010-02-16,25.359,26.06,25.359,26.033,2594857,0
2010-02-17,26.12,26.388,26.008,26.361,3176795,0
2010-02-18,26.448,26.785,26.345,26.725,2934787,0
2010-02-19,26.552,26.552,25.973,26.182,4455626,0
2010-02-22,26.205,26.328,26.093,26.224,3040949,0
2010-02-23,26.233,26.336,25.887,26.145,4556467,0
2010-02-24,26.266,26.673,26.173,26.637,4156097,0
2010-02-25,26.182,26.422,25.489,26.154,7072244,0
2010-02-26,26.163,26.336,25.921,26.285,3681263,0
2010-03-01,26.431,26.828,26.224,26.741,4160038,0
2010-03-02,26.853,27.044,26.542,26.716,2896751,0
2010-03-03,26.682,27.095,26.621,26.819,2432930,0
2010-03-04,26.828,26.956,26.405,26.595,2760383,0
2010-03-05,26.759,27.028,26.613,26.992,2321240,0
2010-03-08,27.019,27.164,26.759,27.095,2946037,0
2010-03-09,27.044,27.234,26.907,27.037,2606885,0
2010-03-10,26.939,27.164,26.716,27.148,4621968,0
2010-03-11,26.992,27.329,26.767,27.294,2476317,0
2010-03-12,27.311,27.7,27.131,27.656,3563367,0
2010-03-15,27.553,27.761,27.45,27.684,3062549,0
2010-03-16,27.692,28.054,27.536,28.029,2529812,0
2010-03-17,28.054,28.451,27.829,28.417,3473406,0
2010-03-18,28.374,28.426,28.038,28.183,2246133,0
2010-03-19,28.21,28.382,27.545,27.717,4530471,0
2010-03-22,27.604,28.262,27.589,28.157,2273408,0
2010-03-23,28.14,28.426,27.873,28.391,2114781,0
2010-03-24,28.278,28.278,27.656,27.7,3249036,0
2010-03-25,27.829,28.098,27.598,27.621,3029516,0
2010-03-26,27.796,28.857,27.621,28.71,7018691,0
2010-03-29,28.796,29.634,28.796,29.323,4954788,0
2010-03-30,29.418,29.566,29.133,29.478,3515532,0
2010-03-31,29.358,29.515,28.901,29.246,5245520,0
2010-04-01,29.402,29.618,29.263,29.469,3748563,0
2010-04-05,29.566,29.685,29.142,29.272,2774732,0
2010-04-06,29.082,29.177,28.945,29.133,1747392,0
2010-04-07,29.177,29.186,28.822,29.168,4204805,0
2010-04-08,28.968,29.35,28.796,29.211,3179968,0
2010-04-09,29.323,29.867,29.177,29.642,4940774,0
2010-04-12,29.764,30.169,29.738,30.014,2878257,0
2010-04-13,29.237,29.65,27.356,27.621,24627928,0
2010-04-14,27.621,28.684,27.589,28.608,16582200,0
2010-04-15,28.684,29.332,28.562,28.977,9567509,0
2010-04-16,28.831,29.323,28.719,29.237,9474524,0
2010-04-19,29.194,29.305,28.945,29.124,4955295,0
2010-04-20,29.298,29.626,28.977,29.15,6421198,0
2010-04-21,29.237,29.314,28.874,29.012,4779823,0
2010-04-22,28.763,28.763,28.374,28.504,9019616,0
2010-04-23,28.608,28.936,28.477,28.84,5226817,0
2010-04-26,28.857,29.394,28.737,29.133,0,0
2010-04-27,28.874,28.892,28.166,28.228,5460799,0
2010-04-28,28.407,28.451,27.821,28.183,5326827,0
2010-04-29,28.399,28.504,27.976,28.21,4958638,0
2010-04-30,27.122,28.52,26.844,27.916,7352432,0
2010-05-03,27.855,28.089,27.294,27.545,8703477,0
2010-05-04,27.06,27.06,26.603,26.759,8261702,0
2010-05-05,26.561,26.819,25.921,26.084,7046147,0
2010-05-06,26.052,26.136,22.131,25.179,17626856,0
2010-05-07,25.162,25.162,24.074,24.686,19914293,0
2010-05-10,25.229,26.189,25.229,25.479,7860941,0
2010-05-11,25.222,25.377,24.771,24.861,9632616,0
2010-05-12,24.816,24.963,24.28,24.634,11515845,0
2010-05-13,24.625,25.102,24.478,24.523,5898872,0
2010-05-14,24.419,24.505,23.538,23.753,7293855,0
2010-05-17,23.815,24.366,23.761,24.323,7245857,0
2010-05-18,24.22,24.608,23.859,23.893,6065565,0
2010-05-19,23.831,23.866,23.209,23.495,6534916,0
2010-05-20,23.192,23.253,22.579,22.736,7696776,0
2010-05-21,22.458,23.28,22.458,23.02,5697989,0
2010-05-24,22.863,22.934,22.398,22.406,6709292,0
2010-05-25,21.992,22.588,21.587,22.554,8149520,0
2010-05-26,22.536,22.863,22.528,22.605,8492523,0
2010-05-27,22.9,23.366,22.891,23.366,5715021,0
2010-05-28,23.425,23.452,22.848,22.873,6173052,0
2010-06-01,22.719,22.759,22.32,22.329,4780319,0
2010-06-02,22.391,22.579,22.028,22.554,5033891,0
2010-06-03,22.71,22.863,22.477,22.701,4722517,0
2010-06-04,22.32,22.536,22.164,22.217,7537992,0
2010-06-07,22.286,22.675,22.217,22.295,6621476,0
2010-06-08,22.295,23.452,22.235,23.409,10741508,0
2010-06-09,23.582,24.186,23.46,23.624,10051893,0
2010-06-10,23.987,24.487,23.962,24.349,6018781,0
2010-06-11,24.195,24.271,23.789,24.254,5497472,0
2010-06-14,24.478,24.824,24.289,24.323,3971774,0
2010-06-15,24.532,24.807,24.419,24.797,3729126,0
2010-06-16,24.634,24.695,24.366,24.653,2765681,0
2010-06-17,24.591,24.92,24.316,24.92,4720134,0
2010-06-18,25.014,25.058,24.749,24.816,4844004,0
2010-06-21,25.134,25.472,24.653,24.74,3445225,0
2010-06-22,24.816,25.319,24.749,24.788,4906736,0
2010-06-23,24.816,25.014,24.186,24.487,3996218,0
2010-06-24,24.349,24.349,23.667,23.703,4490736,0
2010-06-25,23.703,23.978,23.46,23.737,4827884,0
2010-06-28,23.85,24.082,23.59,23.987,2651412,0
2010-06-29,23.719,23.859,23.106,23.375,4931050,0
2010-06-30,23.293,23.728,22.832,22.883,8397060,0
2010-07-01,22.804,23.253,22.605,23.201,6288901,0
2010-07-02,23.297,23.366,22.736,22.848,3553343,0
2010-07-06,23.312,23.65,22.976,23.115,4213973,0
2010-07-07,23.201,24.031,23.201,24.031,3632379,0
2010-07-08,24.332,24.375,23.798,24.239,3043544,0
2010-07-09,24.177,24.496,24.16,24.412,2211576,0
2010-07-12,24.332,24.695,24.316,24.541,2427675,0
2010-07-13,24.886,25.333,24.73,25.206,3554054,0
2010-07-14,25.179,25.377,24.945,25.291,2946502,0
2010-07-15,25.256,25.35,24.886,25.3,2510405,0
2010-07-16,25.222,25.274,24.749,24.771,5235350,0
2010-07-19,24.99,25.075,24.6,24.704,2906150,0
2010-07-20,24.316,24.6,24.056,24.574,5489067,0
2010-07-21,24.608,24.807,24.204,24.341,4444153,0
2010-07-22,24.661,25.291,24.549,25.125,4685506,0
2010-07-23,25.117,25.576,24.895,25.422,4527715,0
2010-07-26,25.429,25.818,25.153,25.818,3795066,0
2010-07-27,25.896,26.042,25.706,25.887,5706560,0
2010-07-28,25.75,25.912,25.472,25.498,3689168,0
2010-07-29,26.276,27.191,25.862,26.136,10882541,0
2010-07-30,25.965,26.992,25.653,26.88,6702730,0
2010-08-02,27.112,27.562,26.965,27.485,4932871,0
2010-08-03,27.32,27.441,27.07,27.148,2975806,0
2010-08-04,27.155,27.275,26.983,27.173,3160031,0
2010-08-05,27.06,27.244,26.785,26.819,3768736,0
2010-08-06,26.587,26.862,26.328,26.862,5855693,0
2010-08-09,26.965,27.164,26.793,26.853,2711572,0
2010-08-10,26.645,27.019,26.466,26.819,4008196,0
2010-08-11,26.457,26.637,25.679,25.774,5940787,0
2010-08-12,25.333,25.671,25.067,25.636,3321691,0
2010-08-13,25.479,25.653,25.3,25.386,2635705,0
2010-08-16,25.238,25.489,25.014,25.454,3404613,0
2010-08-17,25.687,26.025,25.479,25.853,3247500,0
2010-08-18,25.799,26.102,25.516,25.774,2433080,0
2010-08-19,25.628,25.628,25.222,25.422,2240344,0
2010-08-20,25.214,25.319,24.861,25.04,2599821,0
2010-08-23,25.222,26.008,25.222,25.724,4014319,0
2010-08-24,25.472,25.593,25.179,25.454,3353019,0
2010-08-25,25.422,25.422,24.936,25.35,3030794,0
2010-08-26,25.422,25.602,24.936,25.005,2228880,0
2010-08-27,25.125,25.628,24.78,25.567,2493037,0
2010-08-30,25.525,25.602,24.972,24.998,1807903,0
2010-08-31,24.823,25.417,24.796,25.127,2800767,0
2010-09-01,25.489,25.75,25.265,25.309,3794395,0
2010-09-02,25.359,25.879,25.35,25.835,3079894,0
2010-09-03,26.173,26.37,25.981,26.285,2066646,0
2010-09-07,26.214,26.285,25.782,25.869,2226020,0
2010-09-08,25.869,26.438,25.869,26.266,1899585,0
2010-09-09,26.542,26.802,26.448,26.587,2380824,0
2010-09-10,26.698,26.698,26.136,26.309,1712774,0
2010-09-13,26.542,26.613,26.205,26.266,3393522,0
2010-09-14,26.249,26.613,26.154,26.422,1923477,0
2010-09-15,26.379,27.087,26.318,27.01,3444596,0
2010-09-16,26.939,26.992,26.785,26.907,2589373,0
2010-09-17,27.044,27.14,26.828,26.828,4173386,0
2010-09-20,27.037,27.545,26.932,27.441,3599469,0
2010-09-21,27.424,27.492,27.14,27.244,4365469,0
2010-09-22,27.294,27.536,27.191,27.356,3306540,0
2010-09-23,27.155,27.649,27.044,27.459,3285438,0
2010-09-24,27.803,27.949,27.598,27.796,2786629,0
2010-09-27,27.424,28.029,27.087,27.199,2837688,0
2010-09-28,27.244,28.426,27.112,28.382,5660086,0
2010-09-29,28.27,28.374,27.796,27.864,3786665,0
2010-09-30,28.098,28.14,27.581,27.725,3049633,0
2010-10-01,27.725,27.925,27.45,27.734,2831765,0
2010-10-04,27.468,27.468,26.983,27.225,2902710,0
2010-10-05,27.517,27.942,27.364,27.743,3673357,0
2010-10-06,27.743,27.821,27.252,27.364,2651665,0
2010-10-07,27.545,27.725,27.284,27.45,1697712,0
2010-10-08,27.581,28.58,27.527,28.435,3749339,0
2010-10-11,28.571,28.822,28.347,28.632,2780666,0
2010-10-12,31.086,31.258,29.194,29.824,29251775,0
2010-10-13,30.031,30.87,29.874,30.645,7278691,0
2010-10-14,30.541,30.775,29.798,30.119,5054401,0
2010-10-15,30.332,30.446,29.902,30.1,3400911,0
2010-10-18,29.987,30.083,29.591,29.694,4036126,0
2010-10-19,29.366,30.369,29.194,29.65,8108550,0
2010-10-20,29.669,29.73,29.15,29.194,4800591,0
2010-10-21,29.35,29.515,28.977,29.228,4471516,0
2010-10-22,29.35,29.824,29.323,29.73,3121921,0
2010-10-25,29.703,29.703,28.468,28.512,5645173,0
2010-10-26,28.512,28.599,28.062,28.347,4930134,0
2010-10-27,28.219,30.109,28.106,28.374,11558700,0
2010-10-28,26.017,27.261,25.049,26.776,32614562,0
2010-10-29,26.487,26.487,25.836,26.293,9318496,0
2010-11-01,26.214,26.293,24.972,25.093,10623171,0
2010-11-02,25.274,25.369,24.861,24.92,9171302,0
2010-11-03,25.134,25.134,24.617,24.824,7488493,0
2010-11-04,25.179,25.265,24.532,25.058,11194007,0
2010-11-05,25.222,25.766,25.04,25.715,9968517,0
2010-11-08,25.395,25.429,25.084,25.238,6476553,0
2010-11-09,25.265,25.386,24.765,24.911,3879542,0
2010-11-10,24.851,24.963,24.496,24.911,4589361,0
2010-11-11,24.721,25.454,24.496,25.429,6136097,0
2010-11-12,25.162,25.489,25.04,25.386,7436076,0
2010-11-15,25.341,25.489,25.187,25.377,3571610,0
2010-11-16,25.282,25.533,24.721,25.117,6701604,0
2010-11-17,25.102,25.134,24.78,25.04,2816984,0
2010-11-18,25.222,25.525,25.179,25.395,3685458,0
2010-11-19,25.3,25.395,25.023,25.238,2999880,0
2010-11-22,25.125,25.247,24.954,25.206,3521585,0
2010-11-23,25.005,25.125,24.78,25.014,3926107,0
2010-11-24,25.04,25.214,24.74,24.954,2949831,0
2010-11-26,24.911,25.144,24.833,24.833,1317850,0
2010-11-29,24.842,25.437,24.625,24.788,4776132,0
2010-11-30,24.65,24.796,24.563,24.658,3233552,0
2010-12-01,24.981,25.567,24.797,25.35,4505347,0
2010-12-02,25.369,25.413,24.998,25.206,5252846,0
2010-12-03,25.084,25.377,24.99,25.326,3155602,0
2010-12-06,25.628,25.766,25.282,25.282,2085740,0
2010-12-07,25.559,25.687,25.222,25.256,3334045,0
2010-12-08,25.282,25.386,25.04,25.197,2446272,0
2010-12-09,25.326,25.359,25.11,25.274,2904547,0
2010-12-10,25.429,25.472,25.032,25.238,4736305,0
2010-12-13,25.256,25.507,25.125,25.265,3761185,0
2010-12-14,25.309,25.404,25.187,25.229,2553000,0
2010-12-15,25.214,25.326,25.093,25.162,3436548,0
2010-12-16,25.256,25.256,24.78,24.878,5025073,0
2010-12-17,24.927,25.058,24.765,24.901,5147633,0
2010-12-20,25.023,25.197,24.661,25.084,3493697,0
2010-12-21,25.187,25.454,25.014,25.049,3395823,0
2010-12-22,25.067,25.238,25.023,25.134,3267283,0
2010-12-23,25.125,25.229,25.04,25.102,1937078,0
2010-12-27,25.075,25.125,24.911,24.99,1400469,0
2010-12-28,24.963,25.058,24.824,24.981,1445850,0
2010-12-29,25.014,25.336,24.981,24.998,3030867,0
2010-12-30,24.894,25.189,24.894,25.076,1786606,0
2010-12-31,25.027,25.171,24.966,25.09,1803395,0
2011-01-03,25.274,25.853,25.162,25.844,4301917,0
2011-01-04,25.999,26.145,25.766,25.929,4084191,0
2011-01-05,25.645,25.766,25.359,25.602,4288513,0
2011-01-06,25.584,26.033,25.584,26.025,3146923,0
2011-01-07,26.025,26.042,25.446,25.542,3939077,0
2011-01-10,25.593,25.628,25.359,25.377,3370423,0
2011-01-11,25.413,25.454,24.927,25.153,4536535,0
2011-01-12,25.229,25.413,25.084,25.35,2858150,0
2011-01-13,25.369,25.446,25.179,25.229,2573051,0
2011-01-14,25.214,25.35,24.878,24.963,4340393,0
2011-01-18,24.936,25.117,24.749,24.963,2819147,0
2011-01-19,24.901,24.99,24.591,24.608,4608203,0
2011-01-20,24.653,25.084,24.412,24.936,3458813,0
2011-01-21,24.981,24.99,24.625,24.797,3979718,0
2011-01-24,24.797,25.197,24.756,25.197,4097828,0
2011-01-25,25.187,25.724,25.171,25.542,5008324,0
2011-01-26,25.662,25.662,25.11,25.134,3944613,0
2011-01-27,25.093,25.256,24.678,24.678,4692868,0
2011-01-28,24.749,24.927,24.23,24.23,4057612,0
2011-01-31,24.251,24.449,24.245,24.449,3829799,0
2011-02-01,24.496,24.878,24.393,24.721,5522780,0
2011-02-02,24.653,24.713,24.299,24.549,3237375,0
2011-02-03,24.549,25.049,24.549,24.945,5459520,0
2011-02-04,24.901,25.256,24.756,25.256,6290074,0
2011-02-07,25.214,25.671,25.153,25.341,6814299,0
2011-02-08,24.177,24.6,23.59,24.583,21672679,0
2011-02-09,24.454,25.446,24.186,25.386,9704824,0
2011-02-10,25.214,25.326,24.74,24.797,6031405,0
2011-02-11,24.634,25.55,24.634,25.429,6291524,0
2011-02-14,25.413,25.645,25.153,25.395,4133081,0
2011-02-15,25.125,25.171,24.436,24.469,6000228,0
2011-02-16,24.496,24.661,24.316,24.428,5332480,0
2011-02-17,23.893,24.496,23.893,24.454,8242063,0
2011-02-18,24.478,25.125,24.031,25.058,6997085,0
2011-02-22,24.771,25.014,24.186,24.289,5156805,0
2011-02-23,24.316,24.514,24.047,24.125,5073767,0
2011-02-24,24.469,24.695,23.926,24.023,5387843,0
2011-02-25,24.177,24.263,23.798,24.125,4507471,0
2011-02-28,24.136,24.163,23.859,24.015,6144016,0
2011-03-01,24.116,24.125,23.641,23.667,5685864,0
2011-03-02,23.659,23.815,23.529,23.753,3266189,0
2011-03-03,23.831,24.056,23.798,23.934,3169721,0
2011-03-04,23.875,23.996,23.357,23.615,4336658,0
2011-03-07,23.633,23.77,23.34,23.548,3864667,0
2011-03-08,23.529,23.667,23.409,23.574,3048263,0
2011-03-09,23.582,23.943,23.486,23.934,3282196,0
2011-03-10,23.761,23.883,23.503,23.599,3226717,0
2011-03-11,23.521,23.624,23.237,23.452,3498702,0
2011-03-14,23.142,23.34,22.925,23.151,3846844,0
2011-03-15,22.675,23.34,22.588,23.106,5359468,0
2011-03-16,22.985,23.028,22.579,22.588,3711812,0
2011-03-17,22.841,22.988,22.553,22.665,2087554,0
2011-03-18,22.925,23.079,22.812,22.959,3677197,0
2011-03-21,23.142,23.582,23.037,23.468,1963822,0
2011-03-22,23.503,23.615,23.244,23.28,2311601,0
2011-03-23,23.209,23.495,22.976,23.434,3448802,0
2011-03-24,23.495,23.789,23.401,23.685,3174356,0
2011-03-25,23.77,23.84,23.574,23.685,2402189,0
2011-03-28,23.659,23.789,23.425,23.443,2622681,0
2011-03-29,23.452,23.59,23.228,23.548,3975835,0
2011-03-30,23.599,24.014,23.574,24.006,2632371,0
2011-03-31,23.931,23.94,23.316,23.354,4427655,0
2011-04-01,23.392,23.77,23.375,23.711,4037139,0
2011-04-04,23.703,23.831,23.548,23.761,3241562,0
2011-04-05,23.683,23.718,23.536,23.649,3575937,0
2011-04-06,23.798,24.195,23.615,24.099,4840349,0
2011-04-07,24.108,24.108,23.815,24.023,3132819,0
2011-04-08,24.023,24.23,23.875,24.16,2703383,0
2011-04-11,24.23,24.28,24.006,24.186,2910616,0
2011-04-12,23.917,24.242,23.917,24.144,2415422,0
2011-04-13,24.22,24.22,23.789,24.177,3538479,0
2011-04-14,24.047,24.428,23.926,24.358,2780030,0
2011-04-15,24.358,24.644,24.299,24.469,3906656,0
2011-04-18,24.28,24.591,23.926,24.412,3617759,0
2011-04-19,24.496,24.6,24.254,24.358,3194116,0
2011-04-20,24.634,24.945,24.557,24.911,5352773,0
2011-04-21,24.954,25.153,24.851,24.945,3183324,0
2011-04-25,24.842,24.878,24.566,24.634,2441481,0
2011-04-26,24.765,25.014,24.721,24.998,3152073,0
2011-04-27,25.014,25.359,24.842,25.282,2559216,0
2011-04-28,25.222,25.584,25.214,25.377,3283996,0
2011-04-29,25.356,25.403,25.054,25.366,2783392,0
2011-05-02,25.799,25.879,25.437,25.533,3939040,0
2011-05-03,26.355,27.285,26.19,26.694,11094633,0
2011-05-04,26.649,26.998,26.016,26.182,10827552,0
2011-05-05,25.624,25.86,24.605,24.787,12610094,0
2011-05-06,25.014,25.224,24.919,25.076,4424313,0
2011-05-09,25.136,25.284,24.919,25.173,4166155,0
2011-05-10,25.198,25.398,25.032,25.312,2958344,0
2011-05-11,25.329,26.093,25.321,25.632,4753944,0
2011-05-12,25.684,26.381,25.572,26.234,4613009,0
2011-05-13,26.129,26.215,25.806,26.059,2547572,0
2011-05-16,26.033,26.441,25.98,26.129,4095202,0
2011-05-17,26.164,26.469,26.033,26.234,3786403,0
2011-05-18,26.259,26.363,26.101,26.234,2478277,0
2011-05-19,26.268,26.301,25.911,26.078,3084023,0
2011-05-20,25.998,26.301,25.945,26.084,2605097,0
2011-05-23,25.867,25.928,25.677,25.86,3307382,0
2011-05-24,25.928,26.25,25.894,26.084,3959032,0
2011-05-25,25.824,25.877,25.293,25.362,4581011,0
2011-05-26,25.275,25.476,25.207,25.344,3292309,0
2011-05-27,25.344,25.658,25.329,25.458,1684421,0
2011-05-31,25.625,25.91,25.607,25.848,2622487,0
2011-06-01,25.851,25.851,25.458,25.493,2741543,0
2011-06-02,25.408,25.44,24.823,25.085,2951919,0
2011-06-03,24.754,24.936,24.537,24.588,2918316,0
2011-06-06,24.483,24.605,24.232,24.407,4063540,0
2011-06-07,24.474,24.545,24.284,24.293,3272353,0
2011-06-08,24.215,24.275,23.979,24.032,3050629,0
2011-06-09,24.136,24.206,23.979,24.076,3171355,0
2011-06-10,24.04,24.118,23.807,23.807,3634464,0
2011-06-13,23.815,24.118,23.77,23.971,2806366,0
2011-06-14,24.25,24.407,24.11,24.293,2947326,0
2011-06-15,24.179,24.232,23.718,23.77,3087143,0
2011-06-16,23.795,23.864,23.53,23.68,5324945,0
2011-06-17,23.85,23.997,23.745,23.807,2954712,0
2011-06-20,23.84,24.058,23.761,24.024,2666285,0
2011-06-21,24.118,24.614,24.084,24.597,3498101,0
2011-06-22,24.483,24.579,24.179,24.206,2603144,0
2011-06-23,23.866,24.136,23.501,24.084,3689455,0
2011-06-24,24.032,24.084,23.728,23.953,2579167,0
2011-06-27,23.859,24.032,23.831,23.883,2787753,0
2011-06-28,23.971,24.215,23.91,24.153,1959155,0
2011-06-29,24.188,24.354,24.11,24.163,2861479,0
2011-06-30,24.2,24.396,24.127,24.359,3457560,0
2011-07-01,24.275,24.45,24.188,24.344,3200951,0
2011-07-05,24.393,24.419,24.084,24.119,3126071,0
2011-07-06,24.137,24.208,23.804,23.857,4265495,0
2011-07-07,24.815,25.131,24.594,25.008,4932429,0
2011-07-08,24.737,25.017,24.71,24.823,2621248,0
2011-07-11,24.65,25.005,24.379,24.545,2857458,0
2011-07-12,24.568,24.682,24.366,24.374,2504152,0
2011-07-13,24.511,24.737,24.344,24.466,1882394,0
2011-07-14,24.511,24.519,24.223,24.311,3256771,0
2011-07-15,24.416,24.537,24.015,24.459,4296854,0
2011-07-18,24.354,24.354,24.007,24.275,3559390,0
2011-07-19,24.315,24.763,24.216,24.753,3371154,0
2011-07-20,24.805,24.91,24.623,24.796,3977755,0
2011-07-21,24.945,25.173,24.796,25.145,2800150,0
2011-07-22,25.106,25.194,24.902,24.965,2320899,0
2011-07-25,24.728,24.737,24.416,24.441,2469784,0
2011-07-26,24.552,24.911,24.525,24.568,2820636,0
2011-07-27,24.398,24.588,24.076,24.136,3626323,0
2011-07-28,24.007,24.007,23.161,23.186,7603494,0
2011-07-29,23.059,23.209,22.621,22.818,4162013,0
2011-08-01,22.96,22.969,22.266,22.493,3998886,0
2011-08-02,22.36,22.422,21.841,21.849,4620270,0
2011-08-03,21.833,21.841,21.235,21.401,7323475,0
2011-08-04,21.251,21.347,19.808,19.905,9183732,0
2011-08-05,20.291,20.582,19.66,20.195,10061004,0
2011-08-08,19.511,19.79,18.065,18.065,9808439,0
2011-08-09,18.276,18.867,17.66,18.823,10132823,0
2011-08-10,18.46,18.761,17.785,17.818,10082106,0
2011-08-11,17.863,18.708,17.818,18.479,8807426,0
2011-08-12,18.761,19.052,18.514,18.585,7818369,0
2011-08-15,18.662,19.193,18.479,19.165,4838992,0
2011-08-16,19.007,19.384,18.91,19.184,5169339,0
2011-08-17,19.29,19.578,19.095,19.129,5189710,0
2011-08-18,18.621,18.769,18.223,18.443,6544363,0
2011-08-19,18.216,18.671,18.048,18.065,5952462,0
2011-08-22,18.46,18.566,18.091,18.172,4048166,0
2011-08-23,18.163,18.805,18.163,18.797,4557951,0
2011-08-24,18.716,19.138,18.612,19.12,5686581,0
2011-08-25,19.211,19.298,18.734,18.805,4634438,0
2011-08-26,18.603,19.211,18.321,19.079,3368105,0
2011-08-29,19.341,19.587,19.102,19.394,5046065,0
2011-08-30,19.316,19.737,18.989,19.606,3966091,0
2011-08-31,19.726,20.038,19.619,19.851,3867887,0
2011-09-01,19.834,20.028,19.456,19.466,2980318,0
2011-09-02,19.147,19.291,18.863,18.896,2987471,0
2011-09-06,18.365,18.797,18.365,18.69,3820194,0
2011-09-07,18.989,19.447,18.989,19.447,2809325,0
2011-09-08,19.298,19.597,19.034,19.052,2518450,0
2011-09-09,18.989,19.025,18.479,18.566,4608082,0
2011-09-12,18.374,18.699,18.304,18.655,5786538,0
2011-09-13,18.671,18.841,18.523,18.778,5197105,0
2011-09-14,18.882,19.087,18.401,18.797,7485581,0
2011-09-15,19.111,19.138,18.797,19.016,5102545,0
2011-09-16,19.148,19.466,19.044,19.447,4219621,0
2011-09-19,19.102,19.12,18.761,19.016,2771783,0
2011-09-20,19.175,19.578,19.062,19.12,4363172,0
2011-09-21,19.095,19.138,18.348,18.488,6084476,0
2011-09-22,17.801,18.004,17.476,17.581,8828430,0
2011-09-23,17.459,17.704,17.247,17.547,5132881,0
2011-09-26,17.792,17.863,17.369,17.818,3017026,0
2011-09-27,18.267,18.443,17.872,17.997,4465641,0
2011-09-28,18.048,18.056,17.159,17.256,5748090,0
2011-09-29,17.565,17.818,17.168,17.45,4518536,0
2011-09-30,17.205,17.621,17.171,17.252,4230227,0
2011-10-03,17.037,17.283,16.686,16.694,4895116,0
2011-10-04,16.393,16.974,15.989,16.947,6323469,0
2011-10-05,17.019,17.348,16.848,17.312,4088232,0
2011-10-06,17.249,17.971,17.134,17.971,3853573,0
2011-10-07,18.048,18.109,17.309,17.441,4569755,0
2011-10-10,17.758,18.357,17.75,18.357,4036218,0
2011-10-11,18.223,18.787,18.199,18.761,5192620,0
2011-10-12,18.91,19.447,18.797,19.254,4971565,0
2011-10-13,19.641,19.641,19.052,19.35,4860220,0
2011-10-14,19.56,19.79,19.368,19.623,3689428,0
2011-10-17,19.56,19.587,19.202,19.412,3845329,0
2011-10-18,19.384,20.099,19.12,19.861,6169398,0
2011-10-19,19.896,20.117,19.764,19.781,4352957,0
2011-10-20,19.781,19.973,19.466,19.896,3315191,0
2011-10-21,20.092,20.626,20.02,20.626,4786933,0
2011-10-24,20.59,21.065,20.46,20.987,4317117,0
2011-10-25,20.946,20.965,20.27,20.287,3885820,0
2011-10-26,20.671,20.768,20.107,20.248,7413838,0
2011-10-27,17.572,17.679,16.287,16.551,35814375,0
2011-10-28,16.508,16.876,16.206,16.609,13794255,0
2011-10-31,16.502,16.502,15.862,16.086,10229537,0
2011-11-01,15.807,15.807,15.44,15.539,10214373,0
2011-11-02,15.787,15.882,15.531,15.698,9465752,0
2011-11-03,15.994,16.206,15.609,16.081,16554111,0
2011-11-04,15.913,16.323,15.903,16.295,13969201,0
2011-11-07,16.323,16.544,16.118,16.476,10831413,0
2011-11-08,16.582,16.749,16.278,16.722,5609144,0
2011-11-09,16.393,16.484,16.206,16.367,6414344,0
2011-11-10,16.518,16.527,16.118,16.155,7521328,0
2011-11-11,16.332,16.393,16.188,16.243,4915009,0
2011-11-14,16.216,16.269,15.816,15.903,7356795,0
2011-11-15,15.877,15.913,15.539,15.69,12495961,0
2011-11-16,15.78,15.877,15.593,15.619,6511334,0
2011-11-17,15.602,15.761,15.166,15.208,9404037,0
2011-11-18,15.272,15.334,14.862,15.004,9145671,0
2011-11-21,14.897,15.084,14.658,14.872,7688894,0
2011-11-22,14.798,15.004,14.711,14.781,4203753,0
2011-11-23,14.692,14.692,14.435,14.575,4301437,0
2011-11-25,14.469,14.559,14.336,14.336,2718057,0
2011-11-28,14.676,14.807,14.541,14.658,5218671,0
2011-11-29,14.701,14.996,14.676,14.772,4971661,0
2011-11-30,15.136,15.245,14.982,15.146,7426511,0
2011-12-01,15.129,15.353,14.906,14.915,6279313,0
2011-12-02,15.029,15.199,14.853,14.853,5799377,0
2011-12-05,15.075,15.244,14.879,15.147,6624113,0
2011-12-06,15.157,15.28,15.004,15.174,4930695,0
2011-12-07,15.093,15.484,15.057,15.414,4699748,0
2011-12-08,15.299,15.299,14.942,14.969,4826847,0
2011-12-09,14.986,15.103,14.772,14.772,7014720,0
2011-12-12,14.72,14.897,14.62,14.729,4865882,0
2011-12-13,14.807,14.879,14.37,14.379,9888803,0
2011-12-14,15.547,15.976,15.093,15.112,23256811,0
2011-12-15,15.112,15.138,14.825,14.906,6890709,0
2011-12-16,15.057,15.057,14.62,14.897,13696862,0
2011-12-19,15.004,15.004,14.63,14.676,4415225,0
2011-12-20,14.844,15.084,14.844,15.057,6019792,0
2011-12-21,15.029,15.308,14.986,15.299,3263887,0
2011-12-22,15.226,15.396,15.208,15.235,4656546,0
2011-12-23,15.253,15.576,15.253,15.576,2801001,0
2011-12-27,15.576,15.593,15.449,15.476,1938822,0
2011-12-28,15.476,15.513,15.262,15.299,2241323,0
2011-12-29,15.353,15.566,15.317,15.539,2001567,0
2011-12-30,15.494,15.663,15.414,15.566,2747254,0
2012-01-03,15.85,15.922,15.707,15.78,5726917,0
2012-01-04,15.735,15.788,15.476,15.513,3330411,0
2012-01-05,15.467,15.602,15.325,15.566,5314173,0
2012-01-06,15.576,15.717,15.566,15.628,2809779,0
2012-01-09,15.707,15.788,15.547,15.663,13276363,0
2012-01-10,15.78,16.003,15.752,15.922,5414676,0
2012-01-11,15.895,15.976,15.788,15.939,2401524,0
2012-01-12,15.903,16.055,15.867,15.931,5962295,0
2012-01-13,15.807,15.833,15.547,15.609,3614052,0
2012-01-17,15.763,16.008,15.728,15.889,5189487,0
2012-01-18,15.859,15.939,15.752,15.895,5010025,0
2012-01-19,15.976,16.269,15.816,16.235,7421824,0
2012-01-20,16.295,16.635,16.243,16.554,7668149,0
2012-01-23,16.518,16.625,16.411,16.467,4850616,0
2012-01-24,16.439,16.484,16.243,16.314,4834139,0
2012-01-25,16.278,16.458,16.269,16.402,5899249,0
2012-01-26,16.484,16.635,16.359,16.448,4857574,0
2012-01-27,16.421,16.439,16.261,16.359,2753625,0
2012-01-30,16.286,16.332,15.948,16.022,5374189,0
2012-01-31,16.368,16.44,15.593,15.836,17269406,0
2012-02-01,15.903,16.377,15.885,16.252,6209012,0
2012-02-02,16.286,16.439,16.197,16.43,4955398,0
2012-02-03,16.511,16.719,16.486,16.502,4715931,0
2012-02-06,16.439,16.527,16.402,16.448,5157312,0
2012-02-07,16.394,16.403,16.18,16.214,5582698,0
2012-02-08,16.269,16.403,16.096,16.134,6668595,0
2012-02-09,16.152,16.251,16.008,16.17,12023804,0
2012-02-10,16.096,16.17,15.889,15.926,12630120,0
2012-02-13,16.118,16.172,15.557,15.619,21597542,0
2012-02-14,15.115,16.469,15.031,15.862,25136408,0
2012-02-15,16.06,16.638,15.917,16.594,15731309,0
2012-02-16,16.638,17.496,16.629,17.487,12838172,0
2012-02-17,17.648,17.666,16.926,17.098,11091678,0
2012-02-21,17.189,17.189,17.018,17.07,6862189,0
2012-02-22,17.108,17.344,16.981,17.279,6092632,0
2012-02-23,17.243,17.368,17.214,17.243,4095279,0
2012-02-24,17.252,17.279,17.018,17.061,13285847,0
2012-02-27,16.952,17.07,16.864,16.944,2614199,0
2012-02-28,16.971,16.971,16.719,16.936,5594965,0
2012-02-29,16.987,17.115,16.815,16.85,4496872,0
2012-03-01,16.883,17.008,16.845,16.962,3480964,0
2012-03-02,16.944,16.99,16.81,16.82,2717848,0
2012-03-05,16.773,16.901,16.727,16.791,3288934,0
2012-03-06,16.719,16.764,16.313,16.394,5745082,0
2012-03-07,16.394,16.494,16.332,16.332,3027552,0
2012-03-08,16.413,16.556,16.368,16.459,2672261,0
2012-03-09,16.45,16.864,16.35,16.745,4976171,0
2012-03-12,16.719,16.855,16.494,16.538,2562471,0
2012-03-13,16.694,16.981,16.676,16.944,2840137,0
2012-03-14,16.952,17.08,16.918,16.971,2359403,0
2012-03-15,16.971,17.179,16.944,17.171,2824708,0
2012-03-16,17.135,17.161,16.936,17.089,5359437,0
2012-03-19,16.962,17.171,16.962,17.098,3427453,0
2012-03-20,17.044,17.08,16.855,17.008,3672678,0
2012-03-21,17.044,17.044,16.745,16.864,3888978,0
2012-03-22,16.791,16.99,16.71,16.99,5087939,0
2012-03-23,16.999,17.289,16.892,17.214,3435650,0
2012-03-26,17.344,17.441,17.135,17.289,3345270,0
2012-03-27,17.325,17.496,17.205,17.496,3822395,0
2012-03-28,17.477,17.477,17.289,17.376,3484740,0
2012-03-29,17.252,17.351,17.144,17.296,3788682,0
2012-03-30,17.403,17.514,17.26,17.459,3363573,0
2012-04-02,20.868,21.084,19.67,20.471,72401242,0
2012-04-03,20.67,20.958,19.931,20.011,18472970,0
2012-04-04,19.976,20.743,19.896,20.516,15817309,0
2012-04-05,20.433,21.135,20.433,21.119,15850823,0
2012-04-09,20.453,20.651,20.2,20.462,10581190,0
2012-04-10,20.453,20.642,20.011,20.038,10817374,0
2012-04-11,20.76,20.949,20.191,20.48,10130014,0
2012-04-12,20.471,20.84,20.406,20.805,5540494,0
2012-04-13,20.779,21.264,20.615,21.212,6839639,0
2012-04-16,20.904,21.022,20.724,20.769,16134094,0
2012-04-17,20.826,20.963,20.297,20.334,8556446,0
2012-04-18,20.327,20.471,19.67,19.706,8795077,0
2012-04-19,19.821,20.219,19.758,20.011,10831354,0
2012-04-20,20.048,20.048,19.785,19.84,7799387,0
2012-04-23,19.632,19.706,19.343,19.559,4751511,0
2012-04-24,19.541,19.749,19.416,19.517,3672672,0
2012-04-25,19.524,19.767,19.388,19.696,4918666,0
2012-04-26,19.677,19.715,19.568,19.661,5274549,0
2012-04-27,19.676,19.841,19.421,19.449,4234757,0
2012-04-30,19.407,19.48,19.388,19.48,4295677,0
2012-05-01,18.793,18.938,17.634,17.917,19733101,0
2012-05-02,17.602,18.154,17.602,17.955,6090434,0
2012-05-03,17.89,20.479,17.716,18.938,9316178,0
2012-05-04,19.058,19.148,18.281,18.546,13067871,0
2012-05-07,18.361,18.361,17.983,18.099,4727705,0
2012-05-08,18.036,18.218,17.816,17.825,7161620,0
2012-05-09,17.634,19.96,17.544,19.477,20612211,0
2012-05-10,19.887,19.95,18.291,18.839,47770059,0
2012-05-11,18.91,19.101,17.88,18.209,44271945,0
2012-05-14,19.11,19.286,18.82,18.901,11764259,0
2012-05-15,16.503,19.923,16.503,17.06,40234146,0
2012-05-16,16.977,17.471,16.85,17.034,10586535,0
2012-05-17,17.015,17.115,16.139,16.185,8303917,0
2012-05-18,16.302,16.349,15.355,15.455,10403048,0
2012-05-21,14.99,15.446,14.68,15.291,11363628,0
2012-05-22,15.311,15.464,15.146,15.319,7769134,0
2012-05-23,15.291,15.301,14.753,15.127,9284044,0
2012-05-24,15.382,15.436,15.044,15.245,5106426,0
2012-05-25,15.081,15.254,15.024,15.127,3609943,0
2012-05-29,15.235,15.327,15.155,15.273,4647931,0
2012-05-30,15.091,15.1,14.726,14.753,5296683,0
2012-05-31,14.899,15.217,14.654,15.091,8424986,0
2012-06-01,14.845,14.88,14.225,14.289,9898721,0
2012-06-04,14.334,14.479,14.225,14.316,4227978,0
2012-06-05,14.27,14.516,14.225,14.47,3008611,0
2012-06-06,14.534,14.899,14.534,14.872,22959901,0
2012-06-07,14.917,15.044,14.771,14.817,4998229,0
2012-06-08,14.88,14.88,14.462,14.489,4416188,0
2012-06-11,14.579,14.635,14.388,14.462,3812803,0
2012-06-12,14.499,14.625,14.252,14.407,5184443,0
2012-06-13,14.298,14.534,14.169,14.225,3625415,0
2012-06-14,14.261,14.342,14.069,14.261,4204024,0
2012-06-15,14.316,14.508,14.252,14.397,6244151,0
2012-06-18,14.36,14.36,13.913,14.252,4296834,0
2012-06-19,14.298,14.499,14.261,14.316,3465604,0
2012-06-20,14.368,14.78,14.233,14.708,5109927,0
2012-06-21,14.744,14.763,14.088,14.16,6093221,0
2012-06-22,14.28,14.28,14.014,14.133,4043635,0
2012-06-25,14.014,14.014,13.576,13.768,3848433,0
2012-06-26,13.913,13.988,13.712,13.806,9005924,0
2012-06-27,13.851,13.969,13.806,13.887,2381623,0
2012-06-28,13.833,14.097,13.777,14.088,4769045,0
2012-06-29,14.298,14.789,14.225,14.78,8665799,0
2012-07-02,14.744,14.771,14.316,14.36,6177030,0
2012-07-03,14.316,14.588,14.206,14.544,2206552,0
2012-07-05,14.334,15.319,14.334,15.181,7972796,0
2012-07-06,14.908,15.245,14.863,15.018,5085876,0
2012-07-09,14.964,15.009,14.462,14.607,4584977,0
2012-07-10,14.654,14.753,14.316,14.416,4803953,0
2012-07-11,14.435,14.57,14.088,14.133,4698486,0
2012-07-12,14.061,14.078,13.768,13.896,8077045,0
2012-07-13,13.951,14.142,13.74,13.851,8409139,0
2012-07-16,14.051,14.525,13.868,14.444,8185134,0
2012-07-17,14.516,15.481,14.27,15,19082311,0
2012-07-18,14.926,14.973,14.654,14.789,10960865,0
2012-07-19,14.899,15.217,14.763,15.146,8846531,0
2012-07-20,14.982,14.982,13.896,14.342,47685949,0
2012-07-23,14.178,14.316,13.768,13.843,6259104,0
2012-07-24,13.815,13.941,13.686,13.923,5927801,0
2012-07-25,13.941,14.041,13.731,13.823,5343904,0
2012-07-26,13.998,14.334,13.951,14.306,5985366,0
2012-07-27,14.397,14.817,14.325,14.744,5907731,0
2012-07-30,14.597,14.597,14.061,14.088,6926455,0
2012-07-31,14.078,14.225,13.931,14.123,7529801,0
2012-08-01,13.677,14.097,13.512,13.951,20759669,0
2012-08-02,13.796,13.896,13.175,13.175,15901972,0
2012-08-03,13.486,13.604,13.431,13.576,20064859,0
2012-08-06,13.613,14.261,13.549,14.216,9629905,0
2012-08-07,14.28,14.789,14.16,14.607,6213942,0
2012-08-08,14.588,14.798,14.425,14.789,4907401,0
2012-08-09,14.744,15.146,14.654,14.99,6419096,0
2012-08-10,14.908,14.954,14.708,14.845,3592524,0
2012-08-13,14.752,14.891,14.549,14.661,2762091,0
2012-08-14,14.752,14.908,14.696,14.816,5560218,0
2012-08-15,14.77,14.9,14.733,14.825,2742445,0
2012-08-16,14.872,14.918,14.679,14.716,3799962,0
2012-08-17,14.733,14.825,14.593,14.762,6277042,0
2012-08-20,14.752,15.002,14.641,14.993,5142290,0
2012-08-21,14.974,15.123,14.816,14.845,5011746,0
2012-08-22,14.835,14.908,14.651,14.733,3979475,0
2012-08-23,14.641,14.696,14.299,14.336,5622571,0
2012-08-24,14.271,14.465,14.234,14.39,4491994,0
2012-08-27,14.4,14.529,14.281,14.336,3468480,0
2012-08-28,14.344,14.429,14.225,14.234,4407440,0
2012-08-29,14.281,14.39,14.132,14.336,4325739,0
2012-08-30,14.299,14.336,14.225,14.281,4765893,0
2012-08-31,14.381,14.456,14.271,14.291,3521778,0
2012-09-04,14.299,14.299,13.985,14.049,5698899,0
2012-09-05,14.004,14.115,13.937,14.067,5706546,0
2012-09-06,14.206,14.549,14.141,14.549,4773894,0
2012-09-07,14.52,14.797,14.503,14.788,4369552,0
2012-09-10,14.797,14.854,14.651,14.686,3823099,0
2012-09-11,14.696,14.724,14.513,14.716,4598385,0
2012-09-12,14.742,14.863,14.456,14.549,4779656,0
2012-09-13,14.568,15.085,14.456,15.056,6971768,0
2012-09-14,15.17,15.621,14.983,15.066,7682274,0
2012-09-17,15.075,15.123,14.872,14.927,11035072,0
2012-09-18,14.947,15.027,14.845,14.918,4262759,0
2012-09-19,14.9,14.947,14.67,14.797,3972468,0
2012-09-20,14.742,14.816,14.613,14.779,3889527,0
2012-09-21,14.891,15.187,14.881,14.927,4734240,0
2012-09-24,14.927,14.955,14.575,14.742,3442021,0
2012-09-25,14.807,14.863,14.503,14.584,4918855,0
2012-09-26,14.584,14.845,14.447,14.661,3529222,0
2012-09-27,14.733,15.011,14.539,14.974,3968128,0
2012-09-28,14.891,14.927,14.67,14.752,4561155,0
2012-10-01,14.77,15.002,14.742,14.937,4409337,0
2012-10-02,14.983,15.027,14.706,14.733,3866922,0
2012-10-03,14.742,14.835,14.558,14.807,3630840,0
2012-10-04,14.845,15.104,14.742,15.002,5023518,0
2012-10-05,15.732,16.139,15.713,16.083,14192622,0
2012-10-08,16.074,16.241,16.001,16.064,6726658,0
2012-10-09,16.03,16.213,15.779,15.825,5258800,0
2012-10-10,15.798,15.983,15.759,15.861,4847622,0
2012-10-11,15.983,16.203,15.927,16.011,3432075,0
2012-10-12,16.158,16.158,15.779,15.825,5051007,0
2012-10-15,15.816,16.021,15.759,15.973,4560243,0
2012-10-16,15.983,16.074,15.723,15.852,4610249,0
2012-10-17,15.844,16.038,15.825,15.992,4329864,0
2012-10-18,15.935,15.992,15.844,15.87,4099639,0
2012-10-19,15.825,15.844,15.241,15.241,8199157,0
2012-10-22,15.25,15.464,14.955,15.123,4416060,0
2012-10-23,14.965,15.002,14.686,14.762,5075011,0
2012-10-24,14.816,14.908,14.456,14.513,4228593,0
2012-10-25,14.631,14.825,14.456,14.575,4536348,0
2012-10-26,14.568,14.631,14.197,14.317,4929122,0
2012-10-31,14.327,15.002,14.067,14.327,9279086,0
2012-11-01,13.827,14.872,13.818,14.584,12047621,0
2012-11-02,14.603,14.603,14.02,14.059,9127555,0
2012-11-05,14.012,14.159,13.937,13.975,5407491,0
2012-11-06,13.985,14.197,13.947,14.049,4286908,0
2012-11-07,13.937,13.966,13.549,13.707,8635271,0
2012-11-08,13.634,13.67,13.096,13.162,25243579,0
2012-11-09,13.171,13.337,13.134,13.207,8184943,0
2012-11-12,13.171,13.327,13.162,13.235,3973403,0
2012-11-13,13.171,13.346,13.021,13.049,3991941,0
2012-11-14,13.049,13.095,12.752,12.837,6613593,0
2012-11-15,12.799,13.011,12.789,12.827,5888936,0
2012-11-16,12.818,13.124,12.724,13.095,5744894,0
2012-11-19,13.225,13.346,13.095,13.263,4601435,0
2012-11-20,13.235,13.281,12.799,12.929,5657730,0
2012-11-21,12.949,13.077,12.871,12.976,3937599,0
2012-11-23,13.049,13.245,13.003,13.245,1646882,0
2012-11-26,13.152,13.309,13.152,13.281,3507667,0
2012-11-27,13.272,13.309,13.049,13.077,3298235,0
2012-11-28,13.011,13.049,12.808,12.852,5982647,0
2012-11-29,12.871,12.993,12.77,12.845,8445754,0
2012-11-30,12.881,13.03,12.837,12.958,3968295,0
2012-12-03,13.011,13.086,12.901,13.03,3168185,0
2012-12-04,12.966,13.04,12.789,12.818,5324474,0
2012-12-05,12.976,12.976,12.818,12.837,4427231,0
2012-12-06,12.837,12.901,12.789,12.891,2653952,0
2012-12-07,12.929,13.736,12.919,13.578,10458919,0
2012-12-10,13.56,13.736,13.365,13.393,4556609,0
2012-12-11,13.422,13.522,13.365,13.439,3133968,0
2012-12-12,13.56,13.681,13.272,13.309,5279414,0
2012-12-13,13.319,13.43,13.263,13.356,5452148,0
2012-12-14,13.319,13.365,13.003,13.067,5025298,0
2012-12-17,13.152,13.263,12.929,12.985,5170977,0
2012-12-18,12.976,13.486,12.966,13.476,8092410,0
2012-12-19,13.532,13.755,13.43,13.644,7248232,0
2012-12-20,13.644,13.709,13.504,13.644,4697245,0
2012-12-21,13.504,13.504,13.199,13.272,8255724,0
2012-12-24,13.206,13.245,13.077,13.114,1612353,0
2012-12-26,13.105,13.152,12.939,13.003,3448756,0
2012-12-27,12.976,13.189,12.966,13.134,5056739,0
2012-12-28,13.058,13.171,12.976,12.985,3646749,0
2012-12-31,12.939,13.356,12.909,13.337,5003157,0
2013-01-02,13.56,13.988,13.532,13.96,6948100,0
2013-01-03,13.969,14.749,13.94,14.479,10886047,0
2013-01-04,14.973,15.064,14.571,14.944,8873044,0
2013-01-07,14.852,14.888,14.499,14.647,7088985,0
2013-01-08,14.647,14.693,14.386,14.453,7415199,0
2013-01-09,14.415,14.647,14.376,14.396,5413615,0
2013-01-10,14.453,14.499,14.228,14.405,4600692,0
2013-01-11,14.434,14.461,14.109,14.136,5555192,0
2013-01-14,14.034,14.489,13.979,14.295,5612209,0
2013-01-15,14.201,14.991,14.163,14.916,8895539,0
2013-01-16,14.832,15.025,14.759,14.871,5046953,0
2013-01-17,14.925,14.953,14.676,14.861,5013035,0
2013-01-18,14.842,14.953,14.647,14.832,30579801,0
2013-01-22,14.786,15.474,14.759,15.38,6752228,0
2013-01-23,15.325,15.474,15.213,15.362,5347413,0
2013-01-24,15.354,15.511,15.354,15.409,4077567,0
2013-01-25,15.427,15.511,15.298,15.491,4052450,0
2013-01-28,15.491,15.78,15.445,15.78,6064096,0
2013-01-29,15.715,15.929,15.687,15.854,5610261,0
2013-01-30,15.799,15.827,15.435,15.538,6096277,0
2013-01-31,15.455,15.827,15.344,15.771,6708058,0
2013-02-01,15.909,15.966,15.724,15.929,3969329,0
2013-02-04,15.789,15.891,15.678,15.733,3996435,0
2013-02-05,15.862,16.161,15.789,16.142,4110146,0
2013-02-06,16.104,16.142,15.966,16.104,2921402,0
2013-02-07,16.094,16.161,15.919,16.048,3185422,0
2013-02-08,16.048,16.281,15.612,15.649,7627494,0
2013-02-11,15.649,16.104,15.409,16.048,6223018,0
2013-02-12,17.564,19.801,17.323,19.31,34654592,0
2013-02-13,19.301,19.625,19.068,19.346,14439292,0
2013-02-14,19.31,19.895,19.18,19.597,8899642,0
2013-02-15,19.597,19.607,18.975,19.103,7987963,0
2013-02-19,19.19,19.301,19.103,19.215,6707376,0
2013-02-20,19.317,19.374,18.928,19.012,6402058,0
2013-02-21,18.956,19.42,18.889,18.956,7330341,0
2013-02-22,18.993,19.171,18.574,18.593,6960967,0
2013-02-25,18.769,18.779,17.895,17.904,9506109,0
2013-02-26,17.941,18.237,17.615,17.913,7027638,0
2013-02-27,17.895,18.165,17.765,18.099,4649597,0
2013-02-28,18.053,18.388,17.895,18.212,4823609,0
2013-03-01,18.099,18.378,17.913,18.378,3553676,0
2013-03-04,18.388,18.388,17.989,18.175,2568283,0
2013-03-05,18.247,18.665,18.219,18.398,2786680,0
2013-03-06,18.426,18.612,18.219,18.528,2706022,0
2013-03-07,18.518,18.632,18.369,18.435,2649496,0
2013-03-08,18.518,18.564,18.247,18.407,1863110,0
2013-03-11,18.417,18.873,18.313,18.808,3627725,0
2013-03-12,18.956,18.956,18.685,18.808,2521425,0
2013-03-13,18.789,18.846,18.537,18.798,2825087,0
2013-03-14,19.113,19.152,18.864,18.993,3263803,0
2013-03-15,18.938,19.088,18.695,18.723,4898830,0
2013-03-18,18.443,18.909,18.313,18.816,3755115,0
2013-03-19,18.846,18.938,18.518,18.685,4378262,0
2013-03-20,18.816,18.879,18.593,18.779,4108137,0
2013-03-21,18.65,18.864,18.564,18.574,2035926,0
2013-03-22,18.632,18.769,18.471,18.752,2074849,0
2013-03-25,18.769,18.984,18.481,18.642,2649578,0
2013-03-26,18.742,19.45,18.612,19.412,4605571,0
2013-03-27,19.199,19.431,19.013,19.122,3931326,0
2013-03-28,19.096,19.337,18.956,19.311,3420035,0
2013-04-01,19.264,19.283,18.846,18.956,2144548,0
2013-04-02,19.096,19.199,18.816,18.873,3683379,0
2013-04-03,18.846,19.088,18.769,18.899,4187394,0
2013-04-04,18.879,19.031,18.658,18.947,3731761,0
2013-04-05,18.685,18.965,18.546,18.873,2693407,0
2013-04-08,18.856,19.209,18.675,19.199,4025502,0
2013-04-09,19.216,19.45,19.152,19.384,2822517,0
2013-04-10,19.376,19.999,19.283,19.888,4970013,0
2013-04-11,19.784,20.158,19.542,19.989,5712533,0
2013-04-12,19.87,20.112,19.702,20.064,3564996,0
2013-04-15,19.897,20.037,19.478,19.488,4274219,0
2013-04-16,19.609,19.822,19.45,19.794,3023028,0
2013-04-17,19.666,20.176,19.517,20.083,7439760,0
2013-04-18,20.083,20.373,19.999,20.278,6004182,0
2013-04-19,20.336,20.493,20.093,20.484,3288082,0
2013-04-22,20.493,20.586,20.195,20.503,3978419,0
2013-04-23,20.586,21.017,20.503,20.774,7200985,0
2013-04-24,21.042,21.042,20.578,20.717,6138461,0
2013-04-25,20.819,20.931,20.632,20.819,5058904,0
2013-04-26,20.642,20.764,20.355,20.54,5428169,0
2013-04-29,20.578,20.734,20.364,20.717,6130466,0
2013-04-30,22.468,22.636,21.183,21.573,11996930,0
2013-05-01,21.563,21.592,20.978,21.231,4991842,0
2013-05-02,21.256,21.677,21.108,21.489,6151834,0
2013-05-03,21.649,21.873,21.435,21.649,2981981,0
2013-05-06,21.639,21.826,21.481,21.563,3130916,0
2013-05-07,21.583,21.817,21.556,21.695,2483623,0
2013-05-08,21.677,21.899,21.649,21.899,2315975,0
2013-05-09,21.899,21.918,21.639,21.687,2616259,0
2013-05-10,21.649,21.909,21.61,21.845,2910624,0
2013-05-13,21.826,21.929,21.668,21.779,1503701,0
2013-05-14,21.722,22.088,21.722,22.088,4220623,0
2013-05-15,22.059,22.218,21.899,22.17,3209391,0
2013-05-16,22.059,22.135,21.817,21.882,2364873,0
2013-05-17,22.012,22.441,21.965,22.431,3265319,0
2013-05-20,22.404,22.815,22.348,22.6,4538992,0
2013-05-21,22.637,22.815,22.339,22.368,2980992,0
2013-05-22,22.33,22.908,22.088,22.19,4258231,0
2013-05-23,21.909,22.245,21.677,22.068,3507161,0
2013-05-24,21.929,22.18,21.807,22.032,2114550,0
2013-05-28,22.255,22.696,22.088,22.115,4891439,0
2013-05-29,21.956,22.115,21.687,21.891,3645348,0
2013-05-30,21.899,22.218,21.899,22.012,2423155,0
2013-05-31,21.885,22.345,21.791,22.016,5561566,0
2013-06-03,22.012,22.042,21.452,21.965,5804650,0
2013-06-04,21.946,22.002,21.359,21.677,4116121,0
2013-06-05,21.546,21.6,21.107,21.117,3156576,0
2013-06-06,21.152,21.414,20.929,21.387,4208359,0
2013-06-07,21.489,22.33,21.471,22.135,5822890,0
2013-06-10,22.218,22.302,21.873,22.002,2950223,0
2013-06-11,21.77,22.115,21.563,21.807,2837599,0
2013-06-12,21.452,22.032,21.201,21.23,5093678,0
2013-06-13,21.191,21.537,21.182,21.414,5803813,0
2013-06-14,21.396,21.732,21.274,21.349,2561500,0
2013-06-17,21.443,21.919,21.387,21.845,3858501,0
2013-06-18,21.891,21.909,21.62,21.899,2291316,0
2013-06-19,21.929,21.937,21.172,21.172,5248253,0
2013-06-20,20.929,20.938,19.752,19.874,10153456,0
2013-06-21,19.975,20.023,19.248,19.425,7932226,0
2013-06-24,19.125,19.809,18.633,19.583,7938973,0
2013-06-25,19.818,19.912,19.341,19.519,5214975,0
2013-06-26,19.66,19.884,19.583,19.761,2908633,0
2013-06-27,19.874,20.256,19.789,19.799,2997001,0
2013-06-28,19.707,19.893,19.472,19.641,4117216,0
2013-07-01,19.67,19.985,19.631,19.752,2070805,0
2013-07-02,19.65,19.958,19.641,19.884,4717050,0
2013-07-03,19.761,19.809,19.435,19.555,1662970,0
2013-07-05,19.717,19.717,19.369,19.613,1867877,0
2013-07-08,19.66,19.912,19.593,19.912,2858406,0
2013-07-09,20.042,20.704,19.958,20.509,4482684,0
2013-07-10,20.649,20.817,20.228,20.414,4190929,0
2013-07-11,20.714,21.015,20.714,20.938,4053750,0
2013-07-12,20.882,21.097,20.863,21.05,2617477,0
2013-07-15,21.06,21.396,20.995,21.349,2807989,0
2013-07-16,21.246,21.34,20.817,21.024,3584896,0
2013-07-17,21.068,21.274,20.808,21.126,2143955,0
2013-07-18,21.126,21.527,21.107,21.489,2648222,0
2013-07-19,21.489,21.845,21.369,21.779,3007643,0
2013-07-22,21.76,21.899,21.471,21.677,2808491,0
2013-07-23,21.722,21.899,21.489,21.546,2586698,0
2013-07-24,21.62,21.668,21.34,21.546,2566215,0
2013-07-25,21.414,21.899,21.321,21.517,3868440,0
2013-07-26,21.387,21.695,21.369,21.62,3504220,0
2013-07-29,21.556,21.668,21.359,21.378,1873499,0
2013-07-30,21.434,21.592,21.292,21.378,3147777,0
2013-07-31,21.349,21.76,21.331,21.349,3834530,0
2013-08-01,21.937,23.076,19.967,20.566,15289213,0
2013-08-02,20.453,20.771,20.351,20.732,4567473,0
2013-08-05,20.547,20.863,20.453,20.835,3339319,0
2013-08-06,20.827,20.911,20.472,20.575,3464184,0
2013-08-07,20.509,20.901,20.395,20.771,3558132,0
2013-08-08,20.844,20.901,20.499,20.557,2278913,0
2013-08-09,20.509,20.583,20.371,20.528,2394463,0
2013-08-12,20.405,20.547,20.313,20.509,2027383,0
2013-08-13,20.584,20.593,20.283,20.313,2888482,0
2013-08-14,20.265,20.293,19.75,19.816,4176088,0
2013-08-15,19.668,19.74,19.384,19.432,3333917,0
2013-08-16,19.45,19.45,19.17,19.319,3693306,0
2013-08-19,19.273,19.319,18.982,19.067,3644483,0
2013-08-20,19.141,19.509,18.887,19.328,4406207,0
2013-08-21,19.302,19.413,19.049,19.067,4418258,0
2013-08-22,19.077,19.102,18.954,19.049,2221328,0
2013-08-23,19.011,19.215,18.991,19.04,2400555,0
2013-08-26,19.03,19.03,18.862,18.871,2482058,0
2013-08-27,18.681,18.749,18.476,18.543,3323264,0
2013-08-28,18.543,18.662,18.317,18.579,3497567,0
2013-08-29,18.476,18.823,18.466,18.662,2505878,0
2013-08-30,18.672,18.749,18.422,18.514,3279794,0
2013-09-03,18.71,18.823,18.383,18.496,2744296,0
2013-09-04,18.486,18.701,18.14,18.579,4335737,0
2013-09-05,18.569,18.701,18.336,18.543,2402474,0
2013-09-06,18.579,18.701,18.26,18.559,2312181,0
2013-09-09,18.662,18.991,18.579,18.786,3126248,0
2013-09-10,18.878,19.198,18.878,19.198,3028587,0
2013-09-11,19.198,19.357,19.049,19.337,2193249,0
2013-09-12,19.319,19.404,19.151,19.293,1567749,0
2013-09-13,19.337,19.509,19.141,19.432,1844857,0
2013-09-16,19.658,19.825,19.489,19.769,3064346,0
2013-09-17,19.769,20.041,19.59,19.957,2203664,0
2013-09-18,19.948,20.424,19.59,20.424,3156232,0
2013-09-19,20.453,20.547,20.124,20.19,3580574,0
2013-09-20,20.163,20.219,20.012,20.059,2410990,0
2013-09-23,20.003,20.003,19.74,19.92,1621537,0
2013-09-24,19.891,19.993,19.675,19.863,2143736,0
2013-09-25,19.882,19.882,19.432,19.432,1579138,0
2013-09-26,19.45,19.59,19.311,19.509,2156970,0
2013-09-27,19.404,19.489,19.319,19.413,1519001,0
2013-09-30,19.18,19.553,19.151,19.293,3101112,0
2013-10-01,19.264,19.534,19.198,19.404,2440565,0
2013-10-02,19.254,19.778,19.18,19.58,3313444,0
2013-10-03,19.499,19.518,19.04,19.208,3032690,0
2013-10-04,19.198,19.319,18.878,18.926,2992557,0
2013-10-07,18.729,18.991,18.551,18.701,2118644,0
2013-10-08,19.001,19.442,18.701,18.701,4018745,0
2013-10-09,18.729,19.086,18.628,18.878,4789864,0
2013-10-10,19.077,19.293,18.982,19.293,3921693,0
2013-10-11,19.225,19.534,19.049,19.499,2753155,0
2013-10-14,19.367,19.619,19.17,19.619,1514942,0
2013-10-15,19.544,19.59,19.198,19.215,2109566,0
2013-10-16,19.302,19.685,19.215,19.685,1949134,0
2013-10-17,19.562,20.031,19.489,20.012,1666072,0
2013-10-18,20.219,20.265,19.948,20.078,2311220,0
2013-10-21,19.993,20.003,19.695,19.759,2044023,0
2013-10-22,19.816,20.236,19.74,20.172,2977089,0
2013-10-23,19.983,20.265,19.797,20.236,3575202,0
2013-10-24,20.303,20.395,20.106,20.378,1923605,0
2013-10-25,20.387,20.601,20.163,20.593,2409647,0
2013-10-28,20.629,21.37,20.629,21.052,4875969,0
2013-10-29,21.08,21.408,20.809,20.949,3731071,0
2013-10-30,21.07,21.135,20.742,20.978,3375611,0
2013-10-31,17.138,17.785,15.938,16.387,37699398,0
2013-11-01,16.445,17.11,16.127,17.11,16092316,0
2013-11-04,17.184,17.221,16.546,16.614,9318289,0
2013-11-05,16.576,16.716,16.38,16.556,15826641,0
2013-11-06,16.632,16.65,16.445,16.641,6679682,0
2013-11-07,16.66,16.66,16.303,16.397,7305918,0
2013-11-08,16.465,16.632,16.275,16.351,6743009,0
2013-11-11,16.397,16.406,16.164,16.23,3388630,0
2013-11-12,16.174,16.332,16.078,16.164,4383635,0
2013-11-13,16.155,16.407,16.116,16.351,4291395,0
2013-11-14,16.476,16.501,16.239,16.304,6871460,0
2013-11-15,16.314,16.446,16.116,16.276,6575556,0
2013-11-18,16.398,16.427,16.041,16.087,3870416,0
2013-11-19,16.116,16.21,15.985,16.05,5112882,0
2013-11-20,16.135,16.38,16.041,16.106,3359354,0
2013-11-21,16.135,16.407,16.078,16.324,4070980,0
2013-11-22,16.37,16.492,16.304,16.427,2837149,0
2013-11-25,16.699,16.897,16.446,16.52,2427821,0
2013-11-26,16.51,16.578,16.304,16.456,3126890,0
2013-11-27,16.446,16.84,16.38,16.726,3049789,0
2013-11-29,16.718,17.03,16.672,16.755,2700295,0
2013-12-02,16.784,16.868,16.529,16.682,3682579,0
2013-12-03,16.558,16.718,16.446,16.699,3499518,0
2013-12-04,16.642,16.793,16.456,16.718,3397822,0
2013-12-05,16.633,16.633,16.456,16.492,2160210,0
2013-12-06,16.662,16.726,16.529,16.606,2312743,0
2013-12-09,16.682,16.849,16.642,16.831,2103945,0
2013-12-10,16.907,17,16.682,16.745,3258327,0
2013-12-11,16.745,16.745,15.835,16.005,11676433,0
2013-12-12,15.929,15.985,15.693,15.798,4073457,0
2013-12-13,15.871,15.937,15.646,15.808,2295508,0
2013-12-16,15.919,16.015,15.854,15.957,2354104,0
2013-12-17,15.957,16.015,15.788,15.899,2438331,0
2013-12-18,15.759,16.069,15.525,16.05,4872983,0
2013-12-19,15.957,16.135,15.881,16.126,2590441,0
2013-12-20,16.078,16.361,16.034,16.268,3753692,0
2013-12-23,16.407,16.446,16.174,16.191,2269885,0
2013-12-24,16.22,16.304,16.087,16.2,930309,0
2013-12-26,16.21,16.437,16.21,16.314,1318897,0
2013-12-27,16.38,16.398,16.21,16.276,1220574,0
2013-12-30,16.069,16.268,15.985,16.135,2559617,0
2013-12-31,16.21,16.362,16.155,16.184,2473090,0
2014-01-02,16.191,16.2,15.919,16.034,2511798,0
2014-01-03,16.041,16.126,15.899,16.034,1935546,0
2014-01-06,16.106,16.21,15.871,15.929,1770329,0
2014-01-07,15.976,16.184,15.937,16.059,3861475,0
2014-01-08,16.005,16.097,15.89,15.947,2868850,0
2014-01-09,15.976,16.116,15.788,15.957,4233372,0
2014-01-10,15.985,16.059,15.693,15.788,4272526,0
2014-01-13,15.741,15.899,15.449,15.496,4603783,0
2014-01-14,15.573,15.854,15.477,15.712,2809532,0
2014-01-15,15.731,15.976,15.655,15.798,4818803,0
2014-01-16,15.722,15.808,15.486,15.741,4581243,0
2014-01-17,15.601,15.601,15.139,15.327,5367925,0
2014-01-21,15.43,15.534,15.31,15.402,3041265,0
2014-01-22,15.468,15.543,15.271,15.468,3394002,0
2014-01-23,15.337,15.402,15.242,15.375,3143108,0
2014-01-24,15.214,15.232,14.407,14.567,10683688,0
2014-01-27,14.538,14.661,14.285,14.557,4972587,0
2014-01-28,14.622,14.923,14.548,14.707,5746324,0
2014-01-29,14.471,14.471,13.806,13.87,11299755,0
2014-01-30,14.087,14.134,13.786,14.03,7841498,0
2014-01-31,13.786,14.199,13.739,13.994,4869197,0
2014-02-03,13.88,13.994,13.383,13.421,5343715,0
2014-02-04,13.457,13.617,13.392,13.608,4203903,0
2014-02-05,13.551,13.691,13.475,13.664,4233287,0
2014-02-06,13.674,13.728,13.56,13.664,3620896,0
2014-02-07,13.728,13.917,13.646,13.908,2618309,0
2014-02-10,13.935,13.945,13.691,13.862,4566011,0
2014-02-11,13.853,14.059,13.599,14.039,4887178,0
2014-02-12,14.087,14.322,13.955,14.153,7482446,0
2014-02-13,14.003,14.444,13.589,13.718,13947097,0
2014-02-14,13.646,13.844,13.383,13.674,7404592,0
2014-02-18,13.718,14.218,13.682,14.17,7431508,0
2014-02-19,14.107,14.377,14.003,14.189,5958117,0
2014-02-20,14.266,14.349,13.889,14.134,5366218,0
2014-02-21,14.17,14.358,14.162,14.247,3662457,0
2014-02-24,14.322,14.567,14.285,14.377,3570716,0
2014-02-25,14.444,14.567,14.313,14.528,3561487,0
2014-02-26,14.603,14.698,14.416,14.444,4305429,0
2014-02-27,14.396,14.567,14.386,14.491,2777372,0
2014-02-28,14.519,14.783,14.463,14.593,2704423,0
2014-03-03,14.416,14.501,14.141,14.188,4399127,0
2014-03-04,14.151,14.435,14.151,14.376,4987158,0
2014-03-05,14.396,14.396,14.018,14.16,4235173,0
2014-03-06,14.208,14.302,14.132,14.169,2364796,0
2014-03-07,14.188,14.444,14.169,14.312,3745709,0
2014-03-10,14.284,14.348,14.169,14.34,2239883,0
2014-03-11,14.348,14.444,14.132,14.141,3435086,0
2014-03-12,14.076,14.169,14.01,14.085,2576596,0
2014-03-13,14.115,14.188,13.887,13.896,4692510,0
2014-03-14,13.877,14.028,13.812,13.924,2403979,0
2014-03-17,13.992,14.018,13.821,13.963,1943047,0
2014-03-18,14.018,14.047,13.86,13.877,3005450,0
2014-03-19,13.86,14.066,13.85,13.933,5750586,0
2014-03-20,13.914,13.992,13.708,13.924,2144377,0
2014-03-21,14.057,14.095,13.783,13.85,5093458,0
2014-03-24,13.914,14.066,13.774,13.793,3883899,0
2014-03-25,13.887,13.992,13.652,13.783,3643021,0
2014-03-26,13.831,14.122,13.831,13.86,3905006,0
2014-03-27,13.821,13.887,13.491,13.585,3871386,0
2014-03-28,13.623,13.774,13.462,13.548,2822004,0
2014-03-31,13.633,13.877,13.491,13.812,4221717,0
2014-04-01,13.86,13.963,13.642,13.877,2514340,0
2014-04-02,13.905,14.169,13.86,14.122,3704939,0
2014-04-03,14.105,14.132,13.755,13.85,2734045,0
2014-04-04,13.896,14.217,13.735,14.217,9905759,0
2014-04-07,14.141,14.567,14.01,14.357,7975311,0
2014-04-08,14.34,14.906,14.001,14.028,5521938,0
2014-04-09,14.095,14.169,13.877,14.028,4859286,0
2014-04-10,14.057,14.34,14.047,14.095,5728965,0
2014-04-11,14.01,14.028,13.566,13.595,3467556,0
2014-04-14,13.735,14.047,13.708,13.963,3463154,0
2014-04-15,14.018,14.018,13.67,13.812,2446377,0
2014-04-16,13.914,13.963,13.716,13.943,3197233,0
2014-04-17,13.716,13.85,13.311,13.688,4886565,0
2014-04-21,13.716,14.066,13.688,14.018,4151257,0
2014-04-22,14.01,14.122,13.877,13.992,2819614,0
2014-04-23,14.01,14.037,13.841,13.933,3214738,0
2014-04-24,13.982,14.132,13.914,14.105,11422613,0
2014-04-25,14.115,14.141,13.86,14.001,5727315,0
2014-04-28,14.115,14.198,13.793,14.151,6548655,0
2014-04-29,14.169,14.348,14.047,14.302,8751869,0
2014-04-30,14.302,14.584,14.198,14.416,8866117,0
2014-05-01,13.302,13.33,12.472,12.945,22322393,0
2014-05-02,12.982,12.982,12.717,12.802,6569892,0
2014-05-05,12.717,12.867,12.633,12.717,6702329,0
2014-05-06,12.65,12.737,12.556,12.556,12086579,0
2014-05-07,12.633,12.67,12.528,12.585,3937349,0
2014-05-08,12.548,12.857,12.501,12.548,3882860,0
2014-05-09,12.623,12.849,12.528,12.831,6813553,0
2014-05-12,12.84,13.047,12.812,12.935,4068716,0
2014-05-13,12.915,12.954,12.763,12.831,4189465,0
2014-05-14,12.876,13.19,12.867,13.162,4874807,0
2014-05-15,13.076,13.105,12.867,13.048,4582754,0
2014-05-16,13.038,13.18,12.991,13.143,4376707,0
2014-05-19,13.266,13.341,13.143,13.227,4741415,0
2014-05-20,13.217,13.217,12.982,12.991,2926566,0
2014-05-21,13.057,13.114,12.954,13.048,2557904,0
2014-05-22,13.048,13.134,13.028,13.105,2643347,0
2014-05-23,13.143,13.427,13.143,13.399,4426413,0
2014-05-27,13.455,13.511,13.313,13.503,4194053,0
2014-05-28,13.511,13.531,13.351,13.36,2910663,0
2014-05-29,13.36,13.673,13.36,13.645,3416349,0
2014-05-30,13.663,13.692,13.464,13.541,2711676,0
2014-06-02,13.626,13.729,13.541,13.702,4793091,0
2014-06-03,13.692,13.797,13.427,13.503,4118968,0
2014-06-04,13.474,13.541,13.341,13.445,4698187,0
2014-06-05,13.455,13.739,13.418,13.645,2790300,0
2014-06-06,13.682,13.854,13.616,13.797,2233669,0
2014-06-09,13.825,14.033,13.768,13.967,3442072,0
2014-06-10,13.977,14.1,13.938,14.014,3255480,0
2014-06-11,13.948,14.062,13.881,13.987,2667885,0
2014-06-12,13.977,13.987,13.797,13.871,2700341,0
2014-06-13,13.862,13.938,13.768,13.919,1963157,0
2014-06-16,13.948,13.948,13.711,13.835,3928970,0
2014-06-17,13.835,13.871,13.768,13.807,2234895,0
2014-06-18,13.835,14.261,13.816,14.214,2929462,0
2014-06-19,14.223,14.308,13.967,13.987,4190362,0
2014-06-20,13.928,14.175,13.825,14.156,6109075,0
2014-06-23,14.175,14.194,13.862,13.919,3480245,0
2014-06-24,13.881,13.948,13.739,13.787,3369105,0
2014-06-25,13.759,13.9,13.739,13.835,2269103,0
2014-06-26,13.89,13.9,13.598,13.711,2043766,0
2014-06-27,13.682,13.797,13.607,13.749,6465055,0
2014-06-30,13.749,13.881,13.711,13.845,2394628,0
2014-07-01,13.881,13.928,13.739,13.768,2929117,0
2014-07-02,13.787,13.89,13.787,13.845,1881693,0
2014-07-03,13.9,13.958,13.854,13.948,2798418,0
2014-07-07,13.948,13.987,13.881,13.919,3358629,0
2014-07-08,13.91,13.938,13.787,13.816,2861339,0
2014-07-09,13.871,13.91,13.797,13.862,2369015,0
2014-07-10,13.719,13.835,13.636,13.673,3656825,0
2014-07-11,13.692,13.719,13.494,13.55,2448878,0
2014-07-14,13.655,13.729,13.626,13.702,1981807,0
2014-07-15,13.655,13.729,13.645,13.682,3147777,0
2014-07-16,13.663,13.682,13.418,13.484,5072500,0
2014-07-17,13.455,13.711,13.418,13.455,4472795,0
2014-07-18,13.474,13.474,13.322,13.389,2532816,0
2014-07-21,13.36,13.36,13.153,13.2,2435380,0
2014-07-22,13.237,13.247,13.105,13.114,2762580,0
2014-07-23,13.086,13.086,12.622,12.753,7810256,0
2014-07-24,12.716,12.716,12.309,12.48,10573349,0
2014-07-25,12.431,12.573,12.431,12.49,3644656,0
2014-07-28,12.46,12.508,12.328,12.336,6092252,0
2014-07-29,12.336,12.375,12.128,12.262,6254663,0
2014-07-30,12.336,12.431,12.138,12.309,8546423,0
2014-07-31,12.583,13.332,12.271,12.508,14005898,0
2014-08-01,12.45,12.706,12.395,12.536,8548086,0
2014-08-04,12.554,12.622,12.431,12.546,4145803,0
2014-08-05,12.536,12.659,12.518,12.632,3448027,0
2014-08-06,12.583,12.905,12.583,12.876,5303120,0
2014-08-07,12.905,13.008,12.745,12.831,5474856,0
2014-08-08,12.84,13,12.753,12.982,3182140,0
2014-08-11,13.028,13.143,12.945,13.095,4667534,0
2014-08-12,13.114,13.208,13.038,13.124,4775171,0
2014-08-13,13.124,13.172,12.914,13.028,3099097,0
2014-08-14,13.008,13.124,12.895,13.048,2875035,0
2014-08-15,13.105,13.153,12.934,13.114,4439945,0
2014-08-18,13.134,13.267,13.114,13.257,2695224,0
2014-08-19,13.238,13.323,13.218,13.295,2351819,0
2014-08-20,13.238,13.305,13.162,13.228,2716392,0
2014-08-21,13.208,13.513,13.18,13.505,3294891,0
2014-08-22,13.486,13.533,13.39,13.476,3131987,0
2014-08-25,13.533,13.533,13.428,13.486,1544007,0
2014-08-26,13.466,13.533,13.409,13.476,1875869,0
2014-08-27,13.437,13.571,13.352,13.523,1646659,0
2014-08-28,13.476,13.476,13.305,13.305,1726595,0
2014-08-29,13.305,13.381,13.18,13.361,2020546,0
2014-09-02,13.4,13.419,13.048,13.134,2891299,0
2014-09-03,13.172,13.238,13,13.038,2322128,0
2014-09-04,13.124,13.218,13.038,13.076,4774640,0
2014-09-05,13,13.208,12.991,13.172,2033494,0
2014-09-08,13.124,13.19,12.991,13,2198169,0
2014-09-09,12.63,12.781,12.392,12.533,12500937,0
2014-09-10,12.543,12.801,12.497,12.744,6683177,0
2014-09-11,12.724,13.057,12.714,13.018,5460928,0
2014-09-12,13.018,13.057,12.866,12.934,3560916,0
2014-09-15,12.914,13,12.791,12.848,3197327,0
2014-09-16,12.81,12.848,12.657,12.801,3675940,0
2014-09-17,12.81,12.875,12.61,12.639,2942219,0
2014-09-18,12.61,12.744,12.6,12.6,3505562,0
2014-09-19,12.657,12.667,12.505,12.571,5469213,0
2014-09-22,12.581,12.639,12.487,12.515,2945185,0
2014-09-23,12.505,12.648,12.448,12.515,3615060,0
2014-09-24,12.515,12.734,12.497,12.704,3409355,0
2014-09-25,12.657,12.676,12.248,12.258,5001622,0
2014-09-26,12.239,12.258,11.895,12.096,5287707,0
2014-09-29,11.982,12.019,11.847,11.982,4754913,0
2014-09-30,11.963,12.068,11.857,11.991,4405354,0
2014-10-01,11.973,11.991,11.373,11.42,10342127,0
2014-10-02,11.383,11.458,11.058,11.126,13467194,0
2014-10-03,11.154,11.239,10.944,11.078,8572749,0
2014-10-06,11.144,11.373,11.001,11.106,5766391,0
2014-10-07,11.087,11.182,10.774,10.793,4693986,0
2014-10-08,10.783,10.963,10.479,10.744,11879626,0
2014-10-09,10.687,10.754,10.496,10.516,5150892,0
2014-10-10,10.564,10.858,10.544,10.697,6990674,0
2014-10-13,10.697,11.001,10.64,10.858,8000737,0
2014-10-14,10.887,11.021,10.764,10.848,6590627,0
2014-10-15,10.744,10.897,10.506,10.774,6839164,0
2014-10-16,10.63,10.926,10.554,10.774,5104073,0
2014-10-17,10.803,10.991,10.64,10.706,5517419,0
2014-10-20,10.706,11.011,10.601,10.973,4075978,0
2014-10-21,11.001,11.258,10.926,11.011,6166274,0
2014-10-22,11.001,11.106,10.812,10.829,5288143,0
2014-10-23,10.907,11.011,10.706,10.944,7364018,0
2014-10-24,10.991,11.001,10.858,10.926,2424215,0
2014-10-27,10.706,10.725,10.544,10.65,6796905,0
2014-10-28,10.706,10.821,10.583,10.601,10951729,0
2014-10-29,10.574,10.678,10.421,10.43,14556311,0
2014-10-30,10.269,10.277,9.2887,9.4881,44176325,0
2014-10-31,9.525,9.926,9.4509,9.898,23834016,0
2014-11-03,9.888,10.26,9.878,10.107,12785615,0
2014-11-04,9.974,9.983,9.613,9.707,14453296,0
2014-11-05,9.803,9.821,9.593,9.745,8203669,0
2014-11-06,9.774,9.869,9.745,9.83,5630189,0
2014-11-07,9.83,10.117,9.794,10.069,11673546,0
2014-11-10,10.031,10.117,9.925,10.04,9279147,0
2014-11-11,10.031,10.136,9.992,10.012,4118879,0
2014-11-12,9.963,10.136,9.935,10.126,6623927,0
2014-11-13,10.126,10.193,9.82,9.82,5236563,0
2014-11-14,9.782,9.81,9.4273,9.638,9153404,0
2014-11-17,9.648,9.705,9.505,9.562,10499345,0
2014-11-18,9.562,9.6,9.4469,9.4754,6224782,0
2014-11-19,9.4469,9.4754,8.9203,9.0256,15447848,0
2014-11-20,9.0256,9.1885,8.9872,9.1404,16739242,0
2014-11-21,9.2839,9.542,9.2742,9.4469,12817996,0
2014-11-24,9.4852,9.61,9.3033,9.3518,8331970,0
2014-11-25,9.3322,9.4371,9.3322,9.3989,10600867,0
2014-11-26,9.4087,9.4273,9.2839,9.2936,4244725,0
2014-11-28,9.3322,9.4087,9.2079,9.3606,3773917,0
2014-12-01,9.2839,9.3793,9.15,9.1983,10087583,0
2014-12-02,9.2079,9.3695,9.1788,9.3606,13762369,0
2014-12-03,9.3695,9.4665,9.2643,9.4175,9106589,0
2014-12-04,9.3793,9.4273,9.1885,9.2546,12202938,0
2014-12-05,9.2449,9.313,9.1117,9.2839,11360887,0
2014-12-08,9.2362,9.3989,9.2079,9.3695,11863574,0
2014-12-09,9.3224,9.705,9.2936,9.695,16104281,0
2014-12-10,9.657,9.763,9.62,9.657,15662773,0
2014-12-11,9.705,9.753,9.3989,9.552,8089488,0
2014-12-12,9.4273,9.522,9.15,9.1788,8800062,0
2014-12-15,9.2079,9.2261,8.7289,8.7577,14750845,0
2014-12-16,8.7097,8.9107,8.5661,8.7192,10142252,0
2014-12-17,8.7672,8.9681,8.748,8.9299,8277870,0
2014-12-18,9.0925,9.1885,8.9777,9.0542,10214720,0
2014-12-19,9.0734,9.1596,8.9586,9.1596,16678637,0
2014-12-22,9.1022,9.15,8.9203,8.9967,8624036,0
2014-12-23,8.8342,8.9299,8.8246,8.8915,9137482,0
2014-12-24,8.9011,8.9491,8.7767,8.8246,3003881,0
2014-12-26,8.882,8.8915,8.8053,8.8628,4595506,0
2014-12-29,8.8628,9.2643,8.8533,9.15,11611590,0
2014-12-30,9.1309,9.2449,9.0638,9.0829,7007454,0
2014-12-31,9.0829,9.1404,8.9777,8.9872,6750271,0
2015-01-02,9.0542,9.1309,8.8628,8.9107,4661904,0
2015-01-05,8.8438,8.882,8.7192,8.7672,8256521,0
2015-01-06,8.748,8.748,8.1737,8.2407,10277813,0
2015-01-07,8.2598,8.3173,8.0589,8.1546,15543232,0
2015-01-08,8.1929,8.5087,8.1354,8.4513,12118180,0
2015-01-09,8.4704,8.5087,7.8196,7.8196,11824510,0
2015-01-12,7.81,7.877,7.5612,7.6282,8408414,0
2015-01-13,7.676,7.8674,7.5228,7.6186,14173391,0
2015-01-14,7.4942,7.5228,7.2933,7.3984,13693254,0
2015-01-15,7.4271,7.4942,7.2644,7.2837,13907457,0
2015-01-16,7.2933,7.4559,7.14,7.1495,12829621,0
2015-01-20,7.1591,7.3123,6.9391,7.1783,19689239,0
2015-01-21,7.1591,7.3506,7.1209,7.2358,11487568,0
2015-01-22,7.2644,8.6905,7.2453,8.2886,50673990,0
2015-01-23,8.1258,8.1354,7.3219,7.6378,31083676,0
2015-01-26,7.6378,8.2886,7.5132,7.81,21205458,0
2015-01-27,7.7047,7.7909,7.5517,7.5707,9222920,0
2015-01-28,7.5803,7.6951,7.3603,7.3889,9029189,0
2015-01-29,7.5325,7.81,7.3984,7.5612,11816067,0
2015-01-30,7.5132,7.5325,7.3123,7.4081,9412838,0
2015-02-02,7.4176,7.7717,7.4176,7.7717,12735969,0
2015-02-03,7.7909,8.3939,7.7909,8.3365,17457491,0
2015-02-04,8.3077,8.4226,8.1546,8.3652,14122262,0
2015-02-05,8.4035,8.5374,8.2694,8.4896,8448160,0
2015-02-06,8.4896,8.5949,8.4321,8.4992,6765878,0
2015-02-09,8.4416,8.5566,8.3555,8.3842,9035130,0
2015-02-10,8.3939,8.4226,8.0876,8.2886,9364090,0
2015-02-11,8.3173,8.3555,8.0876,8.212,10902557,0
2015-02-12,7.8483,8.7958,7.7526,8.3173,21836624,0
2015-02-13,8.346,8.7097,8.3365,8.6905,18529429,0
2015-02-17,8.7002,8.7192,8.4896,8.6715,8121233,0
2015-02-18,8.6715,8.7958,8.5087,8.7097,14893386,0
2015-02-19,8.6904,8.7001,8.3822,8.411,8628335,0
2015-02-20,8.3822,8.4303,8.0449,8.1413,8083186,0
2015-02-23,7.9967,8.228,7.9486,8.1317,7554009,0
2015-02-24,8.1413,8.3532,8.1413,8.3148,8239753,0
2015-02-25,8.3244,8.517,8.0834,8.1413,7751065,0
2015-02-26,8.1413,8.228,7.8715,8.0834,6187695,0
2015-02-27,8.093,8.2376,8.0353,8.1991,7093541,0
2015-03-02,8.2473,8.6133,8.1894,8.5363,13997831,0
2015-03-03,8.5074,8.7193,8.4592,8.4977,10421254,0
2015-03-04,8.5363,8.7964,8.517,8.7676,14998595,0
2015-03-05,8.7868,8.9216,8.6327,8.7193,29453837,0
2015-03-06,8.7001,8.8928,8.5749,8.5749,18809948,0
2015-03-09,8.6133,8.7964,8.5459,8.6712,10570821,0
2015-03-10,8.5459,8.5845,8.1221,8.1317,10108737,0
2015-03-11,8.1124,8.2184,7.7269,8.1701,15946217,0
2015-03-12,8.2184,8.305,7.621,7.6258,9354271,0
2015-03-13,7.8715,7.9004,7.0333,7.0333,15791671,0
2015-03-16,7.4379,7.4379,6.9948,7.014,30850777,0
2015-03-17,7.0912,7.3319,7.0236,7.0525,12428908,0
2015-03-18,7.0236,7.3415,6.8406,7.1971,17371804,0
2015-03-19,7.1779,7.2452,6.9851,7.014,9834830,0
2015-03-20,7.0814,7.3609,6.9851,7.3512,82824196,0
2015-03-23,7.3512,7.7463,7.3415,7.6595,12152406,0
2015-03-24,7.6692,8.0834,7.6499,7.9486,18456224,0
2015-03-25,7.9486,7.9486,7.6403,7.6403,11039130,0
2015-03-26,7.6017,7.7751,7.5632,7.6114,11994434,0
2015-03-27,7.6306,7.7944,7.4572,7.5825,7539257,0
2015-03-30,7.621,7.6788,7.5728,7.6114,5705353,0
2015-03-31,7.5728,7.7269,7.5439,7.6981,10745175,0
2015-04-01,7.7367,7.8907,7.5536,7.5632,12457139,0
2015-04-02,7.5728,7.6885,7.5342,7.6788,6598485,0
2015-04-06,7.5728,8.2376,7.5439,8.1221,12055982,0
2015-04-07,8.1221,8.1317,7.8522,7.8811,7429858,0
2015-04-08,7.8715,7.9967,7.6981,7.8811,6750747,0
2015-04-09,7.8811,7.9486,7.6788,7.7559,4351736,0
2015-04-10,7.7655,7.8619,7.5728,7.6114,5183278,0
2015-04-13,7.7173,7.8041,7.5054,7.7173,6174597,0
2015-04-14,7.6981,9.124,7.6114,8.8156,34707591,0
2015-04-15,8.7676,8.8447,8.5267,8.6133,22295597,0
2015-04-16,8.5459,8.6519,8.3244,8.4785,14768215,0
2015-04-17,8.44,8.5652,8.2761,8.4207,11627944,0
2015-04-20,8.4881,8.5267,8.2569,8.3436,7200669,0
2015-04-21,8.411,8.5941,8.2954,8.5555,19570537,0
2015-04-22,8.5749,8.5941,8.3724,8.4881,11026507,0
2015-04-23,8.4688,8.6712,8.4207,8.6616,7184289,0
2015-04-24,8.6616,8.7097,8.5845,8.6904,8980849,0
2015-04-27,8.6712,8.8156,8.6037,8.7772,14411858,0
2015-04-28,8.7289,8.7964,8.4496,8.4592,10270450,0
2015-04-29,8.411,8.4688,8.3148,8.3532,10592513,0
2015-04-30,8.2569,8.2857,7.5054,7.8715,29419483,0
2015-05-01,7.8715,8.0161,7.6306,7.8619,17926781,0
2015-05-04,7.8137,7.9678,7.6692,7.8715,16925704,0
2015-05-05,7.8715,7.91,6.8309,6.9369,24175589,0
2015-05-06,6.9465,7.0622,6.7154,6.8117,14073169,0
2015-05-07,6.7924,6.9755,6.696,6.7635,8033727,0
2015-05-08,6.8985,6.9755,6.6864,6.9465,7495873,0
2015-05-11,6.9369,6.9659,6.7828,6.802,5277521,0
2015-05-12,6.7632,6.7729,6.5494,6.5688,11195313,0
2015-05-13,6.5494,6.6757,6.4522,6.4814,13070366,0
2015-05-14,6.5203,7.7738,6.3648,6.8701,71595485,0
2015-05-15,6.666,6.9575,6.6466,6.7632,22357756,0
2015-05-18,6.7729,6.9867,6.7049,6.9769,10183132,0
2015-05-19,6.9964,6.9964,6.7438,6.7923,11204528,0
2015-05-20,6.8215,6.8506,6.5688,6.5979,11255600,0
2015-05-21,6.5688,6.7438,6.53,6.7146,8348376,0
2015-05-22,6.7146,6.8895,6.6563,6.8215,10716235,0
2015-05-26,6.8118,6.8604,6.6466,6.6854,16324902,0
2015-05-27,6.7049,6.7049,6.4231,6.5106,20842487,0
2015-05-28,6.4716,6.4911,6.3648,6.4522,7774573,0
2015-05-29,6.4619,6.666,6.4134,6.53,26698587,0
2015-06-01,6.5494,6.5979,6.2385,6.4911,12437662,0
2015-06-02,6.287,6.4328,6.2773,6.3745,6701906,0
2015-06-03,6.4231,6.4231,6.287,6.3065,5996675,0
2015-06-04,6.2579,6.3356,6.1607,6.2288,9954803,0
2015-06-05,6.2676,6.6272,6.1801,6.5203,15891070,0
2015-06-08,6.3939,6.666,6.3453,6.6175,13683957,0
2015-06-09,6.6272,6.7438,6.53,6.6078,7168996,0
2015-06-10,6.6466,6.7243,6.5591,6.6078,6381210,0
2015-06-11,6.6175,6.7632,6.5882,6.7438,7269940,0
2015-06-12,6.6854,6.7535,6.5979,6.6854,7847513,0
2015-06-15,6.5882,6.6175,6.4037,6.4425,7725050,0
2015-06-16,6.4619,6.5203,6.3453,6.4522,4847993,0
2015-06-17,6.4619,6.5882,6.3939,6.5688,4434706,0
2015-06-18,6.5979,6.6563,6.5397,6.6175,6391027,0
2015-06-19,6.6078,6.7438,6.5591,6.5785,6984098,0
2015-06-22,6.6175,6.6466,6.5008,6.6078,5372422,0
2015-06-23,6.5979,6.8895,6.5979,6.802,6387267,0
2015-06-24,6.802,6.802,6.53,6.5882,5881004,0
2015-06-25,6.5882,6.6369,6.53,6.5688,4333441,0
2015-06-26,6.5494,6.5785,6.4231,6.4716,12293128,0
2015-06-29,6.3745,6.4911,6.1898,6.1995,8427309,0
2015-06-30,6.2773,6.2967,6.0538,6.0829,10059891,0
2015-07-01,6.1316,6.1898,6.0927,6.1607,6207847,0
2015-07-02,6.1898,6.2773,6.0635,6.0829,5283302,0
2015-07-06,5.9858,6.0829,5.9372,5.9955,4505611,0
2015-07-07,5.9761,6.1316,5.8012,6.1025,9999981,0
2015-07-08,6.0441,6.1122,5.8206,5.8303,5799808,0
2015-07-09,5.9469,6.1122,5.7914,5.8012,8339630,0
2015-07-10,5.8401,5.8886,5.7235,5.7332,8296613,0
2015-07-13,5.7429,5.9081,5.7429,5.8498,8112095,0
2015-07-14,5.9081,5.9372,5.7623,5.772,15637254,0
2015-07-15,5.8206,5.8303,5.5874,5.636,7095269,0
2015-07-16,5.636,5.7623,5.5972,5.6263,6499082,0
2015-07-17,5.6166,5.6263,5.5097,5.5291,6097116,0
2015-07-20,5.5388,5.5679,5.3736,5.4416,4415152,0
2015-07-21,5.4222,5.5388,5.4125,5.4902,5885326,0
2015-07-22,5.4514,5.5388,5.3833,5.4416,4980644,0
2015-07-23,5.4708,5.5097,5.4319,5.4902,7241784,0
2015-07-24,5.4805,5.5,5.2667,5.2764,9575477,0
2015-07-27,5.2473,5.257,5.0919,5.1016,5300282,0
2015-07-28,5.1307,5.2085,5.0141,5.1988,8951739,0
2015-07-29,5.1792,5.2861,5.121,5.2279,8199280,0
2015-07-30,5.3736,5.4028,5.2376,5.3542,8033987,0
2015-07-31,5.3736,5.5485,5.3153,5.5097,13511583,0
2015-08-03,5.5097,5.704,5.4125,5.6845,14688474,0
2015-08-04,5.6554,5.8401,5.6166,5.8303,8402301,0
2015-08-05,5.8595,5.9275,5.772,5.8498,8802931,0
2015-08-06,5.8692,5.8886,5.772,5.8303,4518734,0
2015-08-07,5.8303,5.9761,5.8109,5.9566,6591598,0
2015-08-10,5.9275,6.5008,5.8984,6.4522,16074147,0
2015-08-11,6.3444,6.413,5.9816,5.9914,8722122,0
2015-08-12,5.8835,5.9325,5.707,5.7658,6008877,0
2015-08-13,5.7756,5.8247,5.5403,5.5697,4466019,0
2015-08-14,5.5697,5.6383,5.4422,5.4913,8349425,0
2015-08-17,5.4324,5.6285,5.3834,5.5893,4351903,0
2015-08-18,5.5991,5.5991,5.452,5.4618,2803130,0
2015-08-19,5.4226,5.4324,5.1775,5.2069,6858780,0
2015-08-20,5.1971,5.2363,4.8931,4.9225,9565131,0
2015-08-21,4.8637,4.9225,4.6185,4.7558,14181672,0
2015-08-24,4.4813,4.5793,4.2851,4.295,11954403,0
2015-08-25,4.4518,4.746,4.4126,4.4518,11267996,0
2015-08-26,4.5597,4.5989,4.4028,4.5695,6591490,0
2015-08-27,4.6283,4.7754,4.5891,4.697,6588023,0
2015-08-28,4.6872,5.0794,4.648,5.0598,9675167,0
2015-08-31,5.0402,5.099,4.9029,5.0892,8382364,0
2015-09-01,4.9814,4.9912,4.648,4.6578,8476288,0
2015-09-02,4.7754,4.8049,4.6087,4.6774,6390487,0
2015-09-03,4.7068,4.746,4.5891,4.6185,6941588,0
2015-09-04,4.5597,4.5891,4.3244,4.3342,6790351,0
2015-09-08,4.4322,4.5205,4.3342,4.5009,7538478,0
2015-09-09,4.5401,4.6185,4.442,4.442,5293180,0
2015-09-10,4.4224,5.001,3.991,4.0204,41170868,0
2015-09-11,4.0204,4.0302,3.2457,3.4124,47556630,0
2015-09-14,3.4811,3.6085,3.2948,3.4418,19220106,0
2015-09-15,3.4124,3.7458,3.383,3.736,26243380,0
2015-09-16,3.7752,3.9616,3.6674,3.8243,15241247,0
2015-09-17,3.8733,4.0106,3.6968,3.991,13808818,0
2015-09-18,3.9616,4.0792,3.8145,3.8537,18156758,0
2015-09-21,3.9125,3.9321,3.5889,3.5889,8279772,0
2015-09-22,3.4811,3.5693,3.4124,3.5007,8746536,0
2015-09-23,3.5301,3.5889,3.334,3.3438,5792429,0
2015-09-24,3.334,3.4418,3.1477,3.4124,8724866,0
2015-09-25,3.4418,3.4713,3.3046,3.383,7632300,0
2015-09-28,3.383,3.383,3.1575,3.1575,7047280,0
2015-09-29,3.1379,3.2359,3.1281,3.1869,6008673,0
2015-09-30,3.2163,3.2555,3.1183,3.1869,8454056,0
2015-10-01,3.1967,3.285,3.1477,3.1869,6930982,0
2015-10-02,3.1575,3.4517,3.1477,3.4418,8044096,0
2015-10-05,3.432,3.9027,3.3438,3.7654,12282159,0
2015-10-06,3.7458,3.7654,3.4517,3.5693,12290959,0
2015-10-07,3.6478,3.9616,3.5693,3.7262,14776233,0
2015-10-08,3.7654,4.3244,3.736,4.2459,11201811,0
2015-10-09,4.2851,4.295,4.0008,4.0596,8496888,0
2015-10-12,3.9616,4.089,3.638,3.7556,8313554,0
2015-10-13,3.6576,3.9125,3.5105,3.8243,4805817,0
2015-10-14,3.8047,3.8341,3.687,3.8243,5967328,0
2015-10-15,3.8047,4.0008,3.7556,3.9812,6624226,0
2015-10-16,3.9517,3.9812,3.5987,3.6478,8962428,0
2015-10-19,3.6772,3.8047,3.6085,3.7066,5188211,0
2015-10-20,3.7262,3.8929,3.6968,3.7164,4560853,0
2015-10-21,3.7752,3.785,3.6085,3.6282,3586032,0
2015-10-22,3.6968,3.736,3.5791,3.6183,8233881,0
2015-10-23,3.6576,3.7752,3.6085,3.687,5314494,0
2015-10-26,3.6968,3.7066,3.4418,3.5007,7569276,0
2015-10-27,3.4909,3.5105,3.1869,3.3928,12525514,0
2015-10-28,3.4418,3.8537,3.4124,3.785,8653530,0
2015-10-29,3.736,3.8635,3.687,3.785,5449720,0
2015-10-30,3.7654,3.9714,3.7458,3.9517,7543169,0
2015-11-02,3.9517,4.0988,3.9125,4.0694,6951231,0
2015-11-03,4.0792,4.4518,4.0694,4.2263,11751734,0
2015-11-04,3.8635,3.8929,3.334,3.383,25434085,0
2015-11-05,3.3144,3.3242,2.9712,3.079,25410406,0
2015-11-06,3.0398,3.1673,2.981,3.1281,10030874,0
2015-11-09,3.1379,3.1379,2.9417,2.9908,13147755,0
2015-11-10,2.9908,3.1281,2.9025,3.0986,10084108,0
2015-11-11,3.1281,3.1281,2.9516,3.03,7199292,0
2015-11-12,3.12,3.13,2.66,2.66,22065100,0
2015-11-13,2.77,2.79,2.41,2.5,26419500,0
2015-11-16,2.55,2.72,2.52,2.58,15453000,0
2015-11-17,2.66,2.66,2.51,2.57,9375400,0
2015-11-18,2.98,3.02,2.53,2.64,11094600,0
2015-11-19,2.62,2.74,2.6,2.66,6170878,0
2015-11-20,2.7,2.76,2.67,2.72,3840400,0
2015-11-23,2.7,2.88,2.62,2.85,7111000,0
2015-11-24,3.09,3.65,3.09,3.34,22443043,0
2015-11-25,3.42,3.46,3.25,3.33,6953000,0
2015-11-27,3.37,3.51,3.34,3.45,3105700,0
2015-11-30,3.45,3.58,3.33,3.45,9504300,0
2015-12-01,3.41,3.63,3.36,3.49,5482930,0
2015-12-02,3.45,4.1,3.42,3.73,24964939,0
2015-12-03,3.76,4.17,3.47,3.99,26060714,0
2015-12-04,4.45,4.52,4.08,4.22,27044900,0
2015-12-07,4.14,4.51,4.14,4.5,15972700,0
2015-12-08,4.45,4.5,4,4.13,13199056,0
2015-12-09,4.09,4.29,4.04,4.23,7346700,0
2015-12-10,4.22,4.41,4.2,4.28,8342000,0
2015-12-11,4.24,4.24,3.91,4,9605400,0
2015-12-14,4,4.1,3.76,3.89,7954416,0
2015-12-15,3.91,4.03,3.85,3.94,7173100,0
2015-12-16,4,4.12,3.87,4.09,7117600,0
2015-12-17,4.7,4.78,4.02,4.03,18871000,0
2015-12-18,4.08,4.1,3.79,3.87,21210700,0
2015-12-21,3.86,4.06,3.69,4,10056900,0
2015-12-22,3.95,4.07,3.86,4.02,8752220,0
2015-12-23,4.01,4.31,4.01,4.26,8740500,0
2015-12-24,4.22,4.3,4.11,4.15,2487841,0
2015-12-28,4.12,4.24,4.05,4.11,4331514,0
2015-12-29,4.16,4.28,3.98,4.25,5834458,0
2015-12-30,4.15,4.22,3.97,4.08,4392723,0
2015-12-31,4.03,4.18,3.9899,4.05,6288810,0
2016-01-04,4.05,4.13,3.925,4.06,10418437,0
2016-01-05,4.07,4.1,3.65,3.66,11538971,0
2016-01-06,3.59,3.66,3.42,3.43,11130342,0
2016-01-07,3.21,3.32,2.76,3,22678057,0
2016-01-08,3.1,3.23,2.78,2.79,9181382,0
2016-01-11,2.79,2.805,2.6,2.64,6186071,0
2016-01-12,2.76,2.789,2.35,2.51,14514673,0
2016-01-13,2.54,2.62,2.47,2.51,6217605,0
2016-01-14,2.53,2.71,2.46,2.68,8076329,0
2016-01-15,2.58,2.58,2.44,2.5,7803364,0
2016-01-19,2.59,2.59,2.34,2.38,13304500,0
2016-01-20,2.3,2.535,2.21,2.43,16540828,0
2016-01-21,2.5,2.79,2.32,2.62,19125554,0
2016-01-22,2.73,2.83,2.49,2.59,15058406,0
2016-01-25,2.59,2.7,2.52,2.61,8294621,0
2016-01-26,2.62,2.9,2.62,2.78,11460916,0
2016-01-27,2.71,3.03,2.6889,2.83,8970298,0
2016-01-28,2.86,3.06,2.855,2.93,7923670,0
2016-01-29,2.95,3.4,2.94,3.39,16313494,0
2016-02-01,3.34,3.42,3.14,3.2,10722602,0
2016-02-02,3.16,3.1601,2.96,3.01,6409872,0
2016-02-03,3.03,3.08,2.82,3.04,9689190,0
2016-02-04,3,3.36,3,3.33,5895535,0
2016-02-05,3.35,3.43,3.19,3.23,5177436,0
2016-02-08,3.1,3.32,3.03,3.31,8444655,0
2016-02-09,3.2,3.5,3.1,3.43,8598952,0
2016-02-10,3.4,3.5,3.24,3.25,8642490,0
2016-02-11,2.92,3.06,2.61,2.63,12531783,0
2016-02-12,2.76,3.26,2.75,3.17,10541249,0
2016-02-16,3.25,3.48,3.07,3.37,7125862,0
2016-02-17,3.38,3.94,3.36,3.92,12242690,0
2016-02-18,3.88,3.9,3.53,3.86,13656448,0
2016-02-19,3.67,3.72,3.47,3.52,7749654,0
2016-02-22,3.5,3.75,3.5,3.73,5603687,0
2016-02-23,3.65,3.88,3.65,3.73,5024633,0
2016-02-24,3.64,3.8,3.5,3.76,4972467,0
2016-02-25,3.74,3.89,3.63,3.74,4859748,0
2016-02-26,3.75,3.845,3.6,3.73,6652963,0
2016-02-29,3.74,3.875,3.685,3.81,6281374,0
2016-03-01,3.8,3.82,3.65,3.73,5543062,0
2016-03-02,3.7,3.79,3.585,3.75,7603898,0
2016-03-03,3.73,4.085,3.73,4.05,11941429,0
2016-03-04,4.07,4.44,3.99,4.16,11732562,0
2016-03-07,4.08,4.32,4.07,4.23,5818462,0
2016-03-08,4.12,4.1601,3.88,3.96,5542969,0
2016-03-09,4.03,4.13,3.915,3.96,5117839,0
2016-03-10,4.01,4.25,3.91,4.22,6662589,0
2016-03-11,4.28,4.5,4.13,4.2,7072757,0
2016-03-14,4.25,4.45,4.18,4.38,5165380,0
2016-03-15,4.32,4.39,3.94,4.02,4727847,0
2016-03-16,3.97,4.15,3.77,4.12,5521730,0
2016-03-17,4.05,4.455,4.01,4.4,7555916,0
2016-03-18,4.38,4.85,4.38,4.79,16812983,0
2016-03-21,4.8,4.97,4.58,4.73,14049903,0
2016-03-22,4.65,4.72,4.5,4.53,7292906,0
2016-03-23,4.55,4.72,4.32,4.38,7814449,0
2016-03-24,4.32,4.34,4,4.28,6099553,0
2016-03-28,4.43,4.67,4.43,4.64,8712487,0
2016-03-29,4.59,4.71,4.431,4.63,6527552,0
2016-03-30,4.62,4.8,4.62,4.7,7548087,0
2016-03-31,4.7,4.84,4.59,4.81,8908990,0
2016-04-01,4.75,4.93,4.57,4.76,7652337,0
2016-04-04,4.75,4.95,4.7,4.85,6128848,0
2016-04-05,4.79,4.94,4.79,4.81,4169451,0
2016-04-06,4.81,4.92,4.7,4.85,7342469,0
2016-04-07,4.79,4.975,4.45,4.59,9387224,0
2016-04-08,4.64,4.71,4.37,4.52,11705225,0
2016-04-11,4.59,5,4.55,4.85,11300429,0
2016-04-12,4.65,5.1125,4.63,5.01,13613072,0
2016-04-13,5.09,5.245,4.98,5,6790060,0
2016-04-14,5.02,5.19,4.935,4.99,5813032,0
2016-04-15,4.95,5.06,4.91,5.01,4446932,0
2016-04-18,5,5.0699,4.94,4.99,4275409,0
2016-04-19,5.03,5.06,4.88,4.96,4034833,0
2016-04-20,4.98,5.05,4.96,4.99,2925919,0
2016-04-21,4.98,5.01,4.785,4.81,4863923,0
2016-04-22,4.78,4.955,4.78,4.88,3883572,0
2016-04-25,4.88,4.97,4.72,4.82,4397507,0
2016-04-26,4.83,4.9,4.745,4.76,4501220,0
2016-04-27,4.75,4.93,4.73,4.81,5415953,0
2016-04-28,4.8,4.85,4.62,4.65,5480918,0
2016-04-29,4.64,4.8,4.59,4.71,4146518,0
2016-05-02,4.73,4.8,4.64,4.73,4427619,0
2016-05-03,4.64,4.7,4.3,4.32,4663809,0
2016-05-04,4.24,4.38,4.22,4.3,3364963,0
2016-05-05,4.15,4.605,3.95,4.19,8711590,0
2016-05-06,4.18,4.24,4.09,4.17,5541685,0
2016-05-09,4.12,4.15,3.95,4.09,6397190,0
2016-05-10,4.09,4.35,4.05,4.32,6206553,0
2016-05-11,4.32,4.39,4.08,4.23,6360542,0
2016-05-12,4.27,4.3301,4.09,4.21,4238730,0
2016-05-13,4.2,4.27,4,4.01,2937226,0
2016-05-16,4.01,4.12,4,4.03,3020661,0
2016-05-17,4.01,4.205,3.98,4.03,3415980,0
2016-05-18,4,4.1,3.89,3.89,3411527,0
2016-05-19,3.83,3.9,3.72,3.78,5426842,0
2016-05-20,3.81,3.88,3.77,3.81,3916485,0
2016-05-23,3.79,3.86,3.73,3.76,3772495,0
2016-05-24,3.8,3.9,3.7,3.73,3899510,0
2016-05-25,3.78,3.99,3.77,3.92,4085761,0
2016-05-26,3.97,3.97,3.8,3.84,2346062,0
2016-05-27,3.86,3.925,3.8363,3.86,1727292,0
2016-05-31,3.89,4,3.82,3.9,3913705,0
2016-06-01,3.88,3.98,3.82,3.96,4099580,0
2016-06-02,3.91,4.02,3.91,4.01,2358477,0
2016-06-03,4.15,4.285,4.11,4.2,6022631,0
2016-06-06,4.27,4.39,4.27,4.35,4252623,0
2016-06-07,4.38,4.43,4.33,4.37,4468672,0
2016-06-08,4.41,4.41,4.29,4.33,3487712,0
2016-06-09,4.29,4.31,4.04,4.2,6184144,0
2016-06-10,4.14,4.2,4.11,4.15,2288839,0
2016-06-13,4.12,4.16,3.98,4.02,2501805,0
2016-06-14,3.98,4.06,3.88,3.95,2836497,0
2016-06-15,3.99,4.11,3.96,3.96,3140454,0
2016-06-16,3.88,4.02,3.82,3.94,3113566,0
2016-06-17,3.95,4.055,3.94,4.02,5567283,0
2016-06-20,4.09,4.31,4.09,4.12,6472096,0
2016-06-21,4.12,4.2,4.095,4.17,3488275,0
2016-06-22,4.2,4.29,4.14,4.16,3243894,0
2016-06-23,4.24,4.315,4.21,4.24,3567920,0
2016-06-24,4,4,3.75,3.85,42114681,0
2016-06-27,3.75,3.7699,3.52,3.53,7407059,0
2016-06-28,3.62,3.73,3.57,3.63,5015461,0
2016-06-29,3.74,3.85,3.66,3.81,6506858,0
2016-06-30,3.86,3.865,3.73,3.78,6156449,0
2016-07-01,3.83,3.99,3.78,3.96,3706678,0
2016-07-05,3.95,3.95,3.65,3.75,3682330,0
2016-07-06,3.7,3.79,3.65,3.73,3595737,0
2016-07-07,3.76,3.88,3.74,3.74,3496357,0
2016-07-08,3.83,3.99,3.8233,3.93,6496600,0
2016-07-11,3.94,4.03,3.86,3.98,6394776,0
2016-07-12,4,4.17,3.92,4.11,7177507,0
2016-07-13,4.14,4.17,4.015,4.04,7553383,0
2016-07-14,4.04,4.15,3.955,4.08,3767360,0
2016-07-15,4.11,4.13,4.03,4.08,3154813,0
2016-07-18,4.1,4.11,4.03,4.09,2952200,0
2016-07-19,4.02,4.06,3.91,3.94,5450526,0
2016-07-20,3.94,4.01,3.85,3.97,3618047,0
2016-07-21,3.92,3.98,3.77,3.8,4138297,0
2016-07-22,3.78,3.83,3.72,3.81,2881140,0
2016-07-25,3.81,3.91,3.75,3.82,3464982,0
2016-07-26,3.82,3.91,3.8,3.89,3367503,0
2016-07-27,3.91,3.95,3.845,3.9,2684893,0
2016-07-28,3.89,3.91,3.8,3.88,1678642,0
2016-07-29,3.85,4.1,3.81,4.07,5101558,0
2016-08-01,4.04,4.21,3.96,4.16,6536696,0
2016-08-02,4.5,5.04,4.44,4.76,21415046,0
2016-08-03,4.73,5.24,4.64,5.08,15194969,0
2016-08-04,5.11,5.195,5.02,5.06,7241944,0
2016-08-05,5.12,5.25,5.06,5.1,9625274,0
2016-08-08,5.1,5.175,5.065,5.15,4803696,0
2016-08-09,5.17,5.29,5.14,5.16,8247450,0
2016-08-10,5.17,5.2,5.035,5.17,4249240,0
2016-08-11,5.22,5.35,5.17,5.22,6574237,0
2016-08-12,5.25,5.49,5.21,5.43,9588871,0
2016-08-15,5.5,5.705,5.43,5.54,6910470,0
2016-08-16,5.5,5.565,5.39,5.54,4180562,0
2016-08-17,5.53,5.535,5.31,5.37,4097411,0
2016-08-18,5.4,5.54,5.38,5.54,4514848,0
2016-08-19,5.46,5.67,5.46,5.6,4147355,0
2016-08-22,5.55,5.635,5.42,5.57,4891394,0
2016-08-23,5.64,5.685,5.56,5.61,3899240,0
2016-08-24,5.57,5.65,5.49,5.6,4106853,0
2016-08-25,5.59,5.71,5.575,5.7,5434915,0
2016-08-26,5.68,5.8363,5.63,5.73,4895026,0
2016-08-29,5.78,5.83,5.72,5.76,4457218,0
2016-08-30,5.75,5.79,5.655,5.72,3019441,0
2016-08-31,5.73,5.77,5.64,5.7,4124399,0
2016-09-01,5.73,5.74,5.5,5.56,4410434,0
2016-09-02,5.59,5.85,5.56,5.83,7205905,0
2016-09-06,5.81,5.92,5.8,5.92,5900425,0
2016-09-07,5.9,5.965,5.845,5.91,6531572,0
2016-09-08,5.92,5.93,5.77,5.85,3749270,0
2016-09-09,5.69,5.83,5.43,5.44,5894200,0
2016-09-12,5.4,5.66,5.35,5.66,3022080,0
2016-09-13,5.5,5.56,5.19,5.28,7649961,0
2016-09-14,5.27,5.29,5.2,5.23,4425785,0
2016-09-15,5.25,5.3,5.21,5.27,3700179,0
2016-09-16,5.29,5.3,5.17,5.27,5283129,0
2016-09-19,5.3,5.56,5.24,5.54,5032790,0
2016-09-20,5.56,5.59,5.42,5.45,5852525,0
2016-09-21,5.5,5.65,5.45,5.64,3674811,0
2016-09-22,5.69,5.79,5.645,5.74,3640669,0
2016-09-23,5.64,5.88,5.63,5.84,3446414,0
2016-09-26,5.78,5.7999,5.5835,5.61,2645001,0
2016-09-27,5.62,5.75,5.59,5.74,2735497,0
2016-09-28,5.78,5.83,5.49,5.64,3339869,0
2016-09-29,5.67,5.7,5.44,5.52,3508534,0
2016-09-30,5.56,5.735,5.56,5.66,4571806,0
2016-10-03,5.71,5.74,5.56,5.64,4488651,0
2016-10-04,5.59,5.7,5.47,5.56,2916192,0
2016-10-05,5.57,5.96,5.55,5.94,5672380,0
2016-10-06,5.92,6.18,5.9,6.12,9607278,0
2016-10-07,6.17,6.23,5.94,6.12,5282427,0
2016-10-10,6.17,6.3,6.04,6.16,4327738,0
2016-10-11,6.08,6.12,5.9,6,3850730,0
2016-10-12,6,6.05,5.94,6,3172849,0
2016-10-13,5.93,6.06,5.87,6,2532050,0
2016-10-14,6.04,6.33,6.03,6.28,5565013,0
2016-10-17,6.34,6.34,6.15,6.19,3368697,0
2016-10-18,6.32,6.835,6.19,6.62,17033789,0
2016-10-19,6.65,6.66,6.55,6.63,4454889,0
2016-10-20,6.56,6.71,6.55,6.59,3614064,0
2016-10-21,6.55,6.83,6.5,6.76,9736158,0
2016-10-24,6.9,6.95,6.75,6.83,3054435,0
2016-10-25,6.83,6.96,6.73,6.89,4418362,0
2016-10-26,6.79,6.87,6.67,6.85,5313131,0
2016-10-27,6.89,6.92,6.61,6.73,5378979,0
2016-10-28,6.76,6.8,6.55,6.63,3751997,0
2016-10-31,6.75,6.76,6.5,6.55,6113616,0
2016-11-01,6.59,6.625,6.29,6.39,6313182,0
2016-11-02,6.29,6.5,6.285,6.41,5920622,0
2016-11-03,6.45,6.79,6.01,6.24,7229903,0
2016-11-04,6.19,6.23,5.91,5.94,6608854,0
2016-11-07,6.07,6.235,6.02,6.12,4272212,0
2016-11-08,6.08,6.2,6.04,6.1,4518908,0
2016-11-09,5.95,5.95,5.665,5.85,7414809,0
2016-11-10,5.96,6.025,5.42,5.46,9936598,0
2016-11-11,5.38,5.47,5.25,5.42,7316582,0
2016-11-14,5.44,5.59,5.44,5.53,8103731,0
2016-11-15,5.56,5.65,5.475,5.59,7303746,0
2016-11-16,5.53,5.77,5.52,5.72,5054769,0
2016-11-17,5.77,5.8,5.65,5.7,2940957,0
2016-11-18,5.72,5.78,5.44,5.45,4932205,0
2016-11-21,5.5,5.55,5.43,5.46,6509820,0
2016-11-22,5.46,5.62,5.42,5.58,6468934,0
2016-11-23,5.57,5.72,5.535,5.64,4951328,0
2016-11-25,5.69,5.84,5.66,5.68,3652372,0
2016-11-28,5.68,5.74,5.525,5.57,5807052,0
2016-11-29,5.59,5.605,5.38,5.46,6737005,0
2016-11-30,5.5,5.55,5.275,5.37,9032164,0
2016-12-01,5.36,5.4,5.07,5.11,6886569,0
2016-12-02,5.13,5.21,5.03,5.14,4573579,0
2016-12-05,5.2,5.255,5.16,5.25,4104236,0
2016-12-06,5.28,5.73,5.28,5.72,11431174,0
2016-12-07,5.74,5.75,5.335,5.39,5779873,0
2016-12-08,5.39,5.57,5.33,5.53,5305074,0
2016-12-09,5.53,5.66,5.52,5.57,6146160,0
2016-12-12,5.63,5.65,5.36,5.39,5241958,0
2016-12-13,5.42,5.61,5.41,5.55,3348684,0
2016-12-14,5.52,5.58,5.4,5.45,2896231,0
2016-12-15,5.43,5.475,5.25,5.44,4607057,0
2016-12-16,5.46,5.5,5.27,5.33,9214827,0
2016-12-19,5.34,5.67,5.33,5.61,5791148,0
2016-12-20,5.63,5.7,5.41,5.47,9733577,0
2016-12-21,5.44,5.61,5.39,5.49,8222325,0
2016-12-22,5.5,5.54,5.16,5.22,4793006,0
2016-12-23,5.23,5.24,5.105,5.17,5779428,0
2016-12-27,5.16,5.22,5.065,5.19,6268129,0
2016-12-28,5.17,5.21,5.13,5.17,4110570,0
2016-12-29,5.15,5.21,5.09,5.14,2305700,0
2016-12-30,5.14,5.14,4.99,5.04,5280685,0
2017-01-03,5.14,5.29,5.1,5.29,2960164,0
2017-01-04,5.3,5.5,5.3,5.48,4321388,0
2017-01-05,5.42,5.42,5.33,5.35,2664746,0
2017-01-06,5.39,5.64,5.31,5.5,3902610,0
2017-01-09,5.44,5.46,5.2,5.3,3381195,0
2017-01-10,5.3,5.385,5.25,5.32,2874585,0
2017-01-11,5.3,5.4,5.26,5.4,2734595,0
2017-01-12,5.37,5.46,5.34,5.42,2646967,0
2017-01-13,5.47,5.62,5.45,5.52,2689441,0
2017-01-17,5.5,6.02,5.45,5.78,7138264,0
2017-01-18,5.83,5.865,5.58,5.64,3564714,0
2017-01-19,5.62,5.66,5.44,5.44,2629229,0
2017-01-20,5.48,5.74,5.46,5.57,3500389,0
2017-01-23,5.55,5.63,5.35,5.42,2954799,0
2017-01-24,5.45,5.715,5.45,5.67,3336148,0
2017-01-25,5.71,5.77,5.59,5.66,4127938,0
2017-01-26,5.68,5.73,5.575,5.6,2331143,0
2017-01-27,5.59,5.66,5.51,5.59,1503849,0
2017-01-30,5.46,5.8,5.38,5.74,5649526,0
2017-01-31,5.7,5.89,5.54,5.87,4996138,0
2017-02-01,5.92,5.95,5.5,5.64,6310620,0
2017-02-02,5.63,5.74,5.57,5.64,3929688,0
2017-02-03,5.65,5.77,5.56,5.75,3660241,0
2017-02-06,5.7,5.79,5.6,5.61,3172389,0
2017-02-07,5.64,5.78,5.62,5.68,4486111,0
2017-02-08,5.72,5.74,5.58,5.6,5815786,0
2017-02-09,5.55,5.85,5.55,5.77,4254589,0
2017-02-10,5.79,5.88,5.75,5.78,3655395,0
2017-02-13,5.82,6.03,5.705,5.93,7494909,0
2017-02-14,5.95,5.95,5.74,5.85,3775345,0
2017-02-15,5.83,5.86,5.72,5.86,4333307,0
2017-02-16,5.4,5.41,4.64,4.77,34737292,0
2017-02-17,4.79,4.89,4.53,4.61,20558072,0
2017-02-21,4.65,4.765,4.63,4.68,8154986,0
2017-02-22,4.73,4.73,4.45,4.46,6913625,0
2017-02-23,4.49,4.49,4.25,4.25,9425529,0
2017-02-24,4.26,4.565,4.09,4.54,11149217,0
2017-02-27,4.47,4.69,4.4,4.56,15707581,0
2017-02-28,4.56,4.56,4.39,4.4,6770670,0
2017-03-01,4.46,4.58,4.41,4.42,5176827,0
2017-03-02,4.44,4.57,4.4,4.42,3574824,0
2017-03-03,4.4,4.41,4.25,4.35,4594427,0
2017-03-06,4.31,4.34,4.24,4.33,6893148,0
2017-03-07,4.3,4.35,4.26,4.28,3537442,0
2017-03-08,4.27,4.35,4.24,4.25,5100173,0
2017-03-09,4.22,4.2901,4.13,4.23,6306536,0
2017-03-10,4.27,4.31,4.205,4.28,3582175,0
2017-03-13,4.3,4.39,4.26,4.31,5325138,0
2017-03-14,4.3,4.34,4.11,4.22,6581590,0
2017-03-15,4.22,4.39,4.19,4.37,3767771,0
2017-03-16,4.38,4.44,4.34,4.34,4893053,0
2017-03-17,4.36,4.44,4.28,4.43,10857218,0
2017-03-20,4.4,4.47,4.27,4.4,8182818,0
2017-03-21,4.41,4.47,4.32,4.33,8530817,0
2017-03-22,4.3,4.36,4.27,4.32,3611287,0
2017-03-23,4.34,4.4,4.29,4.32,2371978,0
2017-03-24,4.31,4.41,4.24,4.26,4090116,0
2017-03-27,4.26,4.31,4.19,4.21,3867732,0
2017-03-28,4.18,4.47,4.16,4.42,6251010,0
2017-03-29,4.4,4.45,4.28,4.29,5217147,0
2017-03-30,4.28,4.4,4.27,4.37,3648034,0
2017-03-31,4.36,4.47,4.36,4.4,3946321,0
2017-04-03,4.41,4.49,4.33,4.41,4888110,0
2017-04-04,4.4,4.4,4.29,4.31,3806287,0
2017-04-05,4.32,4.42,4.3,4.33,3826765,0
2017-04-06,4.32,4.45,4.3,4.38,6930890,0
2017-04-07,4.32,4.4,4.25,4.31,11536461,0
2017-04-10,4.37,4.74,4.31,4.57,20566988,0
2017-04-11,4.57,4.72,4.425,4.57,11342711,0
2017-04-12,4.53,4.63,4.51,4.53,2419859,0
2017-04-13,4.5,4.53,4.39,4.4,2721845,0
2017-04-17,4.39,4.47,4.385,4.46,2504880,0
2017-04-18,4.45,4.65,4.4357,4.52,3681235,0
2017-04-19,4.56,4.63,4.415,4.44,4909138,0
2017-04-20,4.45,4.52,4.37,4.46,2953672,0
2017-04-21,4.45,4.475,4.39,4.4,2507162,0
2017-04-24,4.51,4.58,4.45,4.49,3882836,0
2017-04-25,4.53,4.82,4.51,4.82,4390336,0
2017-04-26,4.8,4.86,4.75,4.81,4795730,0
2017-04-27,4.8,4.83,4.7,4.78,3235090,0
2017-04-28,4.77,4.85,4.695,4.85,4628453,0
2017-05-01,4.86,4.895,4.66,4.7,3899835,0
2017-05-02,4.71,4.775,4.61,4.63,3531701,0
2017-05-03,4.6,4.76,4.545,4.65,6043300,0
2017-05-04,4.2,4.25,3.61,3.62,26229284,0
2017-05-05,3.72,3.79,3.63,3.7,10160877,0
2017-05-08,3.7,3.73,3.55,3.63,6509244,0
2017-05-09,3.64,3.65,3.52,3.54,9014846,0
2017-05-10,3.57,3.66,3.545,3.63,5722226,0
2017-05-11,3.62,3.73,3.6,3.71,6443142,0
2017-05-12,3.72,3.72,3.6,3.67,2939140,0
2017-05-15,3.69,3.71,3.64,3.68,2640543,0
2017-05-16,3.7,3.72,3.66,3.72,3558592,0
2017-05-17,3.67,3.73,3.61,3.62,3540812,0
2017-05-18,3.55,3.6,3.33,3.35,10497024,0
2017-05-19,3.37,3.495,3.35,3.37,7655657,0
2017-05-22,3.39,3.44,3.37,3.39,5353166,0
2017-05-23,3.43,3.58,3.37,3.55,22571225,0
2017-05-24,3.57,3.58,3.45,3.46,16034084,0
2017-05-25,3.51,3.6,3.41,3.55,18985466,0
2017-05-26,3.59,3.65,3.27,3.41,34720716,0
2017-05-30,3.4,3.45,3.24,3.42,33818442,0
2017-05-31,3.45,3.45,3.325,3.4,4170872,0
2017-06-01,3.41,3.52,3.37,3.51,4278067,0
2017-06-02,3.52,3.566,3.44,3.46,3489582,0
2017-06-05,3.46,3.5,3.42,3.46,3444623,0
2017-06-06,3.42,3.58,3.42,3.56,2918241,0
2017-06-07,3.55,3.58,3.34,3.48,6797865,0
2017-06-08,3.48,3.55,3.425,3.54,4227213,0
2017-06-09,3.55,3.59,3.51,3.54,3717739,0
2017-06-12,3.53,3.775,3.51,3.59,4799698,0
2017-06-13,3.59,3.6,3.46,3.5,5305101,0
2017-06-14,3.54,3.69,3.42,3.66,13223097,0
2017-06-15,3.67,3.69,3.5,3.61,7546037,0
2017-06-16,3.54,3.54,3.4,3.51,10819286,0
2017-06-19,3.52,3.65,3.459,3.64,7265354,0
2017-06-20,3.58,3.64,3.46,3.55,14706302,0
2017-06-21,3.55,3.56,3.38,3.45,8121937,0
2017-06-22,3.44,3.545,3.37,3.46,6655707,0
2017-06-23,3.49,3.69,3.43,3.48,64176940,0
2017-06-26,3.53,3.855,3.49,3.84,13111254,0
2017-06-27,3.76,3.845,3.62,3.74,8927629,0
2017-06-28,3.78,3.8657,3.75,3.83,4242859,0
2017-06-29,3.82,3.85,3.67,3.74,6159832,0
2017-06-30,3.77,3.85,3.71,3.8,4648970,0
2017-07-03,3.8,3.85,3.73,3.75,1486321,0
2017-07-05,3.72,3.775,3.675,3.73,3218102,0
2017-07-06,3.72,3.79,3.67,3.71,3670308,0
2017-07-07,3.69,3.74,3.66,3.71,2513796,0
2017-07-10,3.8,3.84,3.67,3.72,4699877,0
2017-07-11,3.73,3.76,3.67,3.69,2697889,0
2017-07-12,3.76,3.89,3.65,3.69,3959353,0
2017-07-13,3.69,3.69,3.5,3.55,7060692,0
2017-07-14,3.55,3.72,3.55,3.64,4026015,0
2017-07-17,3.66,3.72,3.56,3.61,4245480,0
2017-07-18,3.61,3.63,3.55,3.58,3286321,0
2017-07-19,3.6,3.68,3.58,3.64,3974179,0
2017-07-20,3.66,3.75,3.605,3.65,4086454,0
2017-07-21,3.65,3.67,3.6,3.63,2702458,0
2017-07-24,3.62,3.74,3.58,3.65,3569329,0
2017-07-25,3.68,3.77,3.65,3.75,4397214,0
2017-07-26,3.75,3.79,3.69,3.7,2253717,0
2017-07-27,3.7,3.8,3.655,3.74,3646020,0
2017-07-28,3.76,3.78,3.6,3.6,3575557,0
2017-07-31,3.68,3.69,3.595,3.64,3641034,0
2017-08-01,3.68,3.69,3.54,3.55,6191572,0
2017-08-02,3.55,3.57,3.28,3.36,8190333,0
2017-08-03,3.11,3.14,2.92,3,14937949,0
2017-08-04,2.96,3,2.84,2.87,10507752,0
2017-08-07,2.89,3,2.77,2.96,7570038,0
2017-08-08,2.96,2.97,2.88,2.94,3940508,0
2017-08-09,2.9,2.94,2.8,2.89,7282687,0
2017-08-10,2.85,2.89,2.77,2.78,3673659,0
2017-08-11,2.72,2.82,2.7,2.77,2721702,0
2017-08-14,2.79,2.88,2.745,2.77,6141089,0
2017-08-15,2.77,2.82,2.715,2.74,3946744,0
2017-08-16,2.74,2.8,2.74,2.75,2399261,0
2017-08-17,2.75,2.79,2.62,2.63,6064054,0
2017-08-18,2.67,2.67,2.6,2.62,4220427,0
2017-08-21,2.6,2.68,2.59,2.64,2483482,0
2017-08-22,2.64,2.66,2.55,2.64,5542192,0
2017-08-23,2.61,2.66,2.61,2.62,2718710,0
2017-08-24,2.64,2.65,2.55,2.56,3666595,0
2017-08-25,2.59,2.6,2.55,2.56,3929066,0
2017-08-28,2.56,2.6,2.52,2.55,3343963,0
2017-08-29,2.51,2.57,2.5,2.55,3323865,0
2017-08-30,2.53,2.55,2.48,2.5,4166337,0
2017-08-31,2.53,2.53,2.48,2.49,3539990,0
2017-09-01,2.49,2.525,2.45,2.47,3898413,0
2017-09-05,2.47,2.49,2.4,2.48,5828970,0
2017-09-06,2.52,2.65,2.49,2.64,5499320,0
2017-09-07,2.65,2.679,2.57,2.6,3637163,0
2017-09-08,2.61,2.625,2.46,2.51,3228679,0
2017-09-11,2.53,2.63,2.53,2.55,2283769,0
2017-09-12,2.57,2.59,2.53,2.58,2822832,0
2017-09-13,2.53,2.6,2.51,2.53,3189510,0
2017-09-14,2.52,2.57,2.47,2.49,2771539,0
2017-09-15,2.49,2.56,2.49,2.54,4672002,0
2017-09-18,2.57,2.57,2.46,2.48,3899726,0
2017-09-19,2.51,2.53,2.425,2.47,4577512,0
2017-09-20,2.47,2.51,2.43,2.5,4451847,0
2017-09-21,2.48,2.5,2.405,2.42,3724944,0
2017-09-22,2.42,2.48,2.42,2.45,2587356,0
2017-09-25,2.45,2.48,2.41,2.42,2853415,0
2017-09-26,2.41,2.42,2.36,2.38,3510980,0
2017-09-27,2.39,2.44,2.36,2.39,4893766,0
2017-09-28,2.39,2.42,2.36,2.39,4045599,0
2017-09-29,2.36,2.39,2.29,2.33,8255545,0
2017-10-02,2.36,2.37,2.31,2.35,3093958,0
2017-10-03,2.33,2.37,2.32,2.36,3791706,0
2017-10-04,2.36,2.4,2.26,2.27,4776781,0
2017-10-05,2.28,2.325,2.26,2.28,6276126,0
2017-10-06,2.28,2.31,2.26,2.29,2479752,0
2017-10-09,2.26,2.32,2.24,2.27,3418195,0
2017-10-10,2.27,2.31,2.255,2.28,2295750,0
2017-10-11,2.28,2.31,2.25,2.3,5810632,0
2017-10-12,2.3,2.365,2.255,2.31,4877686,0
2017-10-13,2.31,2.39,2.31,2.39,2534846,0
2017-10-16,2.39,2.43,2.38,2.4,2630850,0
2017-10-17,2.4,2.43,2.31,2.33,2664593,0
2017-10-18,2.34,2.37,2.3,2.31,1924094,0
2017-10-19,2.27,2.3,2.24,2.26,2323969,0
2017-10-20,2.26,2.38,2.23,2.28,5038013,0
2017-10-23,2.27,2.31,2.19,2.21,2717723,0
2017-10-24,2.2047,2.29,2.17,2.26,4013592,0
2017-10-25,2.24,2.26,2.18,2.24,2813067,0
2017-10-26,2.26,2.3,2.22,2.22,2084133,0
2017-10-27,2.22,2.25,2.11,2.25,4153993,0
2017-10-30,2.27,2.3,2.2,2.28,4161048,0
2017-10-31,2.3,2.3,2.24,2.28,2070708,0
2017-11-01,2.3,2.37,2.27,2.37,4541155,0
2017-11-02,2.25,2.37,2.11,2.15,6618722,0
2017-11-03,2.15,2.18,1.9,1.94,14476773,0
2017-11-06,1.95,2.07,1.9,2.05,5698103,0
2017-11-07,2.09,2.09,1.91,1.95,4758904,0
2017-11-08,1.95,2.055,1.92,2.02,3763597,0
2017-11-09,1.99,2.04,1.89,1.9,4132172,0
2017-11-10,1.91,1.95,1.9,1.92,3384245,0
