Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,3.7074,3.7307,3.6888,3.7307,205257,0
1982-01-04,3.8006,3.8424,3.7447,3.8146,955011,0
1982-01-05,3.7307,3.7867,3.6746,3.6746,1052061,0
1982-01-06,3.6048,3.6467,3.5491,3.591,923238,0
1982-01-07,3.6467,3.7169,3.577,3.7169,790975,0
1982-01-08,3.7586,3.8146,3.6888,3.7028,1544172,0
1982-01-11,3.6329,3.7307,3.5351,3.5491,559095,0
1982-01-12,3.6048,3.6467,3.5491,3.6467,597739,0
1982-01-13,3.6467,3.7028,3.577,3.577,859682,0
1982-01-14,3.6329,3.7169,3.5491,3.6608,1279649,0
1982-01-15,3.7169,3.7586,3.6608,3.7169,720550,0
1982-01-18,3.7307,3.8006,3.6608,3.8006,421691,0
1982-01-19,3.7724,3.8284,3.7028,3.7028,827053,0
1982-01-20,3.6888,3.7307,3.6329,3.7169,1455713,0
1982-01-21,3.7307,3.7724,3.6888,3.7169,534190,0
1982-01-22,3.7307,3.7586,3.7028,3.7447,669880,0
1982-01-25,3.7028,3.7447,3.6608,3.7447,1219532,0
1982-01-26,3.7586,3.8006,3.7169,3.7307,2040573,0
1982-01-27,3.7867,3.8284,3.7447,3.7586,1353509,0
1982-01-28,3.8565,3.9543,3.7586,3.8984,3740188,0
1982-01-29,3.9681,4.024,3.9124,4.0101,3451624,0
1982-02-01,3.9264,3.9681,3.8844,3.8984,952448,0
1982-02-02,3.8565,3.8844,3.8284,3.8565,1486627,0
1982-02-03,3.7867,3.8565,3.7028,3.7028,1409332,0
1982-02-04,3.7586,3.7867,3.7307,3.7867,1288236,0
1982-02-05,3.8844,3.9822,3.7867,3.9402,1851631,0
1982-02-08,3.87,3.9264,3.8146,3.8424,1426516,0
1982-02-09,3.7724,3.8146,3.7169,3.7307,1864507,0
1982-02-10,3.7724,3.8284,3.7169,3.8284,1259902,0
1982-02-11,3.8146,3.8565,3.7724,3.8146,1186039,0
1982-02-12,3.87,3.8844,3.8424,3.8844,3186244,0
1982-02-16,3.8844,3.9402,3.8146,3.9264,2475140,0
1982-02-17,3.9963,4.0661,3.9264,4.0101,2450229,0
1982-02-18,4.0521,4.094,4.0101,4.0381,1441111,0
1982-02-19,3.9681,4.024,3.9124,3.9543,2624571,0
1982-02-22,3.9402,4.024,3.8565,3.87,1536441,0
1982-02-23,3.8424,3.87,3.8146,3.8424,3060861,0
1982-02-24,3.8284,3.87,3.7724,3.87,934403,0
1982-02-25,3.9124,3.9543,3.87,3.8984,3283291,0
1982-02-26,3.9124,3.9402,3.8844,3.8984,368442,0
1982-03-01,3.8844,3.9124,3.8424,3.87,395056,0
1982-03-02,3.8844,3.9124,3.8565,3.8565,870850,0
1982-03-03,3.8844,3.9264,3.8284,3.87,1079544,0
1982-03-04,3.8146,3.87,3.7586,3.8284,3135572,0
1982-03-05,3.7586,3.7867,3.7169,3.7307,1996768,0
1982-03-08,3.8006,3.8284,3.7586,3.7586,887165,0
1982-03-09,3.6746,3.7307,3.6048,3.6888,3325371,0
1982-03-10,3.6608,3.7169,3.6048,3.6188,2562736,0
1982-03-11,3.591,3.6608,3.5211,3.5491,1182604,0
1982-03-12,3.4513,3.5211,3.3813,3.4792,2183136,0
1982-03-15,3.577,3.6048,3.5351,3.6048,1047764,0
1982-03-16,3.6329,3.6746,3.591,3.6048,1340629,0
1982-03-17,3.6048,3.6329,3.577,3.6188,800423,0
1982-03-18,3.6608,3.7028,3.6048,3.6746,975623,0
1982-03-19,3.7028,3.7447,3.6746,3.7169,904343,0
1982-03-22,3.7867,3.8424,3.7169,3.8146,1698757,0
1982-03-23,3.8565,3.8844,3.8146,3.8146,1247876,0
1982-03-24,3.7586,3.7867,3.7307,3.7447,1198919,0
1982-03-25,3.7724,3.8006,3.7307,3.7307,1535586,0
1982-03-26,3.7028,3.7307,3.6608,3.6888,1362956,0
1982-03-29,3.6608,3.6888,3.6329,3.6746,1049486,0
1982-03-30,3.6048,3.6746,3.5211,3.6188,3233486,0
1982-03-31,3.6048,3.6329,3.5629,3.5629,715403,0
1982-04-01,3.6467,3.7169,3.5629,3.6888,1130215,0
1982-04-02,3.7447,3.7724,3.7169,3.7586,1219532,0
1982-04-05,3.8284,3.8984,3.7586,3.7867,1149968,0
1982-04-06,3.8006,3.8284,3.7724,3.8146,1161133,0
1982-04-07,3.8424,3.87,3.8006,3.87,918084,0
1982-04-08,3.8844,3.8984,3.8565,3.8565,1178308,0
1982-04-12,3.8146,3.8284,3.7867,3.7867,831348,0
1982-04-13,3.8284,3.87,3.7867,3.8565,1833595,0
1982-04-14,3.8146,3.8565,3.7724,3.7867,228448,0
1982-04-15,3.8006,3.8284,3.7586,3.8284,297150,0
1982-04-16,3.8146,3.8565,3.7724,3.8006,929250,0
1982-04-19,3.8424,3.8844,3.8006,3.8284,1416204,0
1982-04-20,3.8565,3.8844,3.8146,3.8284,1057219,0
1982-04-21,3.7586,3.8146,3.6888,3.6888,1945237,0
1982-04-22,3.7307,3.7586,3.6888,3.7169,1616316,0
1982-04-23,3.7586,3.7867,3.7169,3.7586,1268485,0
1982-04-26,3.8006,3.8565,3.7447,3.8424,2443358,0
1982-04-27,3.87,3.8844,3.8424,3.87,836498,0
1982-04-28,3.8984,3.9402,3.8565,3.8984,1493498,0
1982-04-29,3.8984,3.9264,3.8565,3.9124,1542451,0
1982-04-30,3.9543,3.9963,3.9124,3.9963,871709,0
1982-05-03,4.024,4.0521,3.9822,3.9963,1053786,0
1982-05-04,4.0661,4.094,4.0381,4.0381,602038,0
1982-05-05,4.024,4.0661,3.9681,3.9822,1165426,0
1982-05-06,4.024,4.0521,3.9963,4.0521,758340,0
1982-05-07,4.0381,4.0521,4.0101,4.0381,543639,0
1982-05-10,3.9963,4.0381,3.9543,3.9822,820179,0
1982-05-11,4.024,4.0661,3.9822,4.0521,742889,0
1982-05-12,4.0521,4.08,4.0101,4.0381,945566,0
1982-05-13,4.0381,4.0521,4.024,4.0381,985074,0
1982-05-14,4.0381,4.0521,4.0101,4.0101,1069242,0
1982-05-17,4.0101,4.0101,3.9963,4.0101,857963,0
1982-05-18,3.9822,4.0101,3.9402,3.9681,1084700,0
1982-05-19,3.9543,3.9822,3.9124,3.9124,1636069,0
1982-05-20,3.9402,3.9681,3.9124,3.9681,826190,0
1982-05-21,3.9681,3.9822,3.9402,3.9543,515298,0
1982-05-24,3.9402,3.9543,3.9264,3.9402,572839,0
1982-05-25,3.9681,3.9681,3.9543,3.9543,544496,0
1982-05-26,3.87,3.8984,3.8284,3.8424,991940,0
1982-05-27,3.87,3.8844,3.8424,3.87,394201,0
1982-05-28,3.8146,3.8565,3.7586,3.7867,1189475,0
1982-06-01,3.7724,3.7867,3.7447,3.7724,541926,0
1982-06-02,3.8006,3.8424,3.7586,3.8424,702525,0
1982-06-03,3.8284,3.87,3.7867,3.8146,562530,0
1982-06-04,3.8006,3.8146,3.7867,3.7867,489535,0
1982-06-07,3.7867,3.8146,3.7586,3.7724,369295,0
1982-06-08,3.7586,3.7724,3.7307,3.7307,370153,0
1982-06-09,3.7028,3.7447,3.6467,3.6467,1242716,0
1982-06-10,3.7307,3.7867,3.6746,3.7586,911207,0
1982-06-11,3.87,3.9264,3.8146,3.8565,1180887,0
1982-06-14,3.8284,3.8565,3.7867,3.8284,697367,0
1982-06-15,3.8146,3.8284,3.8006,3.8284,1619742,0
1982-06-16,3.8284,3.8424,3.8146,3.8146,1025439,0
1982-06-17,3.7586,3.7867,3.7307,3.7724,275689,0
1982-06-18,3.7724,3.7867,3.7586,3.7724,292859,0
1982-06-21,3.7867,3.8146,3.7447,3.7586,892323,0
1982-06-22,3.7724,3.8006,3.7307,3.8006,1161989,0
1982-06-23,3.87,3.9124,3.8284,3.9124,805575,0
1982-06-24,3.9124,3.9402,3.87,3.87,831348,0
1982-06-25,3.8984,3.9124,3.8844,3.8984,336655,0
1982-06-28,3.9402,3.9963,3.87,3.9822,542778,0
1982-06-29,3.9822,4.0101,3.9543,4.0101,748042,0
1982-06-30,4.024,4.0521,3.9963,4.0521,1547606,0
1982-07-01,4.0101,4.0521,3.9543,3.9681,1045190,0
1982-07-02,3.9402,3.9963,3.87,3.87,1158559,0
1982-07-06,3.87,3.9264,3.8006,3.9264,1530429,0
1982-07-07,3.8844,3.9124,3.8424,3.8844,2039714,0
1982-07-08,3.8984,3.9402,3.8424,3.9124,2102404,0
1982-07-09,4.0521,4.136,3.9543,4.094,1642929,0
1982-07-12,4.2337,4.257,4.1917,4.2431,847662,0
1982-07-13,4.2431,4.2849,4.1917,4.271,1987323,0
1982-07-14,4.257,4.257,4.1917,4.2431,847662,0
1982-07-15,4.2431,4.2849,4.2058,4.257,1079544,0
1982-07-16,4.271,4.2989,4.2337,4.2989,1203217,0
1982-07-19,4.271,4.3269,4.2058,4.2337,627802,0
1982-07-20,4.2337,4.2431,4.2058,4.2431,926675,0
1982-07-21,4.2989,4.3408,4.2431,4.257,2242391,0
1982-07-22,4.2197,4.271,4.1497,4.2197,1455713,0
1982-07-23,4.136,4.2197,4.0381,4.0381,3000741,0
1982-07-26,3.9822,4.024,3.9402,3.9963,2135045,0
1982-07-27,4.024,4.094,3.9543,4.0521,1709068,0
1982-07-28,4.024,4.0521,3.9963,4.0381,1267627,0
1982-07-29,3.9822,4.0381,3.9264,3.9822,1683298,0
1982-07-30,3.9402,3.9822,3.8984,3.9124,1214380,0
1982-08-02,3.9402,3.9822,3.8984,3.9822,1748574,0
1982-08-03,4.094,4.1219,4.0521,4.0661,2619423,0
1982-08-04,4.0521,4.08,4.0101,4.0101,1656680,0
1982-08-05,3.9963,4.0381,3.9543,3.9963,2275028,0
1982-08-06,3.9543,3.9822,3.9124,3.9124,863975,0
1982-08-09,3.8565,3.8844,3.8146,3.87,594309,0
1982-08-10,3.8844,3.9264,3.8424,3.8844,1417065,0
1982-08-11,3.87,3.8844,3.8565,3.87,784107,0
1982-08-12,3.8424,3.8844,3.8006,3.8006,750613,0
1982-08-13,3.8006,3.8424,3.7586,3.8424,1316577,0
1982-08-16,3.9264,3.9681,3.8844,3.9124,1532148,0
1982-08-17,4.0381,4.1638,3.8984,4.1638,2038853,0
1982-08-18,4.2197,4.257,4.1638,4.1638,3297033,0
1982-08-19,4.1778,4.2337,4.1219,4.1917,1710784,0
1982-08-20,4.3128,4.3967,4.2197,4.3408,1772616,0
1982-08-23,4.257,4.3967,4.1219,4.3408,2118721,0
1982-08-24,4.3547,4.3967,4.2989,4.3128,1810406,0
1982-08-25,4.3547,4.4109,4.2849,4.3408,1003109,0
1982-08-26,4.4385,4.4807,4.3827,4.3967,3008470,0
1982-08-27,4.4109,4.4385,4.3688,4.4247,792696,0
1982-08-30,4.4109,4.4525,4.3688,4.4525,1717657,0
1982-08-31,4.5085,4.5782,4.4385,4.5782,1201493,0
1982-09-01,4.6202,4.7041,4.5364,4.5364,3042823,0
1982-09-02,4.5782,4.6482,4.5085,4.6342,778961,0
1982-09-03,4.8018,4.8858,4.7181,4.7879,2686408,0
1982-09-07,4.69,4.7741,4.5922,4.6202,1216954,0
1982-09-08,4.6342,4.662,4.5922,4.6202,759204,0
1982-09-09,4.5922,4.6482,4.5364,4.5364,803862,0
1982-09-10,4.4525,4.5085,4.3967,4.4807,808155,0
1982-09-13,4.5364,4.6202,4.4525,4.5922,1850772,0
1982-09-14,4.6763,4.7599,4.5922,4.7041,1843899,0
1982-09-15,4.7181,4.7462,4.69,4.7462,1229842,0
1982-09-16,4.7462,4.7741,4.7041,4.7041,1473747,0
1982-09-17,4.732,4.7741,4.69,4.7181,894038,0
1982-09-20,4.7462,4.7879,4.7041,4.732,1192052,0
1982-09-21,4.8159,4.8858,4.7462,4.8858,1238434,0
1982-09-22,4.9139,4.9693,4.8575,4.8722,1816422,0
1982-09-23,4.8159,4.8575,4.7599,4.8298,669880,0
1982-09-24,4.7741,4.8159,4.732,4.7741,1023720,0
1982-09-27,4.7599,4.8159,4.7041,4.8159,681907,0
1982-09-28,4.8298,4.8575,4.8018,4.8018,538483,0
1982-09-29,4.7741,4.8018,4.7462,4.8018,711969,0
1982-09-30,4.7462,4.7741,4.7181,4.7181,1623180,0
1982-10-01,4.7599,4.8159,4.7041,4.8159,717124,0
1982-10-04,4.7879,4.8298,4.7462,4.7879,1227262,0
1982-10-05,4.8298,4.8439,4.8018,4.8298,778093,0
1982-10-06,4.9835,5.0958,4.8575,5.0528,1875676,0
1982-10-07,5.2213,5.2493,5.1794,5.2065,1509819,0
1982-10-08,5.2065,5.2355,5.1794,5.2355,726568,0
1982-10-11,5.2907,5.455,5.1233,5.3054,1277934,0
1982-10-12,5.3054,5.3754,5.2762,5.3054,1407612,0
1982-10-13,5.3462,5.3892,5.3198,5.3198,1436823,0
1982-10-14,5.2632,5.3198,5.2065,5.2213,1409332,0
1982-10-15,5.2065,5.2355,5.1656,5.1931,1732254,0
1982-10-18,5.2907,5.3754,5.1931,5.3326,435424,0
1982-10-19,5.3754,5.402,5.3326,5.3462,1076110,0
1982-10-20,5.3754,5.402,5.3326,5.3754,1156841,0
1982-10-21,5.3607,5.4162,5.2907,5.3462,1507240,0
1982-10-22,5.3326,5.3607,5.2907,5.3054,1216954,0
1982-10-25,5.2493,5.2762,5.2065,5.2065,652707,0
1982-10-26,5.0672,5.1233,5.0116,5.0958,2719906,0
1982-10-27,5.2065,5.2632,5.1512,5.2065,1689308,0
1982-10-28,5.2213,5.2493,5.1794,5.2065,855390,0
1982-10-29,5.2493,5.2762,5.2065,5.2632,868275,0
1982-11-01,5.2907,5.3326,5.2493,5.3326,430272,0
1982-11-02,5.455,5.5379,5.3607,5.4813,999676,0
1982-11-03,5.5513,5.6212,5.4681,5.608,1080406,0
1982-11-04,5.5379,5.635,5.4447,5.455,2409011,0
1982-11-05,5.4306,5.455,5.3892,5.4162,976485,0
1982-11-08,5.455,5.5238,5.3754,5.4813,670744,0
1982-11-09,5.5658,5.6212,5.4958,5.6212,1316577,0
1982-11-10,5.5798,5.6773,5.4813,5.4813,961026,0
1982-11-11,5.455,5.5098,5.402,5.5098,397638,0
1982-11-12,5.5379,5.5798,5.4958,5.5238,535910,0
1982-11-15,5.402,5.4447,5.3462,5.402,671605,0
1982-11-16,5.3892,5.4306,5.3462,5.3754,799569,0
1982-11-17,5.3607,5.4162,5.2907,5.3198,1640354,0
1982-11-18,5.2762,5.3198,5.2355,5.2632,1082123,0
1982-11-19,5.2907,5.3198,5.2493,5.2762,1035745,0
1982-11-22,5.0958,5.2762,4.8997,4.9835,2323124,0
1982-11-23,5.0116,5.0528,4.9559,4.9973,1463436,0
1982-11-24,5.0116,5.0528,4.9559,5.0528,1309710,0
1982-11-26,5.1512,5.2355,5.0528,5.2213,855390,0
1982-11-29,5.2355,5.2762,5.1931,5.2213,640690,0
1982-11-30,5.3892,5.5513,5.2065,5.5513,1824147,0
1982-12-01,5.4958,5.5658,5.4306,5.4958,1130215,0
1982-12-02,5.4306,5.4958,5.3462,5.3462,815887,0
1982-12-03,5.4306,5.455,5.402,5.402,1228116,0
1982-12-06,5.3892,5.4447,5.3198,5.402,2109279,0
1982-12-07,5.4681,5.5098,5.4306,5.4681,1943526,0
1982-12-08,5.5379,5.5658,5.5098,5.5379,1441111,0
1982-12-09,5.4592,5.5098,5.402,5.4162,636392,0
1982-12-10,5.4306,5.4592,5.3892,5.4306,837356,0
1982-12-13,5.4306,5.4592,5.402,5.4447,491246,0
1982-12-14,5.4447,5.5238,5.3462,5.3462,1571656,0
1982-12-15,5.2632,5.2907,5.2213,5.2632,1318301,0
1982-12-16,5.2907,5.3462,5.2213,5.3198,1099293,0
1982-12-17,5.3607,5.402,5.3198,5.3607,1545888,0
1982-12-20,5.3607,5.3892,5.3326,5.3462,866557,0
1982-12-21,5.3326,5.3607,5.3054,5.3462,1346642,0
1982-12-22,5.3892,5.4306,5.3462,5.3607,1618886,0
1982-12-23,5.3198,5.3607,5.2632,5.2632,504992,0
1982-12-27,5.3754,5.4813,5.2632,5.4681,583138,0
1982-12-28,5.4813,5.5098,5.4592,5.4958,452602,0
1982-12-29,5.4592,5.4813,5.4306,5.4306,678473,0
1982-12-30,5.4306,5.4681,5.3754,5.3892,414815,0
1982-12-31,5.3754,5.402,5.3462,5.3892,232743,0
1983-01-03,5.2762,5.402,5.1512,5.1656,854529,0
1983-01-04,5.1512,5.2213,5.0812,5.1931,1154263,0
1983-01-05,5.2762,5.3054,5.2355,5.3054,1101018,0
1983-01-06,5.3754,5.4592,5.2762,5.4447,1030591,0
1983-01-07,5.4447,5.4813,5.402,5.4813,568540,0
1983-01-10,5.4447,5.4958,5.3754,5.402,1461721,0
1983-01-11,5.3892,5.4681,5.2907,5.3054,601180,0
1983-01-12,5.3326,5.3892,5.2762,5.2907,911207,0
1983-01-13,5.3607,5.4306,5.2907,5.2907,515298,0
1983-01-14,5.3198,5.3754,5.2632,5.3198,476652,0
1983-01-17,5.3462,5.3892,5.3054,5.3326,1095865,0
1983-01-18,5.3462,5.3754,5.3198,5.3462,766075,0
1983-01-19,5.2632,5.3462,5.1794,5.2213,778093,0
1983-01-20,5.2065,5.2355,5.1794,5.1931,1325171,0
1983-01-21,5.1366,5.2632,5.0116,5.0264,1266765,0
1983-01-24,4.9693,5.0812,4.8439,5.0394,1030591,0
1983-01-25,5.1096,5.1512,5.0672,5.1233,930969,0
1983-01-26,5.2213,5.2762,5.1512,5.2355,711969,0
1983-01-27,5.2213,5.2632,5.1656,5.2632,1772616,0
1983-01-28,5.3054,5.3607,5.2493,5.2493,473216,0
1983-01-31,5.3054,5.3326,5.2632,5.3054,1089852,0
1983-02-01,5.3198,5.3607,5.2762,5.3054,637246,0
1983-02-02,5.2907,5.3326,5.2355,5.2632,689629,0
1983-02-03,5.3326,5.3607,5.2907,5.2907,474931,0
1983-02-04,5.3462,5.3754,5.3054,5.3754,852816,0
1983-02-07,5.3198,5.3754,5.2632,5.2907,619210,0
1983-02-08,5.2355,5.3054,5.1512,5.1656,697367,0
1983-02-09,5.1656,5.2065,5.1233,5.1794,1364674,0
1983-02-10,5.1931,5.2355,5.1512,5.1794,897474,0
1983-02-11,5.2493,5.2762,5.2213,5.2213,1221248,0
1983-02-14,5.2213,5.2493,5.1931,5.2355,1704772,0
1983-02-15,5.2213,5.2632,5.1794,5.1794,1542451,0
1983-02-16,5.1794,5.2213,5.1366,5.1656,831348,0
1983-02-17,5.1233,5.1931,5.0528,5.0528,1539878,0
1983-02-18,5.0264,5.0812,4.9559,4.9835,2863325,0
1983-02-22,5.0116,5.0528,4.9559,5.0116,2045726,0
1983-02-23,5.0672,5.1512,4.9835,5.1366,2171975,0
1983-02-24,5.2762,5.3198,5.2355,5.2907,2956935,0
1983-02-25,5.3462,5.3754,5.3054,5.3198,2684694,0
1983-02-28,5.3054,5.3607,5.2493,5.3198,866557,0
1983-03-01,5.4681,5.5098,5.4306,5.4813,1527856,0
1983-03-02,5.5938,5.6773,5.4958,5.6637,2135902,0
1983-03-03,5.8315,5.9014,5.7616,5.9014,1769186,0
1983-03-04,5.8871,5.9154,5.8454,5.8735,1132794,0
1983-03-07,5.7892,5.8315,5.7335,5.7472,1409332,0
1983-03-08,5.7472,5.7753,5.7049,5.7193,1361241,0
1983-03-09,5.7193,5.7472,5.6918,5.7472,899195,0
1983-03-10,5.7335,5.7892,5.6637,5.6637,2317978,0
1983-03-11,5.7049,5.7616,5.635,5.7335,417386,0
1983-03-14,5.7335,5.7753,5.6918,5.7616,365005,0
1983-03-15,5.7472,5.7616,5.7193,5.7616,362424,0
1983-03-16,5.7616,5.7892,5.7193,5.7616,404504,0
1983-03-17,5.7335,5.7616,5.6918,5.7049,619210,0
1983-03-18,5.7049,5.7335,5.6637,5.7049,515298,0
1983-03-21,5.6918,5.7335,5.6498,5.7335,1109600,0
1983-03-22,5.7335,5.7616,5.7049,5.7335,174341,0
1983-03-23,5.7193,5.8172,5.7049,5.8172,785821,0
1983-03-24,5.7616,5.803,5.7472,5.7753,350400,0
1983-03-25,5.7753,5.8172,5.7472,5.803,439719,0
1983-03-28,5.803,5.8454,5.7892,5.8454,2808361,0
1983-03-29,5.8172,5.8454,5.7472,5.7892,698225,0
1983-03-30,5.7892,5.803,5.7335,5.7753,288570,0
1983-03-31,5.7753,5.803,5.7335,5.7472,489535,0
1983-04-04,5.7892,5.7892,5.7335,5.7753,463770,0
1983-04-05,5.8735,5.8871,5.7753,5.7753,487812,0
1983-04-06,5.7472,5.7753,5.6498,5.7335,733439,0
1983-04-07,5.6773,5.7193,5.635,5.6498,438003,0
1983-04-08,5.6498,5.6773,5.6212,5.6498,845945,0
1983-04-11,5.6637,5.6918,5.6498,5.6498,533334,0
1983-04-12,5.7049,5.9014,5.6918,5.803,800423,0
1983-04-13,5.7892,5.9288,5.7753,5.9288,1235849,0
1983-04-14,5.9571,6.0127,5.9288,5.9983,816745,0
1983-04-15,6.1107,6.2363,6.082,6.2363,1555337,0
1983-04-18,6.1807,6.2363,6.1107,6.2363,675895,0
1983-04-19,6.2787,6.3904,6.1664,6.3204,1459147,0
1983-04-20,6.2787,6.3493,6.2648,6.2912,909497,0
1983-04-21,6.2648,6.3493,6.2506,6.3063,737731,0
1983-04-22,6.3204,6.3204,6.2089,6.2648,277404,0
1983-04-25,6.2213,6.2787,6.152,6.152,403647,0
1983-04-26,6.152,6.2213,6.082,6.2213,1089852,0
1983-04-27,6.0678,6.2506,5.8735,5.9014,644121,0
1983-04-28,6.0265,6.0556,5.9851,6.0265,1806114,0
1983-04-29,6.0265,6.0678,5.9851,6.0556,528177,0
1983-05-02,6.0265,6.0678,5.9851,5.9851,1064086,0
1983-05-03,5.9851,5.9851,5.9288,5.9571,876005,0
1983-05-04,5.9429,5.9714,5.9154,5.9154,955011,0
1983-05-05,5.9429,5.9851,5.9014,5.9014,1989903,0
1983-05-06,5.9288,5.9288,5.8735,5.9154,855390,0
1983-05-09,5.9014,5.9014,5.7892,5.8315,1513254,0
1983-05-10,5.8315,5.9154,5.8315,5.8871,1900581,0
1983-05-11,5.8735,5.9014,5.803,5.803,1082123,0
1983-05-12,5.8315,5.8454,5.8172,5.8454,571120,0
1983-05-13,5.8172,5.859,5.803,5.803,826190,0
1983-05-16,5.7616,5.7753,5.7472,5.7616,1076964,0
1983-05-17,5.8454,5.9014,5.7892,5.9014,1186898,0
1983-05-18,5.9851,6.1254,5.9571,5.9983,1399032,0
1983-05-19,6.0265,6.1107,6.0265,6.0409,1438535,0
1983-05-20,6.0409,6.1254,5.9851,6.1254,972188,0
1983-05-23,6.0964,6.1107,6.0127,6.0964,910357,0
1983-05-24,6.1254,6.1955,6.1254,6.1383,663876,0
1983-05-25,6.082,6.1664,5.9983,6.0409,2189152,0
1983-05-26,6.0265,6.0964,5.9851,5.9851,1730536,0
1983-05-27,6.0127,6.0265,5.9983,6.0127,767786,0
1983-05-31,5.9288,6.0265,5.9288,5.9983,514435,0
1983-06-01,5.9983,6.0556,5.9714,6.0265,1101872,0
1983-06-02,6.1254,6.1383,6.0265,6.0556,936978,0
1983-06-03,6.0265,6.0678,6.0127,6.0127,559953,0
1983-06-06,6.0409,6.0556,6.0127,6.0127,553942,0
1983-06-07,5.9851,6.0127,5.8735,5.8871,952448,0
1983-06-08,5.8735,5.9014,5.8315,5.8315,838213,0
1983-06-09,5.8454,5.9014,5.8172,5.8735,804719,0
1983-06-10,5.8871,5.9014,5.803,5.8315,1325171,0
1983-06-13,5.8315,5.9714,5.8172,5.9714,1236711,0
1983-06-14,5.9714,6.2213,5.9714,6.1807,1224687,0
1983-06-15,6.1807,6.5022,6.1664,6.4741,2175406,0
1983-06-16,6.5022,6.6649,6.5022,6.642,2555867,0
1983-06-17,6.6278,6.6278,6.5296,6.5578,677613,0
1983-06-20,6.5578,6.5578,6.488,6.5022,520452,0
1983-06-21,6.488,6.488,6.3204,6.3904,1672138,0
1983-06-22,6.4041,6.4603,6.3493,6.4041,1088993,0
1983-06-23,6.3756,6.488,6.3612,6.488,705953,0
1983-06-24,6.6134,6.7485,6.5855,6.7072,1237565,0
1983-06-27,6.6549,6.6649,6.6134,6.642,1049486,0
1983-06-28,6.6649,6.6649,6.5855,6.5855,873428,0
1983-06-29,6.5715,6.5715,6.5154,6.5442,983359,0
1983-06-30,6.5715,6.6785,6.5442,6.6785,584862,0
1983-07-01,6.7347,6.7347,6.6549,6.6931,951578,0
1983-07-05,6.6785,6.6785,6.488,6.5442,1206650,0
1983-07-06,6.5442,6.6785,6.5296,6.6278,237893,0
1983-07-07,6.5997,6.6549,6.5715,6.5855,445732,0
1983-07-08,6.6134,6.6134,6.5154,6.5154,416531,0
1983-07-11,6.5442,6.5442,6.488,6.5296,287706,0
1983-07-12,6.5296,6.5578,6.4741,6.4741,356414,0
1983-07-13,6.4741,6.4741,6.3756,6.4041,868275,0
1983-07-14,6.4456,6.4603,6.4041,6.4456,575417,0
1983-07-15,6.4312,6.5022,6.4191,6.4603,424260,0
1983-07-18,6.4603,6.5578,6.4603,6.5022,346112,0
1983-07-19,6.5442,6.6278,6.5154,6.5997,487812,0
1983-07-20,6.7623,6.7909,6.6649,6.7623,783249,0
1983-07-21,6.7909,6.8185,6.7347,6.7909,691353,0
1983-07-22,6.8417,6.874,6.8041,6.874,571977,0
1983-07-25,6.874,6.9721,6.8041,6.9721,516153,0
1983-07-26,6.9721,6.9721,6.8614,6.944,304879,0
1983-07-27,6.9166,6.9582,6.8883,6.9022,886312,0
1983-07-28,6.874,6.9022,6.8322,6.8614,568540,0
1983-07-29,6.7909,6.7909,6.6549,6.6785,1161133,0
1983-08-01,6.6785,6.6785,6.6134,6.6134,525603,0
1983-08-02,6.642,6.642,6.5296,6.5296,603756,0
1983-08-03,6.5154,6.5296,6.4603,6.4603,904343,0
1983-08-04,6.4741,6.488,6.4191,6.488,788400,0
1983-08-05,6.488,6.5997,6.4603,6.5997,942993,0
1983-08-08,6.5997,6.6549,6.5715,6.5997,812446,0
1983-08-09,6.5997,6.6134,6.5154,6.5578,1321732,0
1983-08-10,6.5715,6.6134,6.5296,6.5997,529898,0
1983-08-11,6.5715,6.5997,6.5578,6.5715,259369,0
1983-08-12,6.5715,6.5855,6.5442,6.5578,618352,0
1983-08-15,6.5715,6.6649,6.5715,6.6278,640690,0
1983-08-16,6.6278,6.6549,6.6134,6.6134,784972,0
1983-08-17,6.5997,6.7072,6.5997,6.6785,195815,0
1983-08-18,6.6785,6.721,6.6549,6.6649,635531,0
1983-08-19,6.6549,6.7072,6.6549,6.6785,292859,0
1983-08-22,6.6931,6.7347,6.6785,6.6931,369295,0
1983-08-23,6.6785,6.6785,6.6278,6.6278,264518,0
1983-08-24,6.6278,6.6278,6.4603,6.4741,1465155,0
1983-08-25,6.4603,6.5022,6.4312,6.488,549653,0
1983-08-26,6.5022,6.5022,6.4456,6.488,1046047,0
1983-08-29,6.4603,6.4603,6.4041,6.4456,1394735,0
1983-08-30,6.4312,6.4456,6.4191,6.4312,979919,0
1983-08-31,6.4603,6.5022,6.4191,6.4741,597739,0
1983-09-01,6.5715,6.5715,6.5154,6.5578,774661,0
1983-09-02,6.6278,6.6549,6.5997,6.6549,887165,0
1983-09-06,6.7347,6.7623,6.6549,6.7347,657002,0
1983-09-07,6.7485,6.8465,6.7072,6.8465,962747,0
1983-09-08,6.874,6.874,6.7623,6.7623,1373261,0
1983-09-09,6.7623,6.7623,6.6278,6.6278,1148252,0
1983-09-12,6.6785,6.7072,6.488,6.5154,1581099,0
1983-09-13,6.5022,6.5715,6.488,6.5442,939556,0
1983-09-14,6.5715,6.5715,6.5154,6.5715,1223830,0
1983-09-15,6.5997,6.6549,6.5855,6.5997,2687270,0
1983-09-16,6.5997,6.5997,6.5715,6.5715,1250450,0
1983-09-19,6.6278,6.6278,6.5442,6.5715,369295,0
1983-09-20,6.642,6.7909,6.6278,6.7347,899195,0
1983-09-21,6.7909,6.9022,6.7485,6.7623,1226404,0
1983-09-22,6.7623,6.8322,6.7347,6.8041,1807824,0
1983-09-23,6.8041,6.8041,6.7072,6.7485,858824,0
1983-09-26,6.8185,6.8465,6.7771,6.7909,736013,0
1983-09-27,6.7623,6.7623,6.6931,6.7072,409663,0
1983-09-28,6.6785,6.721,6.6696,6.6931,652707,0
1983-09-29,6.6785,6.6785,6.6134,6.6696,257644,0
1983-09-30,6.6696,6.6696,6.5855,6.5855,1480619,0
1983-10-03,6.6134,6.6278,6.5855,6.6278,973908,0
1983-10-04,6.6134,6.6278,6.5154,6.5296,1666125,0
1983-10-05,6.5154,6.5154,6.4603,6.5154,955868,0
1983-10-06,6.5154,6.6785,6.4741,6.6696,1539878,0
1983-10-07,6.7072,6.7623,6.6278,6.6696,3176796,0
1983-10-10,6.5997,6.6696,6.5578,6.6696,848520,0
1983-10-11,6.6549,6.6696,6.6134,6.6134,411375,0
1983-10-12,6.5855,6.5855,6.4456,6.5022,671605,0
1983-10-13,6.5022,6.5442,6.4603,6.4741,690499,0
1983-10-14,6.488,6.5442,6.4603,6.4741,800423,0
1983-10-17,6.4741,6.5442,6.4041,6.5022,776380,0
1983-10-18,6.5022,6.5022,6.2648,6.3204,511003,0
1983-10-19,6.2089,6.2363,6.0678,6.2089,3866438,0
1983-10-20,6.2089,6.2213,6.0678,6.152,1147388,0
1983-10-21,6.1807,6.2089,6.1107,6.1254,1456563,0
1983-10-24,5.9288,6.0678,5.9288,6.0127,1117335,0
1983-10-25,6.0265,6.0409,5.9983,5.9983,857110,0
1983-10-26,6.0127,6.0678,6.0127,6.0265,796991,0
1983-10-27,6.0409,6.1664,6.0127,6.152,556519,0
1983-10-28,6.1383,6.1807,6.082,6.082,505848,0
1983-10-31,6.1107,6.152,6.0964,6.1254,756622,0
1983-11-01,6.1254,6.1807,6.0964,6.1664,734291,0
1983-11-02,6.1383,6.152,6.0964,6.1107,969611,0
1983-11-03,6.1107,6.1254,5.9571,5.9571,1359525,0
1983-11-04,5.9014,5.9288,5.8454,5.9014,1813842,0
1983-11-07,5.8735,5.8871,5.8315,5.859,1347498,0
1983-11-08,5.7753,5.8172,5.7616,5.7753,748042,0
1983-11-09,5.7335,5.7616,5.635,5.6773,2516357,0
1983-11-10,5.5938,5.7193,5.5938,5.7193,2797198,0
1983-11-11,5.7472,5.8172,5.6918,5.8172,1690168,0
1983-11-14,5.9288,6.0678,5.8735,6.0127,1486627,0
1983-11-15,6.0127,6.0964,5.9983,6.0265,459473,0
1983-11-16,6.082,6.082,5.9429,5.9851,1165426,0
1983-11-17,5.9714,5.9714,5.7616,5.7616,1368107,0
1983-11-18,5.7049,5.7049,5.3198,5.5098,4664715,0
1983-11-21,5.5098,5.7616,5.5098,5.7335,2193876,0
1983-11-22,5.7049,5.7335,5.3462,5.3462,2991724,0
1983-11-23,5.3462,5.4306,5.2632,5.3198,2812656,0
1983-11-25,5.3198,5.3754,5.2907,5.3198,1723232,0
1983-11-28,5.3198,5.3198,5.1794,5.2065,1592692,0
1983-11-29,5.2065,5.3198,5.1233,5.3198,1585395,0
1983-11-30,5.3462,5.3754,5.2355,5.2355,2243260,0
1983-12-01,5.0672,5.1512,4.4525,4.7599,12805103,0
1983-12-02,4.8997,5.0394,4.6202,4.7599,13155067,0
1983-12-05,4.8439,5.0672,4.7599,4.9835,4093600,0
1983-12-06,5.1794,5.1794,5.0116,5.0116,5379261,0
1983-12-07,5.0958,5.1512,5.0116,5.0958,2213627,0
1983-12-08,5.1794,5.1794,4.9275,5.0672,2567031,0
1983-12-09,5.0672,5.0672,4.8439,5.0116,2646902,0
1983-12-12,5.0394,5.1233,4.9559,5.1233,1807403,0
1983-12-13,5.1233,5.1233,4.9275,4.9559,4238737,0
1983-12-14,4.9559,5.0672,4.8997,4.9275,1508955,0
1983-12-15,4.9559,4.9835,4.7879,4.8439,2269445,0
1983-12-16,4.8722,4.9559,4.8159,4.8997,1210941,0
1983-12-19,4.9559,5.1233,4.9275,5.0958,1556625,0
1983-12-20,5.1233,5.1233,4.9559,5.0672,1444981,0
1983-12-21,5.0958,5.1512,4.9559,5.1233,1510251,0
1983-12-22,5.1233,5.1794,5.0394,5.0958,1213095,0
1983-12-23,5.1233,5.1233,5.0116,5.0394,619210,0
1983-12-27,5.0958,5.0958,4.9835,5.0116,804295,0
1983-12-28,5.0672,5.1233,4.9835,5.0672,1028877,0
1983-12-29,5.1233,5.1794,5.0116,5.0116,1022001,0
1983-12-30,5.0672,5.1794,5.0116,5.1794,1379279,0
1984-01-03,5.2065,5.2355,5.0672,5.1794,1404187,0
1984-01-04,5.1794,5.3754,5.1512,5.3754,2485020,0
1984-01-05,5.4592,5.5379,5.2907,5.3462,2739654,0
1984-01-06,5.4306,5.4813,5.3198,5.4592,4246894,0
1984-01-09,5.402,5.4306,5.2907,5.3462,1017708,0
1984-01-10,5.3462,5.3754,5.2632,5.2907,1034459,0
1984-01-11,5.0116,5.0394,4.9835,5.0394,7285429,0
1984-01-12,5.0394,5.0394,4.9835,4.9835,5771313,0
1984-01-13,5.0116,5.0116,4.8722,4.9835,2131607,0
1984-01-16,4.9835,5.0394,4.9275,5.0116,1521415,0
1984-01-17,5.0394,5.0672,4.9275,4.9275,1066664,0
1984-01-18,4.9835,5.0116,4.8722,5.0116,2167245,0
1984-01-19,5.0116,5.0394,4.8997,4.9559,1552757,0
1984-01-20,4.9275,4.9275,4.8439,4.8997,1845188,0
1984-01-23,4.9559,4.9559,4.7879,4.7879,2519799,0
1984-01-24,4.8159,4.8722,4.7879,4.8159,1598271,0
1984-01-25,4.7879,4.8159,4.6763,4.6763,2231660,0
1984-01-26,4.732,4.732,4.5644,4.6202,2714751,0
1984-01-27,4.6763,4.6763,4.5644,4.6763,1887703,0
1984-01-30,4.732,4.732,4.6202,4.6763,1482335,0
1984-01-31,4.6202,4.6763,4.6202,4.6763,1517118,0
1984-02-01,4.6763,4.732,4.4807,4.5644,2601383,0
1984-02-02,4.6202,4.9559,4.6202,4.8997,2606108,0
1984-02-03,4.9559,4.9559,4.8159,4.8439,1497799,0
1984-02-06,4.7879,4.8722,4.7599,4.7879,2044863,0
1984-02-07,4.6763,4.8159,4.5922,4.6202,4784518,0
1984-02-08,4.6482,4.7879,4.2849,4.4525,2859895,0
1984-02-09,4.3967,4.5085,4.3688,4.4525,1561349,0
1984-02-10,4.4525,4.5364,4.4525,4.4525,1242716,0
1984-02-13,4.4525,4.4525,4.3967,4.4247,1138802,0
1984-02-14,4.4807,4.6202,4.4525,4.5644,895328,0
1984-02-15,4.6202,4.6763,4.4807,4.5085,3426285,0
1984-02-16,4.4807,4.4807,4.4247,4.4807,1078682,0
1984-02-17,4.4807,4.4807,4.3967,4.4247,1990764,0
1984-02-21,4.3688,4.3688,3.9822,4.0381,9331150,0
1984-02-22,4.0101,4.0381,3.8424,3.8984,4161876,0
1984-02-23,3.9543,4.0101,3.7867,4.0101,3464074,0
1984-02-24,4.0381,4.1497,4.0101,4.1497,2905844,0
1984-02-27,4.1497,4.1497,3.9543,4.094,3428867,0
1984-02-28,4.0101,4.0661,3.9543,4.0101,2407295,0
1984-02-29,4.0101,4.0661,3.9822,4.0101,1237565,0
1984-03-01,4.0101,4.0101,3.9543,4.0101,1271919,0
1984-03-02,4.0101,4.0381,3.8984,3.9822,4791390,0
1984-03-05,3.9822,3.9822,3.8984,3.9543,1534288,0
1984-03-06,3.9543,3.9543,3.7586,3.7867,2618563,0
1984-03-07,3.7867,3.8146,3.6467,3.7586,3774113,0
1984-03-08,3.7586,3.7586,3.6746,3.7586,2563162,0
1984-03-09,3.7586,3.7867,3.6746,3.7867,1606864,0
1984-03-12,3.7867,3.8984,3.7586,3.8984,830054,0
1984-03-13,3.9264,4.0101,3.87,3.8984,1971003,0
1984-03-14,3.8984,3.8984,3.8146,3.8424,1533004,0
1984-03-15,3.8146,3.87,3.7586,3.7867,1241430,0
1984-03-16,3.8984,3.9264,3.7307,3.7867,3188822,0
1984-03-19,3.7586,3.8424,3.7307,3.8146,1004400,0
1984-03-20,3.8424,3.8984,3.8146,3.8984,1534726,0
1984-03-21,3.87,3.8984,3.8146,3.87,1679437,0
1984-03-22,3.8424,3.87,3.7307,3.8424,1320016,0
1984-03-23,3.8424,3.8424,3.6746,3.8146,2118299,0
1984-03-26,3.7867,3.7867,3.7028,3.7867,1044764,0
1984-03-27,3.7586,3.7867,3.7307,3.7867,1294679,0
1984-03-28,3.7867,3.8146,3.6746,3.7586,7938561,0
1984-03-29,3.7307,3.7586,3.6467,3.7586,2535253,0
1984-03-30,3.7028,3.7586,3.6746,3.7586,1165426,0
1984-04-02,3.7586,3.7867,3.6746,3.7028,2715183,0
1984-04-03,3.7028,3.7586,3.6746,3.7586,2034985,0
1984-04-04,3.7586,3.8146,3.7586,3.7867,1751578,0
1984-04-05,3.7867,3.8146,3.7028,3.7586,1894139,0
1984-04-06,3.7586,3.7586,3.7028,3.7586,1258611,0
1984-04-09,3.7586,3.8146,3.7307,3.7867,1052923,0
1984-04-10,3.7867,3.7867,3.7307,3.7307,1274074,0
1984-04-11,3.7307,3.7586,3.6746,3.7028,987650,0
1984-04-12,3.591,3.7307,3.4792,3.6746,2999876,0
1984-04-13,3.5629,3.591,3.4792,3.5351,2714322,0
1984-04-16,3.4792,3.5629,3.4792,3.5351,7712256,0
1984-04-17,3.5629,3.7028,3.507,3.7028,9524383,0
1984-04-18,3.7867,3.7867,3.6188,3.6467,4193651,0
1984-04-19,3.6188,3.7867,3.591,3.7867,2229516,0
1984-04-23,3.7586,3.7867,3.7028,3.7867,1129361,0
1984-04-24,3.7586,3.8146,3.7028,3.7867,2691135,0
1984-04-25,3.7867,3.7867,3.7028,3.7586,1745568,0
1984-04-26,3.7307,3.8424,3.7028,3.8146,2995156,0
1984-04-27,3.8146,3.9822,3.7307,3.8424,4126664,0
1984-04-30,3.8424,3.9543,3.8146,3.9543,1888987,0
1984-05-01,3.9543,4.1497,3.7867,4.1497,5350487,0
1984-05-02,4.1219,4.1219,4.094,4.1219,2046580,0
1984-05-03,4.0661,4.094,3.9543,4.0101,3424148,0
1984-05-04,3.9822,3.9822,3.8424,3.9264,2302084,0
1984-05-07,3.7867,3.9264,3.7586,3.87,1387434,0
1984-05-08,3.8984,3.9264,3.8424,3.8984,1091566,0
1984-05-09,3.8984,3.9264,3.8424,3.8984,1546317,0
1984-05-10,3.87,3.8984,3.8146,3.8424,1420499,0
1984-05-11,3.8146,3.8424,3.7307,3.7867,1553183,0
1984-05-14,3.7867,3.7867,3.7028,3.7586,1023299,0
1984-05-15,3.7586,3.8424,3.7307,3.7867,1486627,0
1984-05-16,3.7867,3.8146,3.7307,3.7867,1425224,0
1984-05-17,3.7867,3.7867,3.6746,3.7307,3043680,0
1984-05-18,3.7307,3.7586,3.6746,3.7307,1016422,0
1984-05-21,3.7307,3.7867,3.7028,3.7586,897474,0
1984-05-22,3.7307,3.7867,3.6746,3.7307,1626189,0
1984-05-23,3.7028,3.7307,3.6746,3.6746,766504,0
1984-05-24,3.7028,3.7028,3.591,3.6746,1183032,0
1984-05-25,3.6746,3.7028,3.6467,3.6746,903057,0
1984-05-29,3.6746,3.6746,3.591,3.591,1007832,0
1984-05-30,3.5629,3.6188,3.4792,3.5351,1186898,0
1984-05-31,3.5629,3.5629,3.4792,3.507,1028877,0
1984-06-01,3.507,3.591,3.4792,3.5351,2401710,0
1984-06-04,3.5629,3.591,3.507,3.507,1938801,0
1984-06-05,3.5351,3.5351,3.4792,3.4792,1643793,0
1984-06-06,3.4792,3.5629,3.4513,3.5629,751042,0
1984-06-07,3.5351,3.5351,3.4792,3.5351,1337192,0
1984-06-08,3.5351,3.6188,3.507,3.591,1447984,0
1984-06-11,3.591,3.591,3.507,3.5351,1070957,0
1984-06-12,3.507,3.5351,3.4792,3.5351,2137192,0
1984-06-13,3.5351,3.5351,3.4513,3.4792,862261,0
1984-06-14,3.4513,3.507,3.4513,3.4792,1318301,0
1984-06-15,3.4792,3.4792,3.3115,3.3115,6355310,0
1984-06-18,3.3115,3.3674,3.2835,3.3393,3774543,0
1984-06-19,3.3115,3.4235,3.3115,3.3953,2264293,0
1984-06-20,3.3953,3.4792,3.3393,3.4513,1498653,0
1984-06-21,3.4513,3.4792,3.3674,3.4235,1310139,0
1984-06-22,3.4235,3.4513,3.3674,3.4235,1082123,0
1984-06-25,3.4235,3.4513,3.3953,3.4235,696073,0
1984-06-26,3.3953,3.4513,3.3115,3.3674,2580347,0
1984-06-27,3.3115,3.3674,3.3115,3.3393,982926,0
1984-06-28,3.3115,3.3674,3.2835,3.3674,1081263,0
1984-06-29,3.3674,3.4235,3.3674,3.4235,1180887,0
1984-07-02,3.3953,3.4235,3.3393,3.3953,431131,0
1984-07-03,3.3393,3.3674,3.2835,3.3674,994520,0
1984-07-05,3.3393,3.3393,3.2277,3.2277,1147817,0
1984-07-06,3.2277,3.2277,3.1441,3.1717,1225113,0
1984-07-09,3.1717,3.2835,3.1441,3.2835,1277071,0
1984-07-10,3.3115,3.3115,3.1717,3.2277,1185609,0
1984-07-11,3.1997,3.2277,2.9527,3.0088,3080602,0
1984-07-12,3.0598,3.1997,3.0598,3.1441,3160908,0
1984-07-13,3.1441,3.2277,3.1441,3.2277,944708,0
1984-07-16,3.2277,3.2277,3.1441,3.1997,885876,0
1984-07-17,3.1997,3.2835,3.1717,3.2556,681480,0
1984-07-18,3.2277,3.2556,3.1441,3.1997,1520982,0
1984-07-19,3.1441,3.1717,3.1159,3.1717,940415,0
1984-07-20,3.1717,3.1717,3.1159,3.1717,658294,0
1984-07-23,3.0877,3.1997,3.0877,3.1717,934838,0
1984-07-24,3.1997,3.2277,3.1717,3.1997,604185,0
1984-07-25,3.1997,3.3115,3.1717,3.2835,837788,0
1984-07-26,3.3115,3.4235,3.3115,3.3953,1175305,0
1984-07-27,3.3953,3.4513,3.3674,3.4235,828342,0
1984-07-30,3.4235,3.6188,3.3393,3.3674,643266,0
1984-07-31,3.3953,3.507,3.3674,3.4513,839502,0
1984-08-01,3.507,3.6467,3.4513,3.591,1586680,0
1984-08-02,3.591,3.7028,3.5351,3.7028,3665044,0
1984-08-03,3.7867,4.0101,3.7586,3.87,5006959,0
1984-08-06,3.8984,4.0381,3.8424,4.0101,3370893,0
1984-08-07,3.7867,3.9543,3.7867,3.8424,2393549,0
1984-08-08,3.87,3.8984,3.7867,3.7867,1591837,0
1984-08-09,3.7867,3.9264,3.7867,3.8984,2582919,0
1984-08-10,3.9543,3.9543,3.7307,3.8146,2203321,0
1984-08-13,3.7867,3.8146,3.7586,3.8146,440151,0
1984-08-14,3.8424,3.8984,3.7867,3.8146,844658,0
1984-08-15,3.7307,3.7867,3.6188,3.6188,1250450,0
1984-08-16,3.6188,3.7586,3.6188,3.6746,761778,0
1984-08-17,3.7307,3.7586,3.6746,3.7028,594309,0
1984-08-20,3.7586,3.7586,3.6467,3.7028,1344919,0
1984-08-21,3.7028,3.8984,3.7028,3.8984,2719906,0
1984-08-22,3.87,3.8984,3.7307,3.7307,1658393,0
1984-08-23,3.7028,3.8146,3.7028,3.8146,864834,0
1984-08-24,3.8146,3.8424,3.7586,3.8146,1068380,0
1984-08-27,3.8146,3.8146,3.6467,3.7586,851959,0
1984-08-28,3.7307,3.7586,3.7028,3.7586,448300,0
1984-08-29,3.7867,3.8424,3.7307,3.7586,804719,0
1984-08-30,3.7586,3.8424,3.7307,3.7586,501125,0
1984-08-31,3.7586,3.7586,3.7307,3.7307,466771,0
1984-09-04,3.7586,3.7586,3.6746,3.6746,834346,0
1984-09-05,3.6467,3.6746,3.591,3.6467,1080833,0
1984-09-06,3.6746,3.7586,3.6467,3.7586,676756,0
1984-09-07,3.7028,3.7307,3.591,3.6188,1357801,0
1984-09-10,3.5629,3.7586,3.507,3.591,1001391,0
1984-09-11,3.6188,3.6467,3.5629,3.5629,2011804,0
1984-09-12,3.591,3.6188,3.5351,3.591,1563498,0
1984-09-13,3.5629,3.6188,3.507,3.6188,1277934,0
1984-09-14,3.6467,3.6467,3.5351,3.5629,1397307,0
1984-09-17,3.5629,3.6188,3.5351,3.5629,2516793,0
1984-09-18,3.507,3.507,3.3393,3.3953,3214155,0
1984-09-19,3.3674,3.3953,3.3393,3.3674,2114859,0
1984-09-20,3.3674,3.4235,3.3393,3.3393,2597517,0
1984-09-21,3.3115,3.3393,3.2277,3.2835,1289961,0
1984-09-24,3.3115,3.3393,3.2277,3.2835,1837029,0
1984-09-25,3.2835,3.2835,3.1717,3.1997,2916576,0
1984-09-26,3.1997,3.2277,3.1717,3.1717,1874386,0
1984-09-27,3.1717,3.1997,3.1441,3.1717,1544172,0
1984-09-28,3.1717,3.2277,3.1441,3.1997,1739981,0
1984-10-01,3.1717,3.1717,3.1159,3.1441,3068586,0
1984-10-02,3.1441,3.1441,3.0877,3.1159,1117335,0
1984-10-03,3.0877,3.1159,3.0598,3.0598,1348790,0
1984-10-04,3.0877,3.1159,3.0368,3.0877,1637350,0
1984-10-05,3.0368,3.0598,2.9527,3.0598,3648725,0
1984-10-08,3.0598,3.0598,3.0088,3.0598,993232,0
1984-10-09,3.0368,3.0598,3.0088,3.0368,1165856,0
1984-10-10,3.0088,3.0877,2.7852,2.9527,5281784,0
1984-10-11,2.9527,2.9527,2.8412,2.9527,3137296,0
1984-10-12,2.9527,3.0368,2.9248,3.0088,1676858,0
1984-10-15,3.0088,3.0598,2.9527,3.0088,2009224,0
1984-10-16,2.9808,3.0088,2.9248,3.0088,1236279,0
1984-10-17,3.0088,3.0088,2.9527,2.9808,1286092,0
1984-10-18,2.9527,3.1717,2.9248,3.1717,568111,0
1984-10-19,3.1997,3.2556,3.0368,3.0877,3698530,0
1984-10-22,3.1159,3.1159,3.0368,3.0877,1991624,0
1984-10-23,3.0598,3.0877,3.0088,3.0598,2213195,0
1984-10-24,3.0598,3.1441,3.0368,3.1159,3322803,0
1984-10-25,3.1441,3.1441,2.9527,3.0877,1690168,0
1984-10-26,3.0598,3.1159,3.0598,3.0598,1691456,0
1984-10-29,3.0877,3.1159,3.0088,3.0598,1101445,0
1984-10-30,3.0368,3.1441,3.0088,3.1159,2063756,0
1984-10-31,3.1159,3.1159,3.0598,3.0598,698225,0
1984-11-01,3.0598,3.0877,3.0368,3.0877,1075253,0
1984-11-02,3.0877,3.1441,3.0598,3.1441,1564786,0
1984-11-05,3.1441,3.1441,3.0877,3.1441,1299832,0
1984-11-06,3.1441,3.2277,3.1159,3.2277,4139545,0
1984-11-07,3.1997,3.2277,3.1441,3.1717,2558015,0
1984-11-08,3.1441,3.1997,3.1441,3.1997,1591403,0
1984-11-09,3.2277,3.2556,3.0877,3.1441,2202028,0
1984-11-12,3.1159,3.1159,3.0598,3.1159,1263337,0
1984-11-13,3.1159,3.1159,3.0088,3.0877,2150926,0
1984-11-14,3.0877,3.0877,3.0088,3.0877,1152544,0
1984-11-15,3.0598,3.0598,3.0368,3.0598,785396,0
1984-11-16,3.0598,3.0877,3.0088,3.0598,1553613,0
1984-11-19,3.0598,3.0598,2.8969,3.0368,1654956,0
1984-11-20,2.8969,3.0088,2.7293,2.8133,8549612,0
1984-11-21,2.7575,2.8412,2.7293,2.8412,4133529,0
1984-11-23,2.8691,2.8969,2.7575,2.8969,3358872,0
1984-11-26,2.8691,2.8969,2.7575,2.7575,2548997,0
1984-11-27,2.7575,2.8691,2.7575,2.8691,3032519,0
1984-11-28,2.8412,2.8691,2.7852,2.7852,1441969,0
1984-11-29,2.7852,2.8133,2.7575,2.7575,1645083,0
1984-11-30,2.7852,2.7852,2.7293,2.7575,2422316,0
1984-12-03,2.7293,2.7575,2.6735,2.7011,2092102,0
1984-12-04,2.7011,2.7011,2.6175,2.6735,3449472,0
1984-12-05,2.6735,2.7293,2.6455,2.6735,1292537,0
1984-12-06,2.6735,2.7293,2.6455,2.7293,2117002,0
1984-12-07,2.7293,2.7575,2.7011,2.7575,1266765,0
1984-12-10,2.7293,2.7852,2.7011,2.7575,1584532,0
1984-12-11,2.7852,2.8691,2.7575,2.8691,2715183,0
1984-12-12,2.8691,2.8691,2.7852,2.8133,1677287,0
1984-12-13,2.8133,2.8969,2.8133,2.8691,1922483,0
1984-12-14,2.8691,2.8691,2.8133,2.8691,1461721,0
1984-12-17,2.8691,2.9808,2.8691,2.9527,3309918,0
1984-12-18,2.9808,3.0598,2.9808,2.9808,4197515,0
1984-12-19,2.9808,3.0088,2.8412,2.8412,4865255,0
1984-12-20,2.8412,2.8969,2.8133,2.8691,1670419,0
1984-12-21,2.8412,3.0088,2.7852,2.8412,2461395,0
1984-12-24,2.8133,2.8691,2.7852,2.8412,593877,0
1984-12-26,2.8133,2.8691,2.8133,2.8412,842081,0
1984-12-27,2.8133,2.8969,2.8133,2.8969,1903163,0
1984-12-28,2.8691,2.9527,2.8691,2.8969,1692317,0
1984-12-31,2.8969,2.9527,2.8969,2.9248,1852915,0
1985-01-02,2.8969,2.9527,2.8691,2.9248,839934,0
1985-01-03,2.9248,2.9527,2.8969,2.9248,938266,0
1985-01-04,2.9527,2.9527,2.9248,2.9527,1942237,0
1985-01-07,2.9527,3.0088,2.9248,2.9808,922382,0
1985-01-08,2.9808,3.0598,2.9808,3.0368,1814272,0
1985-01-09,3.0368,3.0368,2.8969,2.9248,975623,0
1985-01-10,2.8969,2.9808,2.8691,2.9808,2455816,0
1985-01-11,2.9808,3.0088,2.8969,2.9248,1967576,0
1985-01-14,2.9248,3.0368,2.9248,3.0088,2912284,0
1985-01-15,3.0088,3.0088,2.9248,2.9527,1124635,0
1985-01-16,2.9808,3.0088,2.9527,2.9527,1106169,0
1985-01-17,2.9527,2.9808,2.8969,2.9527,1174875,0
1985-01-18,2.9527,2.9527,2.8969,2.9527,1091566,0
1985-01-21,2.9527,3.2277,2.9248,3.0088,2285765,0
1985-01-22,3.0088,3.1159,2.9808,3.0368,3598482,0
1985-01-23,2.9527,3.1159,2.9527,3.0877,6630141,0
1985-01-24,3.1441,3.3115,3.1441,3.2556,5286074,0
1985-01-25,3.2835,3.3393,3.1997,3.3115,3455059,0
1985-01-28,3.3393,3.3674,3.2835,3.3115,3851837,0
1985-01-29,3.3115,3.3674,3.2556,3.3393,1930216,0
1985-01-30,3.3953,3.4513,3.3393,3.3953,5230255,0
1985-01-31,3.3953,3.3953,3.3115,3.3674,2731070,0
1985-02-01,3.2835,3.3674,3.1997,3.2835,2366925,0
1985-02-04,3.2277,3.3393,3.2277,3.2835,2586358,0
1985-02-05,3.3115,3.3393,3.2277,3.2556,3062577,0
1985-02-06,3.2277,3.2556,3.1717,3.1997,3205568,0
1985-02-07,3.1997,3.2835,3.1997,3.2556,1766603,0
1985-02-08,3.2556,3.3115,3.2277,3.2835,2214055,0
1985-02-11,3.2835,3.3115,3.2556,3.2835,1683727,0
1985-02-12,3.2835,3.3115,3.1997,3.2556,1865806,0
1985-02-13,3.2556,3.2835,3.1997,3.2277,1584965,0
1985-02-14,3.2556,3.2556,3.1997,3.2277,2366498,0
1985-02-15,3.2277,3.2556,3.1159,3.1441,3008900,0
1985-02-19,3.1997,3.2277,3.1441,3.1997,2229516,0
1985-02-20,3.1717,3.2277,3.1159,3.1717,2576908,0
1985-02-21,3.1997,3.1997,3.1441,3.1997,1309281,0
1985-02-22,3.1717,3.1997,3.1717,3.1997,1003109,0
1985-02-25,3.1717,3.1997,3.1441,3.1717,1328177,0
1985-02-26,3.1717,3.1997,3.1441,3.1717,3299612,0
1985-02-27,3.1717,3.1997,3.1159,3.1441,734291,0
1985-02-28,3.1717,3.2277,3.1441,3.2277,1952973,0
1985-03-01,3.1997,3.2556,3.1717,3.2277,1678148,0
1985-03-04,3.2277,3.3115,3.2277,3.2835,3674058,0
1985-03-05,3.3115,3.3953,3.2835,3.3674,2653340,0
1985-03-06,3.3674,3.3953,3.3393,3.3674,2702728,0
1985-03-07,3.3115,3.3393,3.2835,3.3115,1121622,0
1985-03-08,3.3115,3.3953,3.3115,3.3393,1189475,0
1985-03-11,3.3393,3.3674,3.3115,3.3115,913361,0
1985-03-12,3.3393,3.3393,3.3115,3.3115,1636491,0
1985-03-13,3.3115,3.3393,3.2835,3.3115,1108315,0
1985-03-14,3.3115,3.3393,3.2835,3.3115,822754,0
1985-03-15,3.3115,3.3393,3.2835,3.2835,1176162,0
1985-03-18,3.2835,3.3674,3.2835,3.3115,2274603,0
1985-03-19,3.3393,3.4235,3.3115,3.3953,1137086,0
1985-03-20,3.4235,3.4513,3.3674,3.3953,1824579,0
1985-03-21,3.3953,3.4235,3.3674,3.3953,1107885,0
1985-03-22,3.3953,3.4792,3.3953,3.4235,2804930,0
1985-03-25,3.4235,3.5351,3.4235,3.5351,1533865,0
1985-03-26,3.5351,3.6188,3.507,3.5351,3565845,0
1985-03-27,3.5351,3.5629,3.507,3.5351,1642071,0
1985-03-28,3.5351,3.7586,3.4235,3.4513,1737834,0
1985-03-29,3.4513,3.507,3.3674,3.507,1253026,0
1985-04-01,3.507,3.591,3.4792,3.591,5479310,0
1985-04-02,3.591,3.6188,3.5629,3.591,1824579,0
1985-04-03,3.591,3.591,3.5351,3.5351,1077400,0
1985-04-04,3.5629,3.5629,3.4792,3.5629,1304558,0
1985-04-08,3.5629,3.5629,3.507,3.5351,549653,0
1985-04-09,3.507,3.5351,3.4513,3.4792,1422220,0
1985-04-10,3.507,3.5351,3.4513,3.5351,2274173,0
1985-04-11,3.5351,3.5351,3.4792,3.5351,3657312,0
1985-04-12,3.5351,3.5351,3.4792,3.5351,1568644,0
1985-04-15,3.507,3.5351,3.4513,3.5351,926675,0
1985-04-16,3.5351,3.5351,3.4513,3.5351,1062365,0
1985-04-17,3.5351,3.5351,3.4792,3.507,720550,0
1985-04-18,3.5351,3.5629,3.4792,3.5351,1317438,0
1985-04-19,3.5351,3.5351,3.4513,3.5351,932256,0
1985-04-22,3.5351,3.5351,3.4513,3.507,704234,0
1985-04-23,3.4792,3.507,3.4513,3.507,5165839,0
1985-04-24,3.507,3.507,3.4792,3.4792,1317012,0
1985-04-25,3.4792,3.5351,3.4513,3.4513,2807931,0
1985-04-26,3.4513,3.4792,3.3953,3.4513,1746854,0
1985-04-29,3.4235,3.4513,3.3115,3.3393,1241863,0
1985-04-30,3.3393,3.3674,3.3115,3.3393,720550,0
1985-05-01,3.3393,3.3393,3.2835,3.3393,1068808,0
1985-05-02,3.2835,3.3115,3.2835,3.3115,627802,0
1985-05-03,3.3115,3.3393,3.2835,3.3115,877292,0
1985-05-06,3.3115,3.3115,3.2835,3.2835,543639,0
1985-05-07,3.3115,3.3115,3.2277,3.2835,3294453,0
1985-05-08,3.2556,3.3115,3.2556,3.2835,1409763,0
1985-05-09,3.2835,3.3393,3.2556,3.3115,1588829,0
1985-05-10,3.3393,3.3953,3.3115,3.3393,1646372,0
1985-05-13,3.3674,3.4235,3.3393,3.4235,1145245,0
1985-05-14,3.4235,3.4513,3.3953,3.3953,1756298,0
1985-05-15,3.4235,3.4235,3.3674,3.3674,1017708,0
1985-05-16,3.3674,3.3953,3.3393,3.3674,1088564,0
1985-05-17,3.3674,3.3674,3.3115,3.3674,2661502,0
1985-05-20,3.3953,3.4235,3.3393,3.3674,1731388,0
1985-05-21,3.3674,3.3953,3.3393,3.3953,1394305,0
1985-05-22,3.3953,3.3953,3.3115,3.3674,1101872,0
1985-05-23,3.3674,3.3674,3.3393,3.3674,692644,0
1985-05-24,3.3674,3.3953,3.3393,3.3953,1209661,0
1985-05-28,3.3953,3.3953,3.3115,3.3393,1025870,0
1985-05-29,3.3393,3.3953,3.3115,3.3953,2247116,0
1985-05-30,3.3674,3.3953,3.3674,3.3674,593877,0
1985-05-31,3.3674,3.3953,3.3393,3.3953,985074,0
1985-06-03,3.3674,3.4235,3.3674,3.3953,1570796,0
1985-06-04,3.3674,3.3953,3.3393,3.3674,1486200,0
1985-06-05,3.3674,3.3953,3.3393,3.3674,1117335,0
1985-06-06,3.3674,3.3674,3.3393,3.3674,1241430,0
1985-06-07,3.3674,3.3953,3.3115,3.3115,1026297,0
1985-06-10,3.3393,3.3674,3.3115,3.3393,1135366,0
1985-06-11,3.3674,3.3674,3.3115,3.3115,690499,0
1985-06-12,3.3393,3.3674,3.3115,3.3674,938699,0
1985-06-13,3.3393,3.3674,3.2835,3.2835,1466017,0
1985-06-14,3.3115,3.3393,3.2835,3.3115,851527,0
1985-06-17,3.3115,3.4513,3.3115,3.4513,2723765,0
1985-06-18,3.4792,3.5629,3.4513,3.5629,2711742,0
1985-06-19,3.591,3.7307,3.5629,3.7028,3990967,0
1985-06-20,3.6746,3.7307,3.6467,3.7028,4616191,0
1985-06-21,3.7028,3.7307,3.2835,3.5351,4154999,0
1985-06-24,3.507,3.5629,3.3953,3.5629,2877069,0
1985-06-25,3.5629,3.6467,3.507,3.5629,2621138,0
1985-06-26,3.5351,3.5351,3.3953,3.5351,2365637,0
1985-06-27,3.4235,3.4513,3.3393,3.3674,7282848,0
1985-06-28,3.3953,3.4792,3.3674,3.4235,5178728,0
1985-07-01,3.4513,3.5351,3.4235,3.5351,1574231,0
1985-07-02,3.5351,3.5629,3.3953,3.4513,1595701,0
1985-07-03,3.4513,3.4792,3.4235,3.4513,2715183,0
1985-07-05,3.4513,3.4513,3.3953,3.4513,686205,0
1985-07-08,3.4513,3.4513,3.3674,3.3953,1189047,0
1985-07-09,3.3674,3.6188,3.3674,3.5629,4667722,0
1985-07-10,3.507,3.5351,3.4513,3.5351,2362629,0
1985-07-11,3.5351,3.6467,3.507,3.591,2237672,0
1985-07-12,3.591,3.6746,3.3674,3.507,1530000,0
1985-07-15,3.2835,3.3953,3.1159,3.1159,3485972,0
1985-07-16,3.2556,3.3953,3.1159,3.3393,12182449,0
1985-07-17,3.3953,3.4235,3.3674,3.3953,3866868,0
1985-07-18,3.3674,3.4235,3.3393,3.3953,1222107,0
1985-07-19,3.3674,3.4235,3.3674,3.4235,1995907,0
1985-07-22,3.3953,3.4235,3.3674,3.4235,1101445,0
1985-07-23,3.4235,3.507,3.3953,3.3953,2556725,0
1985-07-24,3.3953,3.4235,3.3115,3.3674,1733538,0
1985-07-25,3.3953,3.4235,3.3393,3.3674,1623180,0
1985-07-26,3.3674,3.3674,3.2835,3.2835,4045074,0
1985-07-29,3.2835,3.3115,3.2277,3.2556,1152976,0
1985-07-30,3.2835,3.2835,3.2277,3.2556,1231985,0
1985-07-31,3.2556,3.2556,3.2277,3.2556,1978304,0
1985-08-01,3.2835,3.2835,3.2277,3.2835,935256,0
1985-08-02,3.2556,3.2835,3.2277,3.2556,729999,0
1985-08-05,3.2556,3.2835,3.2277,3.2277,992806,0
1985-08-06,3.2277,3.3115,3.2277,3.2277,1350076,0
1985-08-07,3.1997,3.2277,3.1717,3.1997,1699614,0
1985-08-08,3.1717,3.1997,3.1717,3.1997,514003,0
1985-08-09,3.1717,3.1997,3.1441,3.1441,516153,0
1985-08-12,3.1717,3.1717,3.1159,3.1159,885451,0
1985-08-13,3.1159,3.1717,3.1159,3.1159,630809,0
1985-08-14,3.1159,3.1441,3.1159,3.1159,782392,0
1985-08-15,3.1159,3.1441,3.0645,3.1159,1656247,0
1985-08-16,3.0877,3.1159,3.0368,3.0645,1035745,0
1985-08-19,3.0645,3.0645,3.0088,3.0088,737731,0
1985-08-20,3.0645,3.1717,3.0645,3.1159,1562639,0
1985-08-21,3.1717,3.1717,3.0877,3.1717,1177881,0
1985-08-22,3.1717,3.1997,3.1159,3.1441,830910,0
1985-08-23,3.1441,3.1997,3.0877,3.1997,722274,0
1985-08-26,3.1441,3.2277,3.1441,3.1997,625225,0
1985-08-27,3.1997,3.1997,3.1441,3.1997,653995,0
1985-08-28,3.1997,3.2277,3.1997,3.2277,1134941,0
1985-08-29,3.1997,3.2835,3.1997,3.2835,1077828,0
1985-08-30,3.2835,3.3115,3.2556,3.2835,931398,0
1985-09-03,3.3115,3.3115,3.2556,3.2556,1261186,0
1985-09-04,3.2556,3.2835,3.1717,3.2277,2043578,0
1985-09-05,3.1997,3.2277,3.1441,3.1441,444440,0
1985-09-06,3.1717,3.1997,3.1159,3.1717,1213952,0
1985-09-09,3.2277,3.2556,3.1159,3.2277,761778,0
1985-09-10,3.2277,3.2556,3.1441,3.1441,441437,0
1985-09-11,3.1717,3.1717,3.1159,3.1159,410090,0
1985-09-12,3.1159,3.1441,3.0645,3.0877,636822,0
1985-09-13,3.0877,3.1159,2.9248,3.0645,744171,0
1985-09-16,3.0368,3.0877,3.0088,3.0088,518302,0
1985-09-17,3.0368,3.0877,3.0088,3.0645,1185609,0
1985-09-18,3.0645,3.1717,3.0088,3.0088,593446,0
1985-09-19,3.0368,3.1159,3.0368,3.1159,865264,0
1985-09-20,3.0877,3.0877,3.0368,3.0645,676330,0
1985-09-23,3.0877,3.1159,3.0645,3.1159,619210,0
1985-09-24,3.1159,3.1159,2.9808,3.0088,1759739,0
1985-09-25,2.9808,3.0088,2.8412,2.8969,1807824,0
1985-09-26,2.8691,2.8969,2.8133,2.8691,1421784,0
1985-09-30,2.8133,2.8691,2.8133,2.8412,1670419,0
1985-10-01,2.8412,2.9527,2.8133,2.9527,1265910,0
1985-10-02,2.9527,2.9527,2.7575,2.8133,4214690,0
1985-10-03,2.8133,2.8412,2.7852,2.8412,2349749,0
1985-10-04,2.8412,2.8691,2.7852,2.7852,1154694,0
1985-10-07,2.7852,2.8412,2.7852,2.8412,1514967,0
1985-10-08,2.8691,2.9248,2.8412,2.9248,1511105,0
1985-10-09,2.8969,2.9527,2.8969,2.8969,1169720,0
1985-10-10,2.8969,2.9248,2.8691,2.9248,624796,0
1985-10-11,2.9527,3.0368,2.9248,3.0368,1593982,0
1985-10-14,3.0368,3.0645,3.0088,3.0645,1586252,0
1985-10-15,3.0645,3.0645,2.9527,3.0088,1150829,0
1985-10-16,3.0088,3.0368,2.9808,3.0088,950292,0
1985-10-17,3.0368,3.0368,2.9808,3.0088,990656,0
1985-10-18,3.0368,3.0368,3.0088,3.0368,1076964,0
1985-10-21,3.0368,3.0368,3.0088,3.0368,689629,0
1985-10-22,3.0368,3.0368,2.9808,3.0088,1069667,0
1985-10-23,2.9808,3.0088,2.9808,2.9808,688779,0
1985-10-24,3.0088,3.0088,2.9527,3.0088,903916,0
1985-10-25,2.9527,2.9808,2.8969,2.8969,1144390,0
1985-10-28,2.9248,2.9248,2.8691,2.8969,976485,0
1985-10-29,2.8691,2.8969,2.8691,2.8969,679756,0
1985-10-30,2.8969,2.8969,2.7852,2.8412,2293066,0
1985-10-31,2.8412,2.8691,2.8133,2.8691,1831021,0
1985-11-01,2.8691,2.8691,2.8412,2.8691,983781,0
1985-11-04,2.8412,2.8691,2.8133,2.8412,1801390,0
1985-11-05,2.8412,2.9808,2.8133,2.9808,4972602,0
1985-11-06,2.9808,3.0088,2.8969,2.9527,1456997,0
1985-11-07,2.9527,2.9527,2.8969,2.9248,2088234,0
1985-11-08,2.9248,2.9248,2.8969,2.9248,1810832,0
1985-11-11,2.9248,2.9248,2.8691,2.8969,2087381,0
1985-11-12,2.8969,2.8969,2.8691,2.8969,5711191,0
1985-11-13,2.8969,2.9808,2.8691,2.9527,8510969,0
1985-11-14,2.9527,3.1159,2.9248,3.1159,8575377,0
1985-11-15,3.1159,3.2277,3.0877,3.1717,5840020,0
1985-11-18,3.1717,3.1717,3.1159,3.1441,3507448,0
1985-11-19,3.1441,3.1441,3.0877,3.0877,4422958,0
1985-11-20,3.1159,3.1159,2.9808,3.0645,4637656,0
1985-11-21,3.0088,3.0877,3.0088,3.0088,11534042,0
1985-11-22,3.0368,3.1159,3.0088,3.1159,23909727,0
1985-11-25,3.1159,3.1441,3.0088,3.0645,22046071,0
1985-11-26,3.0645,3.1717,3.0645,3.1159,12830866,0
1985-11-27,3.1159,3.3115,3.1159,3.3115,14097633,0
1985-11-29,3.3393,3.4513,3.3393,3.3674,9490031,0
1985-12-02,3.3674,3.3953,3.1159,3.2835,11263510,0
1985-12-03,3.2835,3.3393,3.2277,3.3393,5015549,0
1985-12-04,3.3674,3.507,3.3393,3.507,14750343,0
1985-12-05,3.507,3.5351,3.1717,3.4513,6355310,0
1985-12-06,3.4513,3.4792,3.3953,3.4513,4938251,0
1985-12-09,3.4513,3.4792,3.3953,3.4513,3618667,0
1985-12-10,3.4792,3.4792,3.4235,3.4792,3522043,0
1985-12-11,3.4792,3.5629,3.4235,3.5351,9949505,0
1985-12-12,3.5351,3.5629,3.4792,3.5629,5453547,0
1985-12-13,3.5351,3.5629,3.3674,3.5351,6655905,0
1985-12-16,3.5351,3.5629,3.4792,3.5629,4508842,0
1985-12-17,3.5629,3.5629,3.4513,3.507,3842392,0
1985-12-18,3.4792,3.5351,3.3953,3.4235,4852370,0
1985-12-19,3.3393,3.3953,3.1717,3.3393,9318261,0
1985-12-20,3.3115,3.3674,3.2835,3.3393,3486405,0
1985-12-23,3.3674,3.3674,3.2835,3.3393,5414897,0
1985-12-24,3.3393,3.3674,3.3115,3.3674,1433378,0
1985-12-26,3.3674,3.3953,3.3115,3.3674,1716790,0
1985-12-27,3.3674,3.507,3.3115,3.507,3422418,0
1985-12-30,3.4792,3.507,3.4235,3.4513,2171975,0
1985-12-31,3.4792,3.507,3.4513,3.507,2698866,0
1986-01-02,3.4792,3.507,3.4513,3.4513,2890383,0
1986-01-03,3.4792,3.4792,3.4513,3.4792,2152219,0
1986-01-06,3.4792,3.4792,3.4235,3.4792,2877499,0
1986-01-07,3.4792,3.6188,3.4513,3.591,7828203,0
1986-01-08,3.6188,3.6188,3.4792,3.4792,4680602,0
1986-01-09,3.4513,3.5351,3.4513,3.5351,4465896,0
1986-01-10,3.591,3.6188,3.5351,3.591,4680602,0
1986-01-13,3.6188,3.6467,3.5629,3.6467,3570146,0
1986-01-14,3.6467,3.6746,3.591,3.6188,2772292,0
1986-01-15,3.591,3.6467,3.591,3.6188,2482440,0
1986-01-16,3.6467,3.6746,3.591,3.6467,1992047,0
1986-01-17,3.6746,3.6746,3.591,3.591,4224138,0
1986-01-20,3.591,3.591,3.5351,3.5629,1951253,0
1986-01-21,3.5629,3.591,3.5351,3.591,1578095,0
1986-01-22,3.5351,3.591,3.5351,3.5629,1612441,0
1986-01-23,3.5351,3.591,3.5351,3.591,1718082,0
1986-01-24,3.591,3.591,3.5351,3.591,1942237,0
1986-01-27,3.591,3.591,3.5351,3.591,1631770,0
1986-01-28,3.5629,3.591,3.507,3.5629,2226934,0
1986-01-29,3.5629,3.6188,3.5351,3.591,4264074,0
1986-01-30,3.591,3.591,3.5351,3.5629,2334289,0
1986-01-31,3.5629,3.591,3.5351,3.5629,2841853,0
1986-02-03,3.5351,3.5629,3.5351,3.5629,1472456,0
1986-02-04,3.5629,3.5629,3.4792,3.5351,3108093,0
1986-02-05,3.5351,3.5351,3.4235,3.4513,3228328,0
1986-02-06,3.4235,3.4513,3.3953,3.4513,2763704,0
1986-02-07,3.4235,3.4513,3.3674,3.4235,1819422,0
1986-02-10,3.3953,3.507,3.3953,3.4235,2320975,0
1986-02-11,3.4513,3.4792,3.3953,3.4792,2255281,0
1986-02-12,3.4792,3.4792,3.3953,3.3953,2298223,0
1986-02-13,3.4513,3.4792,3.4235,3.4513,3617804,0
1986-02-14,3.507,3.5351,3.4513,3.5351,2895966,0
1986-02-18,3.5629,3.5629,3.5351,3.5629,3316359,0
1986-02-19,3.5629,3.7586,3.5629,3.7586,8678440,0
1986-02-20,3.8984,4.0661,3.8146,4.0101,8480909,0
1986-02-21,4.0381,4.094,3.8984,3.9264,7214137,0
1986-02-24,3.9543,3.9543,3.8424,3.9543,3709273,0
1986-02-25,3.9543,4.0101,3.9264,4.0101,2813510,0
1986-02-26,3.9822,4.0101,3.8984,3.9264,2780880,0
1986-02-27,3.9822,3.9822,3.8984,3.9543,2468700,0
1986-02-28,3.9543,4.0101,3.8984,3.9822,3247219,0
1986-03-03,3.9822,4.0101,3.8984,3.9543,2497895,0
1986-03-04,3.9264,3.9543,3.8424,3.87,1761450,0
1986-03-05,3.8146,3.8424,3.7586,3.8146,2336435,0
1986-03-06,3.8424,3.8984,3.8146,3.8984,2561021,0
1986-03-07,3.8984,3.9543,3.87,3.9264,2065479,0
1986-03-10,3.8984,3.9822,3.87,3.9822,3567991,0
1986-03-11,3.9822,3.9822,3.8984,3.9822,4981195,0
1986-03-12,3.9822,4.0661,3.9543,4.0101,7506138,0
1986-03-13,4.0381,4.1497,3.9822,4.1497,4422958,0
1986-03-14,4.1778,4.3408,4.1497,4.2897,5238838,0
1986-03-17,4.2337,4.2897,4.1778,4.2058,2605249,0
1986-03-18,4.2058,4.2897,4.2058,4.2897,2850874,0
1986-03-19,4.2897,4.3688,4.2616,4.3408,4852370,0
1986-03-20,4.3688,4.3967,4.2616,4.2897,3596768,0
1986-03-21,4.3128,4.3408,4.1219,4.2058,4023174,0
1986-03-24,4.2337,4.2616,4.1778,4.2337,3282866,0
1986-03-25,4.2058,4.2337,4.1778,4.2337,1943526,0
1986-03-26,4.2337,4.2337,4.1219,4.1219,2314539,0
1986-03-27,4.1497,4.1497,4.094,4.1219,2302510,0
1986-03-31,4.1219,4.1497,4.0381,4.0381,1573798,0
1986-04-01,4.0381,4.094,4.0101,4.0381,5152960,0
1986-04-02,4.0381,4.1219,4.0101,4.1219,3741905,0
1986-04-03,4.1497,4.2337,4.094,4.1219,4637656,0
1986-04-04,4.1219,4.1778,4.0381,4.0661,2506912,0
1986-04-07,4.0661,4.1497,4.0661,4.1497,2077931,0
1986-04-08,4.2058,4.2058,4.1497,4.1778,2844431,0
1986-04-09,4.2337,4.2897,4.1778,4.2058,3052267,0
1986-04-10,4.2337,4.2616,4.1219,4.2058,1820282,0
1986-04-11,4.1778,4.2058,4.1219,4.1778,1265910,0
1986-04-14,4.2058,4.2337,4.1778,4.2337,1463869,0
1986-04-15,4.2337,4.2337,4.1497,4.1778,1198063,0
1986-04-16,4.1497,4.3688,4.1497,4.3688,4508842,0
1986-04-17,4.3688,4.3967,4.3128,4.3408,5152960,0
1986-04-18,4.3128,4.3408,4.1778,4.2897,1222966,0
1986-04-21,4.3128,4.3967,4.2897,4.3408,1733109,0
1986-04-22,4.3688,4.3967,4.2897,4.3128,2128601,0
1986-04-23,4.2897,4.2897,4.0661,4.1497,3200848,0
1986-04-24,4.1778,4.2897,4.1778,4.2337,2247545,0
1986-04-25,4.2897,4.3408,4.2616,4.3128,1746424,0
1986-04-28,4.3128,4.3128,4.1778,4.2337,1198497,0
1986-04-29,4.2897,4.2897,4.1219,4.2058,1246160,0
1986-04-30,4.1778,4.2058,4.1219,4.1778,2810937,0
1986-05-01,4.1778,4.1778,4.0661,4.1497,1560061,0
1986-05-02,4.1778,4.2058,4.0661,4.1219,1941807,0
1986-05-05,4.0661,4.2058,4.0381,4.1778,1660116,0
1986-05-06,4.1778,4.2337,4.1497,4.2058,2226078,0
1986-05-07,4.1778,4.2337,4.1497,4.2337,1478041,0
1986-05-08,4.2337,4.3128,4.2058,4.2337,2719043,0
1986-05-09,4.2616,4.2897,4.2058,4.2897,1529133,0
1986-05-12,4.2897,4.3688,4.2616,4.3688,2603099,0
1986-05-13,4.3688,4.5364,4.3408,4.5085,8145971,0
1986-05-14,4.5364,4.5922,4.4807,4.5364,6162081,0
1986-05-15,4.5364,4.5364,4.3967,4.4247,2547278,0
1986-05-16,4.3967,4.4247,4.2897,4.2897,2620706,0
1986-05-19,4.2897,4.3128,4.2058,4.2337,1852487,0
1986-05-20,4.2337,4.3967,4.2058,4.3408,2272886,0
1986-05-21,4.3688,4.3967,4.3128,4.3128,2202888,0
1986-05-22,4.3128,4.5364,4.2897,4.4807,3597622,0
1986-05-23,4.5085,4.5922,4.2897,4.5364,3063863,0
1986-05-27,4.5922,4.6202,4.4807,4.6202,3493706,0
1986-05-28,4.6763,4.732,4.6202,4.7041,8064378,0
1986-05-29,4.6763,4.6763,4.5922,4.6482,2503048,0
1986-05-30,4.6202,4.6763,4.4807,4.5085,3406098,0
1986-06-02,4.4525,4.5085,4.4247,4.4247,2329139,0
1986-06-03,4.4525,4.4807,4.3688,4.4525,2012661,0
1986-06-04,4.5364,4.6202,4.4247,4.5085,2369501,0
1986-06-05,4.5085,4.5644,4.4807,4.5644,1893285,0
1986-06-06,4.5644,4.6202,4.5364,4.5364,1599133,0
1986-06-09,4.5085,4.5364,4.3688,4.3688,2143205,0
1986-06-10,4.3408,4.3688,4.2616,4.3408,2439497,0
1986-06-11,4.3408,4.3688,4.2897,4.3688,1381426,0
1986-06-12,4.3408,4.3688,4.2897,4.3408,1044331,0
1986-06-13,4.3408,4.5085,4.3174,4.4525,2720335,0
1986-06-16,4.5085,4.5364,4.4247,4.4525,1701763,0
1986-06-17,4.4525,4.4525,4.3967,4.4525,1643793,0
1986-06-18,4.3967,4.4247,4.3688,4.3967,1419213,0
1986-06-19,4.3688,4.3967,4.3174,4.3174,1862366,0
1986-06-20,4.3174,4.3174,4.2616,4.2897,2294358,0
1986-06-23,4.2897,4.2897,4.1497,4.1778,4008146,0
1986-06-24,4.2058,4.2897,4.1778,4.2337,2306380,0
1986-06-25,4.2337,4.3174,4.2337,4.2616,2533966,0
1986-06-26,4.2616,4.2897,4.2058,4.2616,1277071,0
1986-06-27,4.2616,4.2897,4.1778,4.2058,1572507,0
1986-06-30,4.2058,4.2058,4.1778,4.2058,9528682,0
1986-07-01,4.1497,4.2058,4.0661,4.1219,3136433,0
1986-07-02,4.1219,4.1778,3.9822,4.1778,4096173,0
1986-07-03,4.1778,4.1778,4.094,4.1219,1849049,0
1986-07-07,4.1219,4.1778,3.9264,3.9264,3475246,0
1986-07-08,3.87,3.9264,3.7028,3.8984,6522788,0
1986-07-09,3.9543,4.0381,3.9264,3.9822,5539428,0
1986-07-10,3.9822,4.0661,3.9543,4.0381,2661502,0
1986-07-11,4.0381,4.0661,3.9822,3.9822,1368976,0
1986-07-14,3.9822,4.0381,3.8984,3.9822,2216631,0
1986-07-15,3.9543,4.0101,3.9264,3.9822,2885228,0
1986-07-16,3.9543,4.0381,3.9543,4.0101,4294132,0
1986-07-17,4.0101,4.0661,4.0101,4.0381,1335473,0
1986-07-18,4.0661,4.0661,3.9822,4.0661,2254418,0
1986-07-21,4.0381,4.0661,4.0101,4.0101,689208,0
1986-07-22,4.0381,4.0661,4.0101,4.0381,1316150,0
1986-07-23,4.094,4.094,4.0661,4.0661,1945237,0
1986-07-24,4.0661,4.094,3.9543,3.9822,5346190,0
1986-07-25,3.9822,4.0661,3.9543,4.0661,2084368,0
1986-07-28,4.0661,4.1219,3.9822,4.0381,1508531,0
1986-07-29,4.0381,4.0661,4.0101,4.0101,1196344,0
1986-07-30,4.0381,4.1219,3.9543,4.094,1918621,0
1986-07-31,4.0661,4.094,4.0381,4.0661,1010413,0
1986-08-01,4.0381,4.1778,4.0381,4.1778,2582063,0
1986-08-04,4.1497,4.3174,4.1219,4.2058,2858600,0
1986-08-05,4.2337,4.2897,4.2058,4.2058,1744278,0
1986-08-06,4.2337,4.3408,4.094,4.3408,2764561,0
1986-08-07,4.3174,4.3688,4.1219,4.3174,2237241,0
1986-08-08,4.3174,4.3688,4.2058,4.2337,4998368,0
1986-08-11,4.2337,4.2897,4.1497,4.2897,6896374,0
1986-08-12,4.2897,4.2897,4.2337,4.2616,4058383,0
1986-08-13,4.2616,4.2616,4.0381,4.2337,2564026,0
1986-08-14,4.2337,4.2337,4.1778,4.2058,1810406,0
1986-08-15,4.2058,4.2337,4.094,4.1497,1512816,0
1986-08-18,4.1219,4.1497,4.0661,4.094,1890281,0
1986-08-19,4.1219,4.1219,3.9822,4.0101,2933748,0
1986-08-20,4.0101,4.094,4.0101,4.0381,2336435,0
1986-08-21,4.0661,4.094,4.0381,4.094,1992908,0
1986-08-22,4.0661,4.094,4.0101,4.0101,2500897,0
1986-08-25,4.0101,4.0381,3.9543,3.9822,2332142,0
1986-08-26,3.9822,4.1219,3.9822,4.094,1262900,0
1986-08-27,4.1778,4.1778,4.0101,4.0101,2178410,0
1986-08-28,4.0101,4.0101,3.9264,3.9264,2462256,0
1986-08-29,3.9822,4.0101,3.8984,3.9264,1672996,0
1986-09-02,3.9264,4.0381,3.9264,3.9822,2958657,0
1986-09-03,3.9543,3.9822,3.8146,3.9264,3442604,0
1986-09-04,3.9264,4.0661,3.9264,4.0381,2739654,0
1986-09-05,4.0661,4.094,3.9264,4.0101,1919473,0
1986-09-08,3.9543,3.9822,3.8984,3.9264,2801494,0
1986-09-09,3.8424,3.9822,3.7867,3.8424,3099506,0
1986-09-10,3.87,3.87,3.8146,3.8146,2752537,0
1986-09-11,3.7586,3.7586,3.6188,3.6467,3405675,0
1986-09-12,3.591,3.6188,3.4235,3.591,8416495,0
1986-09-15,3.6188,3.6467,3.5351,3.5629,1866655,0
1986-09-16,3.5629,3.5629,3.4513,3.507,1569505,0
1986-09-17,3.5629,3.591,3.4792,3.507,2125162,0
1986-09-18,3.4792,3.5629,3.4513,3.4792,1419213,0
1986-09-19,3.507,3.5351,3.4513,3.5351,1998492,0
1986-09-22,3.5351,3.5629,3.4792,3.5351,1271069,0
1986-09-23,3.5351,3.5351,3.4792,3.507,2263867,0
1986-09-24,3.5351,3.6467,3.507,3.591,1875676,0
1986-09-25,3.591,3.6467,3.4792,3.507,1834023,0
1986-09-26,3.5351,3.5351,3.4513,3.4513,3430154,0
1986-09-29,3.507,3.507,3.4513,3.4792,3087477,0
1986-09-30,3.4792,3.591,3.4792,3.5351,1250019,0
1986-10-01,3.5629,3.7307,3.5351,3.6746,2048301,0
1986-10-02,3.7028,3.7028,3.591,3.6188,725706,0
1986-10-03,3.6467,3.6746,3.5629,3.6188,1164140,0
1986-10-06,3.6188,3.6746,3.591,3.591,1390866,0
1986-10-07,3.591,3.6188,3.507,3.5351,994520,0
1986-10-08,3.507,3.6188,3.507,3.5629,962318,0
1986-10-09,3.6188,3.7028,3.591,3.6746,1263764,0
1986-10-10,3.6746,3.6746,3.6188,3.6188,678904,0
1986-10-13,3.6467,3.6467,3.5629,3.6188,340954,0
1986-10-14,3.7867,3.87,3.7586,3.8146,4131385,0
1986-10-15,3.8984,4.1219,3.8146,4.094,8545321,0
1986-10-16,4.1219,4.1219,3.9822,4.0381,4337074,0
1986-10-17,3.9822,4.0101,3.9543,4.0101,1484915,0
1986-10-20,3.9543,3.9543,3.8984,3.9264,1553613,0
1986-10-21,3.9264,3.9822,3.8146,3.87,1798809,0
1986-10-22,3.8424,3.9264,3.8424,3.8984,2223927,0
1986-10-23,3.87,4.1219,3.87,4.0381,4551778,0
1986-10-24,4.094,4.1219,4.0381,4.0661,3229185,0
1986-10-27,4.0661,4.1778,4.0381,4.1497,2205465,0
1986-10-28,4.1497,4.1497,4.0661,4.094,1978739,0
1986-10-29,4.094,4.2058,4.094,4.1778,1881686,0
1986-10-30,4.2337,4.2616,4.1497,4.2058,3449906,0
1986-10-31,4.1497,4.2058,4.1497,4.2058,1398166,0
1986-11-03,4.1778,4.2058,4.1219,4.2058,1432092,0
1986-11-04,4.1497,4.2058,4.1219,4.1497,2099399,0
1986-11-05,4.094,4.1778,4.0381,4.0381,1840461,0
1986-11-06,4.0381,4.094,4.0101,4.0661,1529574,0
1986-11-07,4.0661,4.1778,4.0381,4.1497,1480188,0
1986-11-10,4.1219,4.1497,4.0661,4.1497,1201067,0
1986-11-11,4.1219,4.1497,4.094,4.1497,984216,0
1986-11-12,4.1219,4.1778,4.094,4.1219,1403318,0
1986-11-13,4.1219,4.1497,4.0661,4.1219,1532574,0
1986-11-14,4.094,4.1497,4.0661,4.1497,1328177,0
1986-11-17,4.0381,4.094,4.0101,4.0381,914649,0
1986-11-18,4.0661,4.094,3.87,4.0101,2279330,0
1986-11-19,3.9264,3.9822,3.87,3.9543,1510673,0
1986-11-20,3.9543,4.0101,3.9264,4.0101,1845620,0
1986-11-21,4.0101,4.0381,3.9264,3.9543,2896390,0
1986-11-24,3.9822,4.0101,3.9543,4.0101,1258611,0
1986-11-25,3.9822,4.1497,3.9543,4.094,1672138,0
1986-11-26,4.0381,4.1219,4.0381,4.094,1631770,0
1986-11-28,4.1219,4.1219,4.0661,4.1219,1105737,0
1986-12-01,4.1497,4.1778,4.0661,4.1778,2546847,0
1986-12-02,4.1778,4.3174,4.1778,4.2897,5968842,0
1986-12-03,4.3408,4.4807,4.2616,4.3967,8888852,0
1986-12-04,4.5085,4.5922,4.4525,4.5085,9447089,0
1986-12-05,4.5364,4.5364,4.4247,4.4525,4465896,0
1986-12-08,4.4807,4.5644,4.3408,4.4807,4551778,0
1986-12-09,4.5085,4.5364,4.4525,4.5085,4766485,0
1986-12-10,4.5364,4.5922,4.5085,4.5644,4053230,0
1986-12-11,4.5364,4.5364,4.3967,4.3967,3223181,0
1986-12-12,4.3967,4.4525,4.3408,4.4525,3435303,0
1986-12-15,4.4247,4.5364,4.4247,4.5085,5582368,0
1986-12-16,4.5364,4.5644,4.5085,4.5644,4337074,0
1986-12-17,4.5085,4.5644,4.4525,4.4525,2762418,0
1986-12-18,4.4525,4.4807,4.3688,4.4247,1919048,0
1986-12-19,4.3967,4.4525,4.3174,4.4525,4895311,0
1986-12-22,4.3967,4.4525,4.3688,4.4247,2581633,0
1986-12-23,4.4247,4.4525,4.3967,4.3967,2962523,0
1986-12-24,4.3967,4.4247,4.3688,4.3688,803862,0
1986-12-26,4.3967,4.4247,4.3688,4.3688,360282,0
1986-12-29,4.3967,4.4247,4.3408,4.3688,1777340,0
1986-12-30,4.3967,4.4247,4.3408,4.3967,2542984,0
1986-12-31,4.3688,4.3967,4.2616,4.2897,2064618,0
1987-01-02,4.3408,4.4525,4.2337,4.2337,1285660,0
1987-01-05,4.4525,4.5644,4.4525,4.5364,4766485,0
1987-01-06,4.5644,4.7041,4.5364,4.6482,8631204,0
1987-01-07,4.6763,4.7041,4.6202,4.6763,2413302,0
1987-01-08,4.6763,4.7879,4.6482,4.7879,3952320,0
1987-01-09,4.7599,4.9835,4.732,4.9275,5882958,0
1987-01-12,4.8997,4.9275,4.7599,4.8439,3771536,0
1987-01-13,4.8159,4.9559,4.7879,4.9559,4040345,0
1987-01-14,4.9559,5.1233,4.9275,5.0672,6570024,0
1987-01-15,5.0394,5.0958,4.8722,4.8997,6956495,0
1987-01-16,4.8439,4.9559,4.6763,4.8439,5110012,0
1987-01-19,4.8439,5.0116,4.7879,5.0116,3064727,0
1987-01-20,5.0116,5.0394,4.8997,4.9559,3664611,0
1987-01-21,4.8997,4.9835,4.8722,4.9275,2243683,0
1987-01-22,4.8997,4.9559,4.8722,4.9275,2838851,0
1987-01-23,4.9275,5.2065,4.8997,4.9835,10177093,0
1987-01-26,4.8997,5.0116,4.8722,4.9559,1907459,0
1987-01-27,4.9275,5.1233,4.9275,5.0958,2504341,0
1987-01-28,5.1233,5.1512,5.0116,5.1233,2644755,0
1987-01-29,5.0958,5.1512,5.0672,5.0958,3303906,0
1987-01-30,5.0958,5.1233,4.9835,5.0958,1860215,0
1987-02-02,5.0958,5.2065,5.0958,5.1512,2131607,0
1987-02-03,5.1512,5.1794,5.0958,5.0958,1649803,0
1987-02-04,5.1233,5.2632,5.1233,5.2632,4680602,0
1987-02-05,5.3198,5.3198,5.1233,5.2355,5195899,0
1987-02-06,5.2907,5.3462,5.2632,5.3462,3049262,0
1987-02-09,5.2907,5.3198,5.2065,5.2065,2247545,0
1987-02-10,5.1794,5.2907,5.1233,5.1794,2941478,0
1987-02-11,5.1794,5.4306,5.1512,5.3462,4337074,0
1987-02-12,5.4592,5.5938,5.402,5.5147,6011783,0
1987-02-13,5.4592,5.6498,5.4592,5.6498,5024133,0
1987-02-17,5.6773,5.7892,5.2355,5.7892,6140603,0
1987-02-18,5.7892,5.8172,5.5658,5.7049,4465896,0
1987-02-19,5.6212,5.6773,5.5147,5.5421,3716139,0
1987-02-20,5.5421,5.6498,5.5147,5.6498,3967347,0
1987-02-23,5.6212,5.6498,5.3198,5.5147,3355437,0
1987-02-24,5.5421,5.5658,5.402,5.5147,2803638,0
1987-02-25,5.5147,5.6773,5.4862,5.5938,2825972,0
1987-02-26,5.5658,5.6498,5.402,5.5421,2037991,0
1987-02-27,5.5421,5.6212,5.5421,5.5421,1767469,0
1987-03-02,5.5147,5.5658,5.402,5.4862,2817382,0
1987-03-03,5.4306,5.5147,5.3462,5.4592,2869764,0
1987-03-04,5.4862,5.5938,5.4592,5.5421,2148789,0
1987-03-05,5.6498,5.6773,5.5658,5.6212,2152644,0
1987-03-06,5.5658,5.6212,5.5421,5.5658,1914752,0
1987-03-09,5.5658,5.5658,5.402,5.4862,1203645,0
1987-03-10,5.3754,5.5658,5.3754,5.5147,2987856,0
1987-03-11,5.5658,5.5938,5.4306,5.5658,1788505,0
1987-03-12,5.5658,5.5658,5.4306,5.4862,1669127,0
1987-03-13,5.5658,5.6773,5.5421,5.6498,2610400,0
1987-03-16,5.6212,5.6498,5.4592,5.4592,1627905,0
1987-03-17,5.4862,5.5938,5.4592,5.5658,1859358,0
1987-03-18,5.6212,5.6498,5.5421,5.6498,2240679,0
1987-03-19,5.5658,5.6212,5.5147,5.5658,2330426,0
1987-03-20,5.5421,5.6498,5.5421,5.6498,2878787,0
1987-03-23,5.6773,5.7892,5.6212,5.7892,3900790,0
1987-03-24,5.6498,5.6773,5.5147,5.5658,6827665,0
1987-03-25,5.4862,5.5421,5.402,5.5147,7858265,0
1987-03-26,5.5421,5.5938,5.402,5.4306,4262351,0
1987-03-27,5.4306,5.7335,5.1794,5.2907,6441198,0
1987-03-30,4.9559,5.2907,4.9559,5.2632,5067079,0
1987-03-31,5.3462,5.4592,5.2907,5.4306,3379483,0
1987-04-01,5.3462,5.402,5.2632,5.3198,2355328,0
1987-04-02,5.3754,5.4862,5.3462,5.4862,8163140,0
1987-04-03,5.4862,5.5421,5.4592,5.5421,5668253,0
1987-04-06,5.5658,5.5658,5.4306,5.4306,2811366,0
1987-04-07,5.4306,5.5147,5.3754,5.402,2853880,0
1987-04-08,5.4592,5.4862,5.402,5.4306,5110012,0
1987-04-09,5.4306,5.5421,5.3754,5.402,3020486,0
1987-04-10,5.3462,5.4592,5.3462,5.402,1392586,0
1987-04-13,5.3754,5.4306,5.2065,5.2355,2122589,0
1987-04-14,5.0394,5.1794,4.9275,5.0958,7128259,0
1987-04-15,5.1512,5.1794,5.0672,5.0958,4050226,0
1987-04-16,5.1512,5.1794,5.0672,5.0672,2875785,0
1987-04-20,5.1794,5.2065,5.0672,5.1233,1824579,0
1987-04-21,5.0958,5.7049,5.0116,5.5658,6398257,0
1987-04-22,5.5421,5.5658,5.3754,5.402,3345131,0
1987-04-23,5.4592,5.5147,5.2907,5.4862,2628864,0
1987-04-24,5.402,5.5421,5.3754,5.5147,2520230,0
1987-04-27,5.4592,5.7616,5.2355,5.402,2357907,0
1987-04-28,5.3462,5.5147,5.3462,5.4306,2421462,0
1987-04-29,5.4592,5.6212,5.4306,5.5421,4337074,0
1987-04-30,5.5421,5.6773,5.4862,5.6498,3575720,0
1987-05-01,5.5938,5.6773,5.5421,5.5658,1573370,0
1987-05-04,5.5421,5.5658,5.3754,5.4862,1350076,0
1987-05-05,5.5421,5.6498,5.4862,5.6498,2337297,0
1987-05-06,5.6498,5.6773,5.5658,5.5938,2475140,0
1987-05-07,5.4592,5.5938,5.1233,5.4592,2993016,0
1987-05-08,5.4592,5.5421,5.3462,5.5421,2125162,0
1987-05-11,5.5658,5.6212,5.0958,5.2355,10907096,0
1987-05-12,5.3198,5.402,5.2907,5.3754,2829830,0
1987-05-13,5.3754,5.3754,5.0958,5.1794,4380013,0
1987-05-14,5.2065,5.2355,5.1233,5.1794,3335687,0
1987-05-15,5.1512,5.2065,5.0116,5.1512,3216305,0
1987-05-18,5.1233,5.1512,5.0116,5.0958,3736755,0
1987-05-19,5.1512,5.1794,4.8159,4.8722,4237449,0
1987-05-20,4.7599,4.9835,4.6763,4.8997,4213403,0
1987-05-21,5.0116,5.0672,4.9559,4.9835,1931932,0
1987-05-22,4.9835,5.0672,4.9559,4.9835,1408907,0
1987-05-26,5.0394,5.1233,5.0116,5.1233,1703056,0
1987-05-27,5.1233,5.1512,4.9559,5.0394,4594720,0
1987-05-28,5.0672,5.0672,4.9835,5.0394,1326025,0
1987-05-29,5.0958,5.1794,5.0672,5.0958,2283623,0
1987-06-01,5.1233,5.1512,5.0672,5.0958,2081363,0
1987-06-02,5.0958,5.1233,4.9559,4.9835,2154365,0
1987-06-03,5.0116,5.0958,4.9835,5.0672,2694136,0
1987-06-04,5.0672,5.1512,5.0394,5.0958,2475140,0
1987-06-05,5.0958,5.1233,5.0672,5.0672,2077074,0
1987-06-08,5.0672,5.2355,4.9835,5.2065,2412443,0
1987-06-09,5.1794,5.2355,5.1233,5.1794,1487054,0
1987-06-10,5.1794,5.2355,5.1233,5.1794,2064192,0
1987-06-11,5.1512,5.2355,5.0958,5.0958,2212335,0
1987-06-12,5.1512,5.1794,5.0958,5.1512,1994197,0
1987-06-15,5.1512,5.2907,5.1233,5.1794,2057322,0
1987-06-16,5.1512,5.1794,5.0394,5.1794,2632728,0
1987-06-17,5.1794,5.1794,5.0958,5.1233,1798381,0
1987-06-18,5.0958,5.2065,5.0672,5.2065,1615451,0
1987-06-19,5.2065,5.2355,5.1233,5.2065,3851837,0
1987-06-22,5.2355,5.3754,5.1794,5.3754,4044212,0
1987-06-23,5.3754,5.4592,5.3462,5.3462,4011579,0
1987-06-24,5.402,5.5938,5.402,5.4862,6741785,0
1987-06-25,5.5147,5.5421,4.8997,5.3754,4680602,0
1987-06-26,5.3754,5.4862,5.3198,5.4306,3272994,0
1987-06-29,5.4306,5.5147,5.4306,5.4862,1811696,0
1987-06-30,5.4862,5.4862,5.3462,5.4306,3682212,0
1987-07-01,5.3754,5.4306,5.3462,5.3754,3120545,0
1987-07-02,5.3754,5.4306,5.3462,5.402,1717221,0
1987-07-06,5.402,5.4592,5.3754,5.4592,2378521,0
1987-07-07,5.4592,5.5421,5.4306,5.5147,1762742,0
1987-07-08,5.4862,5.5147,5.402,5.4306,1772188,0
1987-07-09,5.4592,5.5147,5.4306,5.5147,2007938,0
1987-07-10,5.5421,5.5697,5.4592,5.4862,2384532,0
1987-07-13,5.4592,5.4862,5.402,5.4306,2168110,0
1987-07-14,5.4306,5.5697,5.402,5.5697,2691559,0
1987-07-15,5.5147,5.5421,5.4592,5.5421,3433159,0
1987-07-16,5.5147,5.5938,5.4862,5.5938,2784744,0
1987-07-17,5.5697,5.5938,5.4592,5.5147,4024030,0
1987-07-20,5.4862,5.4862,5.3754,5.4862,2471699,0
1987-07-21,5.402,5.4306,5.3754,5.3754,2910130,0
1987-07-22,5.3754,5.402,5.3462,5.3754,4680602,0
1987-07-23,5.3754,5.402,5.3198,5.3754,4551778,0
1987-07-24,5.402,5.4862,5.3754,5.4592,3731593,0
1987-07-27,5.4862,5.4862,5.4592,5.4862,1688881,0
1987-07-28,5.4862,5.4862,5.4306,5.4306,2489307,0
1987-07-29,5.4592,5.4592,5.4306,5.4592,3426717,0
1987-07-30,5.4592,5.9288,5.4592,5.8454,20783599,0
1987-07-31,5.8454,6.1254,5.7892,6.0127,13225929,0
1987-08-03,5.9288,6.1807,5.8735,5.9288,6183552,0
1987-08-04,5.9014,5.9571,5.8454,5.9014,5535133,0
1987-08-05,5.9288,6.0127,5.9288,6.0127,4130097,0
1987-08-06,6.0127,6.0678,5.9571,6.0678,4422958,0
1987-08-07,6.0678,6.1254,6.0127,6.1254,3923114,0
1987-08-10,6.1254,6.1254,6.0127,6.0964,2663222,0
1987-08-11,6.0964,6.152,5.9288,5.9851,5110012,0
1987-08-12,6.0127,6.0409,5.9288,5.9571,3129562,0
1987-08-13,5.9851,6.0127,5.8454,5.9571,4175182,0
1987-08-14,5.9571,6.0409,5.9288,5.9851,2833699,0
1987-08-17,5.9288,6.0964,5.9288,6.0678,4551778,0
1987-08-18,6.0409,6.0678,5.7335,5.9851,3848834,0
1987-08-19,5.9571,5.9851,5.8735,5.9571,3251090,0
1987-08-20,6.0127,6.0409,5.8172,5.9571,2235520,0
1987-08-21,5.9571,5.9571,5.9014,5.9014,3139007,0
1987-08-24,5.9571,5.9851,5.8735,5.9571,1556625,0
1987-08-25,6.0127,6.0409,5.9571,5.9851,1954689,0
1987-08-26,6.0127,6.0409,5.9288,5.9288,1262045,0
1987-08-27,5.9014,6.0127,5.8454,5.9288,2672670,0
1987-08-28,5.9288,5.9851,5.8454,5.8735,1582391,0
1987-08-31,5.9288,6.0678,5.8454,6.0678,2056032,0
1987-09-01,6.0678,6.2089,5.9851,6.0127,4465896,0
1987-09-02,6.0127,6.0678,5.8735,5.9851,2828118,0
1987-09-03,6.0678,6.0678,5.9014,5.9014,1643366,0
1987-09-04,6.0678,6.0678,5.8454,5.8735,1810406,0
1987-09-08,5.8454,5.8454,5.6773,5.8454,3497137,0
1987-09-09,5.8172,5.9288,5.7892,5.8454,3062577,0
1987-09-10,5.9014,5.9571,5.8735,5.9288,2920008,0
1987-09-11,5.8735,6.1807,5.8735,6.152,3425433,0
1987-09-14,6.2089,6.3493,6.1807,6.2648,5797080,0
1987-09-15,6.2363,6.4041,6.2089,6.3493,4766485,0
1987-09-16,6.3493,6.4041,6.2363,6.2912,5925900,0
1987-09-17,6.3493,6.3493,6.152,6.2089,3464937,0
1987-09-18,6.1807,6.2089,6.1254,6.2089,3359728,0
1987-09-21,6.2363,6.2648,6.0409,6.0678,3237350,0
1987-09-22,6.0127,6.1254,5.9288,6.1254,3987532,0
1987-09-23,6.1254,6.1254,5.9288,6.0678,3790432,0
1987-09-24,6.0409,6.3493,6.0409,6.3204,4337074,0
1987-09-25,6.2912,6.3493,6.1807,6.2648,3771105,0
1987-09-28,6.2912,6.4312,6.2648,6.3756,4465896,0
1987-09-29,6.3756,6.4603,6.3204,6.3756,5754144,0
1987-09-30,6.3756,6.4041,6.2912,6.3493,4766485,0
1987-10-01,6.3493,6.4041,6.2912,6.4041,6999434,0
1987-10-02,6.4041,6.488,6.4041,6.4603,3844107,0
1987-10-05,6.4312,6.5154,6.4312,6.488,3413404,0
1987-10-06,6.4603,6.4603,5.9571,6.2648,3796440,0
1987-10-07,6.2363,6.2648,6.0964,6.1807,3799880,0
1987-10-08,6.1807,6.2363,6.0678,6.1254,2605249,0
1987-10-09,6.1254,6.1254,5.9571,6.0409,1882120,0
1987-10-12,5.9288,6.0409,5.7335,6.0409,3149321,0
1987-10-13,6.1254,6.1254,5.9571,6.0127,1842610,0
1987-10-14,5.9014,5.9571,5.8172,5.8454,2861177,0
1987-10-15,5.7049,5.8172,5.5147,5.5697,6527080,0
1987-10-16,5.6212,5.6773,5.2355,5.3462,8158846,0
1987-10-19,4.2337,5.2355,4.0101,4.094,11173764,0
1987-10-20,4.4525,5.0672,3.4513,4.4525,12590396,0
1987-10-21,5.1233,5.1512,4.732,5.0672,10856420,0
1987-10-22,4.5644,5.0672,4.5085,4.8439,7890461,0
1987-10-23,4.6202,4.8439,4.5922,4.7041,2761981,0
1987-10-26,4.4525,4.4525,4.2616,4.3174,3935143,0
1987-10-27,4.732,4.732,4.3967,4.4247,5668253,0
1987-10-28,4.3174,4.6202,4.2337,4.5644,4981195,0
1987-10-29,4.7879,5.1794,4.732,5.1512,5925900,0
1987-10-30,5.5147,5.7616,5.0672,5.3198,5195899,0
1987-11-02,5.1233,5.2907,5.0672,5.2065,3280284,0
1987-11-03,5.1233,5.1794,4.8997,5.0116,3893058,0
1987-11-04,4.8997,4.9835,4.7879,4.8722,3986239,0
1987-11-05,4.8722,5.1794,4.8439,5.1512,3674492,0
1987-11-06,5.1233,5.2907,4.9559,5.0958,2819532,0
1987-11-09,4.7879,5.0116,4.7041,4.8439,2667515,0
1987-11-10,4.7599,5.0394,4.7041,4.8439,2339874,0
1987-11-11,5.0394,5.2355,5.0116,5.0672,2575189,0
1987-11-12,5.2355,5.2907,5.1233,5.2065,4637656,0
1987-11-13,5.1794,5.2355,5.0116,5.0116,2314108,0
1987-11-16,5.0672,5.1233,4.9275,5.0672,1908313,0
1987-11-17,4.9835,5.0958,4.9559,4.9835,2504341,0
1987-11-18,4.9835,5.1794,4.9275,5.1794,2036277,0
1987-11-19,5.1512,5.2632,5.0116,5.0394,3385923,0
1987-11-20,4.7879,5.0958,4.7879,5.0958,3323226,0
1987-11-23,4.9835,5.1512,4.9835,5.1512,1655819,0
1987-11-24,5.1512,5.2632,5.1233,5.2065,2940190,0
1987-11-25,5.1794,5.1794,5.0672,5.1233,1332040,0
1987-11-27,5.0394,5.1233,5.0116,5.0672,845083,0
1987-11-30,4.6763,4.8159,4.5644,4.7599,4294132,0
1987-12-01,4.7599,4.8439,4.6482,4.6763,1636926,0
1987-12-02,4.7041,4.9835,4.6482,4.8997,2804489,0
1987-12-03,4.9275,4.9835,4.7041,4.7599,2480720,0
1987-12-04,4.6763,4.8722,4.6482,4.8722,2267734,0
1987-12-07,4.8159,5.0394,4.8159,5.0116,2126885,0
1987-12-08,4.9835,5.0958,4.8997,5.0958,2029836,0
1987-12-09,5.0672,5.1512,5.0116,5.0672,2697148,0
1987-12-10,4.8722,4.9559,4.8439,4.8439,4118929,0
1987-12-11,4.7879,4.8439,4.6763,4.732,2224361,0
1987-12-14,4.6763,4.8722,4.6763,4.8159,2291346,0
1987-12-15,4.8997,5.0672,4.8722,4.9559,3342986,0
1987-12-16,4.9835,5.2065,4.9559,5.2065,2368213,0
1987-12-17,5.1794,5.2355,4.8997,4.9835,2369077,0
1987-12-18,5.0116,5.0672,4.8439,5.0672,4766485,0
1987-12-21,5.0958,5.1794,4.9275,5.0116,2469548,0
1987-12-22,4.9559,5.0958,4.9275,5.0394,2166821,0
1987-12-23,5.0958,5.1794,5.0394,5.1512,3041965,0
1987-12-24,5.1512,5.1794,5.0394,5.0394,892323,0
1987-12-28,4.8997,4.9559,4.8159,4.8439,2088665,0
1987-12-29,4.8439,4.8997,4.7879,4.8722,1043902,0
1987-12-30,4.9835,5.1233,4.9559,5.0958,1764888,0
1987-12-31,5.0394,5.1512,4.9835,5.0672,1741699,0
1988-01-04,5.0672,5.3198,5.0672,5.2065,3637996,0
1988-01-05,5.3462,5.5986,5.3198,5.3462,7554231,0
1988-01-06,5.5147,5.5697,5.4592,5.5147,8853640,0
1988-01-07,5.4862,5.5147,5.4306,5.4592,3355004,0
1988-01-08,5.402,5.4592,4.9835,5.0394,3324942,0
1988-01-11,5.0394,5.1794,4.8439,5.0394,4852370,0
1988-01-12,5.0116,5.0116,4.8159,4.9559,2698866,0
1988-01-13,4.8997,5.1512,4.7879,5.0672,2614269,0
1988-01-14,5.1233,5.1794,5.1233,5.1512,3202994,0
1988-01-15,5.2907,5.4306,4.8159,5.3462,5668253,0
1988-01-18,5.3198,5.3198,5.1512,5.1512,2115720,0
1988-01-19,5.1233,5.2065,5.0672,5.0672,2170685,0
1988-01-20,5.0394,5.0958,4.8997,4.9275,4258059,0
1988-01-21,4.9835,5.3462,4.9559,5.3462,4895311,0
1988-01-22,5.402,5.402,5.1794,5.2355,4244744,0
1988-01-25,5.3198,5.3754,5.1794,5.2065,4019306,0
1988-01-26,5.2355,5.3462,5.1233,5.2065,1128496,0
1988-01-27,5.2355,5.3462,5.2355,5.2632,2249265,0
1988-01-28,5.3198,5.4306,5.2907,5.3462,1942237,0
1988-01-29,5.3754,5.4592,5.3462,5.4592,2825537,0
1988-02-01,5.4862,5.5147,5.3198,5.3462,2530527,0
1988-02-02,5.2907,5.402,5.2907,5.3754,1329898,0
1988-02-03,5.3462,5.402,5.1794,5.2907,1977450,0
1988-02-04,5.2065,5.2355,5.1512,5.1794,1604288,0
1988-02-05,5.2065,5.2355,5.0394,5.0672,2404287,0
1988-02-08,5.0116,5.0672,4.9559,5.0672,866984,0
1988-02-09,5.1233,5.2065,5.0958,5.2065,931831,0
1988-02-10,5.1794,5.3462,5.1512,5.3198,3293170,0
1988-02-11,5.402,5.402,5.1512,5.3462,2311959,0
1988-02-12,5.3462,5.402,5.2632,5.2907,1599133,0
1988-02-16,5.3198,5.3198,5.2355,5.3198,1209225,0
1988-02-17,5.2907,5.3754,5.2632,5.3198,2183136,0
1988-02-18,5.2907,5.2907,5.1512,5.1794,1346208,0
1988-02-19,5.1794,5.2907,5.1233,5.2632,1722806,0
1988-02-22,5.2632,5.3754,5.2355,5.3754,2951785,0
1988-02-23,5.402,5.5147,5.3462,5.4592,5238838,0
1988-02-24,5.4592,5.5421,5.4306,5.4592,4294132,0
1988-02-25,5.4592,5.5421,5.3462,5.402,3475675,0
1988-02-26,5.402,5.5147,5.3754,5.4862,2539981,0
1988-02-29,5.5147,5.5986,5.402,5.5421,3937717,0
1988-03-01,5.5421,5.6212,5.5147,5.5421,3404821,0
1988-03-02,5.5986,5.6498,5.5421,5.6498,3039817,0
1988-03-03,5.5986,5.6773,5.5697,5.5986,3067305,0
1988-03-04,5.5986,5.7335,5.4862,5.5421,2345454,0
1988-03-07,5.5421,5.5986,5.5147,5.5421,1632201,0
1988-03-08,5.5147,5.7049,5.5147,5.6773,3899931,0
1988-03-09,5.7049,5.7616,5.5986,5.6498,2992579,0
1988-03-10,5.6498,5.6773,5.4862,5.4862,2162958,0
1988-03-11,5.4592,5.4862,5.2907,5.402,2570038,0
1988-03-14,5.4306,5.5421,5.402,5.5421,1039613,0
1988-03-15,5.5147,5.6212,5.4592,5.5697,2190010,0
1988-03-16,5.5986,5.7892,5.5421,5.7616,5093695,0
1988-03-17,5.7616,5.8172,5.6212,5.7049,4283822,0
1988-03-18,5.7049,5.7049,5.4862,5.5147,4852370,0
1988-03-21,5.4592,5.4592,5.1794,5.3754,3640142,0
1988-03-22,5.4306,5.4592,5.2907,5.402,2775727,0
1988-03-23,5.4592,5.4592,5.3462,5.3462,2359197,0
1988-03-24,5.3754,5.3754,5.1794,5.2907,3889192,0
1988-03-25,5.1794,5.2065,5.0672,5.0672,2539551,0
1988-03-28,5.0958,5.1794,5.0672,5.1794,1466874,0
1988-03-29,5.2355,5.402,5.2065,5.3198,2196019,0
1988-03-30,5.2907,5.2907,5.0958,5.0958,3372182,0
1988-03-31,5.0672,5.1233,4.9559,5.1233,2118721,0
1988-04-04,5.0672,5.1233,4.9559,4.9835,1535586,0
1988-04-05,4.9559,5.1233,4.9559,5.0958,1243153,0
1988-04-06,5.1233,5.3198,5.0672,5.2355,1775195,0
1988-04-07,5.2355,5.3462,5.1512,5.1794,2229942,0
1988-04-08,5.2065,5.2632,5.0958,5.2065,1881261,0
1988-04-11,5.2355,5.3198,5.1794,5.2355,1784639,0
1988-04-12,5.1794,5.2065,5.0394,5.0958,2185284,0
1988-04-13,5.0958,5.1794,5.0394,5.1794,2159086,0
1988-04-14,5.0394,5.0672,4.7041,4.8997,3157909,0
1988-04-15,5.0116,5.0116,4.7041,4.9559,4294132,0
1988-04-18,4.9559,4.9559,4.8439,4.9275,1968855,0
1988-04-19,5.0116,5.0958,4.8722,4.9275,1928920,0
1988-04-20,4.8722,4.9559,4.7879,4.8722,1649373,0
1988-04-21,4.8997,5.0116,4.7879,4.8439,1537298,0
1988-04-22,4.8722,4.9835,4.7879,4.8997,1548032,0
1988-04-25,4.9559,5.0672,4.9275,4.9835,1384429,0
1988-04-26,4.9835,5.2065,4.9559,5.0394,2391833,0
1988-04-27,5.0394,5.0958,4.9275,4.9559,2031557,0
1988-04-28,4.8997,4.8997,4.8439,4.8997,5519248,0
1988-04-29,4.8722,4.8997,4.732,4.8439,1828013,0
1988-05-02,4.8722,4.8722,4.7879,4.8439,1338053,0
1988-05-03,4.8722,4.9275,4.7879,4.8159,2428762,0
1988-05-04,4.7879,4.7879,4.6763,4.732,3504010,0
1988-05-05,4.7041,4.732,4.5922,4.6482,4380013,0
1988-05-06,4.6482,4.7041,4.5364,4.5644,2903690,0
1988-05-09,4.5364,4.5364,4.3688,4.4525,6989560,0
1988-05-10,4.4525,4.5085,4.3967,4.4807,4104326,0
1988-05-11,4.4247,4.4247,4.2337,4.3688,3498857,0
1988-05-12,4.3967,4.4807,4.3688,4.3967,3029938,0
1988-05-13,4.4525,4.5085,4.2058,4.4807,2807505,0
1988-05-16,4.5364,4.5644,4.4525,4.5085,1849487,0
1988-05-17,4.5364,4.5364,4.3967,4.3967,3187540,0
1988-05-18,4.3453,4.3967,4.2058,4.2337,3776690,0
1988-05-19,4.2616,4.3453,4.1778,4.3453,4895311,0
1988-05-20,4.3688,4.4525,4.3174,4.4247,3473525,0
1988-05-23,4.4247,4.4247,4.2897,4.3453,1665265,0
1988-05-24,4.3453,4.4247,4.3174,4.3967,1690168,0
1988-05-25,4.4247,4.5644,4.4247,4.5364,3320656,0
1988-05-26,4.5364,4.6763,4.5085,4.6482,2053886,0
1988-05-27,4.6202,4.6202,4.4807,4.5922,1130215,0
1988-05-31,4.5644,4.6482,4.5085,4.6202,3189683,0
1988-06-01,4.6763,4.8439,4.6482,4.7599,6570024,0
1988-06-02,4.732,4.8159,4.5085,4.7599,1974440,0
1988-06-03,4.7599,4.8439,4.6763,4.8439,3951463,0
1988-06-06,4.8439,4.8997,4.7599,4.8722,3276857,0
1988-06-07,4.8439,4.8997,4.8159,4.8722,2852164,0
1988-06-08,4.8439,5.0116,4.7879,4.9559,6913552,0
1988-06-09,4.9275,4.9559,4.8159,4.8439,5324719,0
1988-06-10,4.8439,4.8722,4.7879,4.7879,3342550,0
1988-06-13,4.8159,4.8439,4.7879,4.8159,3151033,0
1988-06-14,4.8997,4.8997,4.7879,4.8439,3852696,0
1988-06-15,4.7879,4.8159,4.6763,4.6763,3581309,0
1988-06-16,4.6763,4.6763,4.5085,4.6482,4574540,0
1988-06-17,4.6763,4.7041,4.6202,4.6763,5054616,0
1988-06-20,4.6202,4.7879,4.5922,4.7879,3384209,0
1988-06-21,4.7879,4.8722,4.7041,4.8439,4212118,0
1988-06-22,4.8439,4.8439,4.732,4.7879,4303153,0
1988-06-23,4.7599,4.7879,4.5922,4.6482,3946737,0
1988-06-24,4.6202,4.6763,4.5364,4.5364,4073843,0
1988-06-27,4.5644,4.5922,4.4807,4.4807,4432828,0
1988-06-28,4.5085,4.6482,4.4807,4.5644,2971543,0
1988-06-29,4.5922,4.6482,4.4807,4.5085,1970146,0
1988-06-30,4.5085,4.5922,4.5085,4.5364,2448083,0
1988-07-01,4.5644,4.5922,4.5085,4.5364,2555867,0
1988-07-05,4.4807,4.5364,4.4525,4.5364,7385473,0
1988-07-06,4.5644,4.6482,4.5364,4.5644,3798157,0
1988-07-07,4.5364,4.6482,4.4807,4.6202,2579914,0
1988-07-08,4.5644,4.6202,4.5364,4.5644,1639498,0
1988-07-11,4.5644,4.5922,4.4525,4.4525,5098422,0
1988-07-12,4.4525,4.4807,4.3967,4.4247,6288756,0
1988-07-13,4.2897,4.3967,4.2897,4.3967,12224538,0
1988-07-14,4.3688,4.4525,4.3453,4.4247,4223713,0
1988-07-15,4.4525,4.4525,4.3967,4.3967,2689416,0
1988-07-18,4.3967,4.4247,4.3688,4.3967,2117438,0
1988-07-19,4.4247,4.4247,4.3688,4.3688,2550284,0
1988-07-20,4.3967,4.4247,4.3688,4.3688,2789466,0
1988-07-21,4.3453,4.5922,4.2897,4.5085,11930384,0
1988-07-22,4.4525,4.4807,4.3688,4.4247,3235198,0
1988-07-25,4.3688,4.4247,4.3453,4.4247,1739121,0
1988-07-26,4.3967,4.4525,4.3453,4.3967,2733639,0
1988-07-27,4.3688,4.4247,4.3174,4.3174,2467839,0
1988-07-28,4.2897,4.4525,4.2897,4.4247,3511739,0
1988-07-29,4.4247,4.4807,4.3688,4.4807,3580873,0
1988-08-01,4.4525,4.5085,4.3967,4.4807,3250657,0
1988-08-02,4.5085,4.5644,4.4525,4.4807,3234341,0
1988-08-03,4.5085,4.6202,4.4807,4.6202,3372608,0
1988-08-04,4.6482,4.732,4.5922,4.7041,5111308,0
1988-08-05,4.6763,4.7041,4.6202,4.6482,2200741,0
1988-08-08,4.6763,4.732,4.5922,4.5922,2501761,0
1988-08-09,4.6482,4.6482,4.4525,4.4807,3400095,0
1988-08-10,4.4807,4.5085,4.3688,4.3967,3152751,0
1988-08-11,4.4247,4.4525,4.3967,4.3967,2664075,0
1988-08-12,4.4247,4.5085,4.3967,4.4807,1397307,0
1988-08-15,4.4247,4.4807,4.3967,4.4247,1158986,0
1988-08-16,4.3967,4.5644,4.3967,4.5085,3780554,0
1988-08-17,4.5085,4.5364,4.3688,4.5085,2363923,0
1988-08-18,4.4807,4.5364,4.4247,4.5085,2935038,0
1988-08-19,4.5364,4.5644,4.4807,4.4807,3178088,0
1988-08-22,4.4807,4.5085,4.3967,4.3967,1304558,0
1988-08-23,4.3967,4.4525,4.3688,4.3967,1215664,0
1988-08-24,4.3967,4.4807,4.3688,4.4807,1327317,0
1988-08-25,4.4247,4.4525,4.3967,4.4525,1287379,0
1988-08-26,4.4247,4.4807,4.3967,4.4247,1005252,0
1988-08-29,4.4525,4.6202,4.4525,4.5644,2845287,0
1988-08-30,4.5922,4.6202,4.5364,4.5922,1353079,0
1988-08-31,4.5922,4.6482,4.5644,4.5644,2929027,0
1988-09-01,4.5364,4.5644,4.4525,4.5085,2734077,0
1988-09-02,4.5644,4.6482,4.5364,4.6202,2303370,0
1988-09-06,4.5922,4.6202,4.5364,4.6202,1450988,0
1988-09-07,4.6763,4.6763,4.5922,4.6482,2410723,0
1988-09-08,4.6202,4.6482,4.5922,4.6482,3092203,0
1988-09-09,4.5922,4.6202,4.5364,4.5922,2739654,0
1988-09-12,4.6482,4.8722,4.6482,4.8439,6195144,0
1988-09-13,4.7879,4.8439,4.732,4.8159,3441746,0
1988-09-14,4.8722,4.8722,4.7599,4.8439,5847750,0
1988-09-15,4.8159,4.8722,4.7879,4.7879,3201704,0
1988-09-16,4.7879,4.8722,4.7879,4.8722,4197092,0
1988-09-19,4.8159,4.8439,4.7599,4.7599,2305521,0
1988-09-20,4.6763,4.7041,4.5364,4.5922,10717721,0
1988-09-21,4.5644,4.5922,4.4807,4.4807,5446244,0
1988-09-22,4.4807,4.5085,4.3688,4.3967,15860801,0
1988-09-23,3.8984,4.0381,3.8984,4.0381,34248280,0
1988-09-26,4.0101,4.0101,3.9264,3.9822,6288756,0
1988-09-27,3.9822,4.0101,3.9543,3.9822,3378196,0
1988-09-28,3.9822,4.0101,3.9264,3.9264,3682212,0
1988-09-29,3.9543,3.9822,3.9264,3.9822,5727087,0
1988-09-30,3.9822,3.9822,3.87,3.9543,5885107,0
1988-10-03,3.9264,3.9543,3.87,3.8984,5856763,0
1988-10-04,3.8984,3.9264,3.8424,3.87,4109480,0
1988-10-05,3.8424,3.87,3.8146,3.8146,4766485,0
1988-10-06,3.8424,3.87,3.7867,3.8424,3911092,0
1988-10-07,3.8984,3.9543,3.8424,3.9264,7492404,0
1988-10-10,3.9264,4.0381,3.7867,4.0381,5112161,0
1988-10-11,4.094,4.2337,4.0101,4.2058,11526740,0
1988-10-12,4.094,4.1497,4.0101,4.0381,4834760,0
1988-10-13,4.0661,4.1219,4.0661,4.094,3844967,0
1988-10-14,4.1219,4.1497,4.0381,4.0661,2681683,0
1988-10-17,4.0661,4.0661,3.87,3.8984,5138786,0
1988-10-18,3.9264,4.0381,3.87,4.0101,4680602,0
1988-10-19,4.0661,4.0661,3.8984,3.9543,4891014,0
1988-10-20,3.9822,4.0101,3.87,4.0101,11153576,0
1988-10-21,3.9822,3.9822,3.9264,3.9543,4054089,0
1988-10-24,3.9543,3.9822,3.9264,3.9264,3556399,0
1988-10-25,3.9264,4.0381,3.9264,4.0101,3183238,0
1988-10-26,3.9822,4.0661,3.9543,4.0101,4321610,0
1988-10-27,4.0101,4.094,3.9822,3.9822,4453447,0
1988-10-28,3.9822,4.0381,3.9822,4.0381,2587643,0
1988-10-31,4.0381,4.0381,3.9822,4.0381,2018674,0
1988-11-01,4.0381,4.0381,3.9543,3.9543,5050758,0
1988-11-02,3.9822,4.0101,3.9264,3.9822,3750061,0
1988-11-03,3.9822,4.0101,3.9264,3.9264,4376574,0
1988-11-04,3.9264,3.9543,3.8424,3.8424,5537282,0
1988-11-07,3.8424,3.87,3.7867,3.8146,4726121,0
1988-11-08,3.8146,3.87,3.8146,3.87,1686737,0
1988-11-09,3.8146,3.87,3.7867,3.8146,2930317,0
1988-11-10,3.8424,3.87,3.7867,3.8424,2281470,0
1988-11-11,3.7867,3.9264,3.7307,3.7307,2633164,0
1988-11-14,3.7867,3.8146,3.7307,3.8146,2953502,0
1988-11-15,3.7867,3.8146,3.7307,3.7867,2613834,0
1988-11-16,3.7586,3.7867,3.7028,3.7307,4191068,0
1988-11-17,3.7307,3.7586,3.6746,3.6746,3915817,0
1988-11-18,3.7307,3.7307,3.6746,3.7307,2082656,0
1988-11-21,3.7028,3.7307,3.6188,3.7028,2564886,0
1988-11-22,3.6746,3.7028,3.6188,3.7028,1707345,0
1988-11-23,3.6746,3.7586,3.6746,3.7586,2439497,0
1988-11-25,3.7028,3.7028,3.6467,3.7028,1215239,0
1988-11-28,3.6467,3.7307,3.6467,3.7307,2484157,0
1988-11-29,3.7028,3.7586,3.6746,3.7307,3835950,0
1988-11-30,3.7307,3.87,3.7028,3.8424,4790964,0
1988-12-01,3.8146,3.9543,3.7867,3.9543,2822535,0
1988-12-02,3.8984,3.9822,3.87,3.9543,3622529,0
1988-12-05,3.9543,3.9822,3.8984,3.8984,3406539,0
1988-12-06,3.8984,3.9822,3.8984,3.9822,3490702,0
1988-12-07,3.9543,3.9822,3.8984,3.9543,2031123,0
1988-12-08,3.8984,3.9543,3.87,3.8984,2205035,0
1988-12-09,3.87,3.9822,3.87,3.9543,2779591,0
1988-12-12,3.9264,3.9264,3.7867,3.8424,3091775,0
1988-12-13,3.8424,3.9264,3.8146,3.9264,1866231,0
1988-12-14,3.87,3.8984,3.7867,3.7867,2463540,0
1988-12-15,3.8146,3.8424,3.7586,3.8146,2236380,0
1988-12-16,3.8146,3.87,3.7867,3.8146,4462031,0
1988-12-19,3.8146,3.8984,3.8146,3.8984,6929013,0
1988-12-20,3.8984,4.0101,3.87,3.87,6272007,0
1988-12-21,3.87,3.9264,3.8424,3.8984,3351998,0
1988-12-22,3.87,3.9264,3.87,3.9264,3138579,0
1988-12-23,3.9264,4.0101,3.8984,3.9822,4542763,0
1988-12-27,4.0101,4.0661,3.9822,3.9822,3197837,0
1988-12-28,3.9822,4.0101,3.8146,3.9822,4045934,0
1988-12-29,3.9543,4.0381,3.9543,4.0101,3168214,0
1988-12-30,4.0101,4.0101,3.9264,3.9264,4330200,0
1989-01-03,3.9543,3.9822,3.8984,3.9264,2323124,0
1989-01-04,3.9543,4.0381,3.9264,4.0381,2522801,0
1989-01-05,4.0381,4.0661,3.9822,4.0381,3414695,0
1989-01-06,4.0381,4.1219,4.0101,4.0661,3321507,0
1989-01-09,3.9822,4.0101,3.9264,3.9822,6594927,0
1989-01-10,4.0101,4.0381,3.8984,4.0101,3462355,0
1989-01-11,4.094,4.1778,4.094,4.1778,11270376,0
1989-01-12,4.2058,4.2897,4.2058,4.2337,6638729,0
1989-01-13,4.2616,4.2616,4.1778,4.1778,2308527,0
1989-01-16,4.2058,4.2058,4.1219,4.1778,2275028,0
1989-01-17,4.2058,4.2058,4.1497,4.1497,2888665,0
1989-01-18,4.1778,4.1778,4.094,4.1778,3020922,0
1989-01-19,4.1778,4.2897,4.1778,4.2616,5862350,0
1989-01-20,4.2337,4.2616,4.0101,4.2337,2048731,0
1989-01-23,4.2337,4.2616,4.1778,4.1778,1732254,0
1989-01-24,4.2058,4.2897,4.2058,4.2897,4748451,0
1989-01-25,4.3967,4.4525,4.3453,4.3967,8359385,0
1989-01-26,4.3733,4.3967,4.2897,4.3174,4382590,0
1989-01-27,4.3733,4.3967,4.2616,4.2897,5842166,0
1989-01-30,4.3174,4.3174,4.2616,4.3174,1890702,0
1989-01-31,4.3174,4.3733,4.2897,4.3733,2524090,0
1989-02-01,4.3733,4.5364,4.3453,4.5085,9301526,0
1989-02-02,4.5364,4.5644,4.4525,4.5364,4446572,0
1989-02-03,4.5085,4.5364,4.4525,4.5085,3267403,0
1989-02-06,4.5085,4.5085,4.3967,4.4247,2341159,0
1989-02-07,4.4525,4.5644,4.4247,4.5364,7318489,0
1989-02-08,4.4525,4.6202,4.4525,4.5364,6681238,0
1989-02-09,4.5085,4.5364,4.4247,4.4807,4562516,0
1989-02-10,4.3967,4.4525,4.3733,4.3967,4169598,0
1989-02-13,4.3733,4.3967,4.3453,4.3733,2561444,0
1989-02-14,4.3967,4.4525,4.3733,4.3733,2223927,0
1989-02-15,4.3967,4.4247,4.3453,4.4247,3367458,0
1989-02-16,4.3967,4.4247,4.3733,4.3733,1734399,0
1989-02-17,4.3967,4.4247,4.3733,4.3967,1466874,0
1989-02-21,4.3967,4.4247,4.3453,4.3967,1942670,0
1989-02-22,4.3733,4.3967,4.2616,4.3174,3347272,0
1989-02-23,4.3174,4.3453,4.2337,4.2616,1850772,0
1989-02-24,4.2337,4.2616,4.1497,4.1778,2962089,0
1989-02-27,4.1497,4.2337,4.1219,4.2058,1706919,0
1989-02-28,4.2058,4.2337,4.1778,4.1778,3060861,0
1989-03-01,4.2058,4.2337,4.1219,4.1497,3093922,0
1989-03-02,4.1778,4.2616,4.1497,4.2058,2190010,0
1989-03-03,4.2058,4.2616,4.2058,4.2337,1388719,0
1989-03-06,4.2616,4.3453,4.2337,4.3453,3914956,0
1989-03-07,4.3453,4.4807,4.3174,4.4525,7971628,0
1989-03-08,4.4247,4.4247,4.3174,4.3453,4237449,0
1989-03-09,4.3174,4.3453,4.2616,4.2897,2875785,0
1989-03-10,4.2897,4.2897,4.2337,4.2897,2734933,0
1989-03-13,4.3174,4.4247,4.3174,4.3733,3097789,0
1989-03-14,4.4247,4.4247,4.3733,4.3733,2433485,0
1989-03-15,4.3967,4.4525,4.3967,4.4525,4701215,0
1989-03-16,4.4525,4.6482,4.4247,4.4525,4676743,0
1989-03-17,4.2897,4.3453,4.2616,4.3174,4354682,0
1989-03-20,4.2897,4.3453,4.2616,4.3174,3155759,0
1989-03-21,4.3733,4.4247,4.3453,4.3453,2369501,0
1989-03-22,4.3967,4.4247,4.3174,4.3733,3358011,0
1989-03-23,4.3453,4.3733,4.3174,4.3453,2196019,0
1989-03-27,4.3453,4.3967,4.3174,4.3453,2061611,0
1989-03-28,4.3733,4.3967,4.3453,4.3733,2614269,0
1989-03-29,4.3733,4.3967,4.3453,4.3967,3088335,0
1989-03-30,4.3733,4.3967,4.3453,4.3733,1343632,0
1989-03-31,4.3453,4.3733,4.3174,4.3453,1843472,0
1989-04-03,4.3453,4.3967,4.3174,4.3453,1784208,0
1989-04-04,4.3453,4.3453,4.2897,4.3453,2329139,0
1989-04-05,4.3453,4.3967,4.3174,4.3733,2475140,0
1989-04-06,4.3733,4.3733,4.2897,4.2897,6573887,0
1989-04-07,4.2897,4.3733,4.2897,4.3453,2382814,0
1989-04-10,4.3453,4.3453,4.2897,4.3453,1810832,0
1989-04-11,4.3453,4.3453,4.2897,4.2897,1225977,0
1989-04-12,4.3174,4.3453,4.2897,4.3174,1319590,0
1989-04-13,4.3453,4.3453,4.2058,4.2058,3549104,0
1989-04-14,4.2337,4.3174,4.2337,4.2337,3324526,0
1989-04-17,4.2897,4.3453,4.2616,4.3174,1694894,0
1989-04-18,4.3453,4.3733,4.2897,4.3453,4098321,0
1989-04-19,4.3453,4.3967,4.2337,4.3453,2754682,0
1989-04-20,4.3453,4.3453,4.1497,4.2058,11323627,0
1989-04-21,4.2058,4.2616,4.1778,4.2337,4844208,0
1989-04-24,4.2337,4.2616,4.2058,4.2058,2105418,0
1989-04-25,4.2337,4.2616,4.1497,4.1778,3987961,0
1989-04-26,4.2058,4.3174,4.2058,4.2897,4287695,0
1989-04-27,4.3174,4.3967,4.2897,4.3967,4142548,0
1989-04-28,4.3967,4.4247,4.3453,4.3967,2584211,0
1989-05-01,4.3453,4.3733,4.2897,4.3733,3039386,0
1989-05-02,4.3453,4.4247,4.3174,4.3967,6156503,0
1989-05-03,4.3733,4.4247,4.3453,4.3453,2666230,0
1989-05-04,4.3733,4.3967,4.3174,4.3733,1781204,0
1989-05-05,4.3733,4.3967,4.3453,4.3453,2730208,0
1989-05-08,4.3453,4.3453,4.2897,4.3453,3299612,0
1989-05-09,4.3453,4.3453,4.2897,4.3174,2019102,0
1989-05-10,4.3453,4.4525,4.3453,4.4247,3954898,0
1989-05-11,4.4525,4.5085,4.4525,4.4525,3747492,0
1989-05-12,4.5364,4.5644,4.5085,4.5085,6870183,0
1989-05-15,4.5644,4.6202,4.4525,4.5922,4428541,0
1989-05-16,4.5644,4.6763,4.5364,4.6482,6375498,0
1989-05-17,4.6482,4.7041,4.6202,4.6763,6037116,0
1989-05-18,4.6763,4.7041,4.6482,4.6763,4626924,0
1989-05-19,4.6763,4.732,4.6482,4.6482,3285010,0
1989-05-22,4.732,4.732,4.6763,4.6763,2654202,0
1989-05-23,4.6763,4.7879,4.6763,4.7041,4478349,0
1989-05-24,4.7041,4.8159,4.6763,4.8159,3957042,0
1989-05-25,4.7879,4.8439,4.7599,4.8159,2394835,0
1989-05-26,4.7879,4.8722,4.7599,4.8439,2625004,0
1989-05-30,4.8722,4.8722,4.732,4.7599,2325274,0
1989-05-31,4.7599,4.8722,4.7599,4.8159,2334720,0
1989-06-01,4.8439,4.8439,4.8159,4.8159,1569935,0
1989-06-02,4.8439,4.8439,4.7599,4.8159,1925917,0
1989-06-05,4.7879,4.8159,4.7041,4.7041,2131607,0
1989-06-06,4.7599,4.7599,4.6202,4.6482,3144164,0
1989-06-07,4.7041,4.7599,4.6763,4.7041,3138153,0
1989-06-08,4.732,4.732,4.6202,4.6482,2788179,0
1989-06-09,4.6482,4.7041,4.6202,4.6482,2448945,0
1989-06-12,4.6763,4.7041,4.6482,4.6763,1413628,0
1989-06-13,4.6202,4.6482,4.5922,4.6202,1333756,0
1989-06-14,4.6482,4.7041,4.5644,4.7041,4463750,0
1989-06-15,4.6763,4.7041,4.6202,4.7041,2126885,0
1989-06-16,4.5922,4.7041,4.5644,4.7041,5224673,0
1989-06-19,4.7041,4.7041,4.6482,4.6482,1924630,0
1989-06-20,4.6763,4.7041,4.6482,4.6763,1774336,0
1989-06-21,4.7599,4.7879,4.7041,4.732,3074169,0
1989-06-22,4.732,4.7599,4.7041,4.7599,2107130,0
1989-06-23,4.7599,4.8722,4.7599,4.8439,3777974,0
1989-06-26,4.8439,4.8722,4.8159,4.8159,2299079,0
1989-06-27,4.8439,4.8722,4.7599,4.7599,2342451,0
1989-06-28,4.7599,4.7599,4.6763,4.732,1475034,0
1989-06-29,4.6763,4.7041,4.5922,4.6482,2619848,0
1989-06-30,4.6202,4.6482,4.5644,4.6202,2191295,0
1989-07-03,4.6482,4.7041,4.6202,4.6763,1144814,0
1989-07-05,4.7041,4.7599,4.6202,4.732,2606108,0
1989-07-06,4.7599,4.7879,4.7041,4.7041,3345131,0
1989-07-07,4.732,4.7879,4.6763,4.7599,2660643,0
1989-07-10,4.7599,4.7599,4.7041,4.732,2454954,0
1989-07-11,4.732,4.7599,4.6763,4.7041,2305521,0
1989-07-12,4.7041,4.732,4.6763,4.7041,1797524,0
1989-07-13,4.732,4.732,4.6202,4.6763,2310243,0
1989-07-14,4.732,4.732,4.6482,4.7041,3339545,0
1989-07-17,4.6482,4.732,4.6482,4.6763,2013945,0
1989-07-18,4.6763,4.7041,4.6202,4.6202,2378949,0
1989-07-19,4.6763,4.732,4.6202,4.732,4025755,0
1989-07-20,4.732,4.7879,4.7041,4.732,3948027,0
1989-07-21,4.7599,4.7599,4.6763,4.6763,3571429,0
1989-07-24,4.7041,4.7879,4.6763,4.732,2862901,0
1989-07-25,4.7599,4.8439,4.732,4.8159,5213501,0
1989-07-26,4.7879,5.0958,4.7879,5.0672,8916765,0
1989-07-27,5.2065,5.2065,4.9835,5.0672,7852246,0
1989-07-28,5.1233,5.1512,5.0958,5.0958,3488121,0
1989-07-31,5.1512,5.1794,4.9835,5.1512,4016731,0
1989-08-01,5.1233,5.2355,5.0672,5.0958,5217370,0
1989-08-02,5.0672,5.4306,5.0672,5.3754,7142001,0
1989-08-03,5.3754,5.402,5.2907,5.3462,4404489,0
1989-08-04,5.2632,5.3462,5.2065,5.2355,2660217,0
1989-08-07,5.2355,5.3462,5.2065,5.3198,2505196,0
1989-08-08,5.2907,5.3754,5.2632,5.3754,3682212,0
1989-08-09,5.3754,5.402,5.2907,5.2907,4677600,0
1989-08-10,5.2907,5.4306,5.2355,5.2632,2909270,0
1989-08-11,5.3198,5.3462,5.2355,5.2355,3144164,0
1989-08-14,5.2065,5.2355,5.1512,5.1794,2405567,0
1989-08-15,5.2065,5.2355,5.1794,5.2355,2429626,0
1989-08-16,5.2065,5.3462,5.2065,5.3462,3335248,0
1989-08-17,5.3462,5.402,5.3198,5.3754,3234769,0
1989-08-18,5.3754,5.4306,5.3462,5.4306,3670621,0
1989-08-21,5.4306,5.4306,5.3462,5.3462,3492419,0
1989-08-22,5.2907,5.3198,5.2632,5.2907,4209111,0
1989-08-23,5.2632,5.3754,5.2632,5.3198,3083189,0
1989-08-24,5.3462,5.3754,5.2907,5.3198,2979699,0
1989-08-25,5.3198,5.3754,5.2907,5.3462,1921623,0
1989-08-28,5.3198,5.3198,5.2632,5.2632,1892422,0
1989-08-29,5.2907,5.2907,5.1794,5.2065,4719256,0
1989-08-30,5.1794,5.2632,5.1794,5.2632,1890702,0
1989-08-31,5.2355,5.2355,5.2065,5.2355,2140622,0
1989-09-01,5.2065,5.2632,5.1794,5.2355,2490171,0
1989-09-05,5.1794,5.2065,5.0958,5.0958,2251414,0
1989-09-06,5.0958,5.1233,4.9835,5.0394,5096710,0
1989-09-07,5.0394,5.1233,5.0394,5.0958,2699289,0
1989-09-08,5.0672,5.0958,4.9275,4.9835,2708309,0
1989-09-11,4.9835,5.0394,4.9559,5.0116,6331268,0
1989-09-12,5.0116,5.0116,4.9559,4.9835,1508097,0
1989-09-13,5.0116,5.0672,4.9835,5.0394,3210726,0
1989-09-14,5.0672,5.0672,5.0116,5.0116,2187858,0
1989-09-15,5.0394,5.0394,4.9835,5.0394,4566381,0
1989-09-18,4.9835,5.0116,4.9835,5.0116,1301120,0
1989-09-19,5.0116,5.0116,4.9559,4.9559,1198919,0
1989-09-20,4.9835,4.9835,4.9559,4.9559,1980029,0
1989-09-21,4.9835,4.9835,4.9275,4.9559,2192588,0
1989-09-22,4.9559,4.9835,4.9275,4.9835,2217926,0
1989-09-25,4.9835,4.9835,4.9559,4.9559,1320449,0
1989-09-26,4.9559,5.0394,4.9559,4.9835,3300900,0
1989-09-27,4.9559,5.1233,4.9275,5.1233,1585823,0
1989-09-28,5.1233,5.2065,5.0672,5.1512,2679968,0
1989-09-29,5.1233,5.1794,5.0958,5.1233,1442397,0
1989-10-02,5.1233,5.2632,5.0958,5.2355,1639075,0
1989-10-03,5.2355,5.2632,5.1794,5.2355,3196550,0
1989-10-04,5.2907,5.3198,5.2632,5.2907,2476854,0
1989-10-05,5.2907,5.2907,5.2065,5.2065,2403857,0
1989-10-06,5.2632,5.2632,5.1233,5.1512,2226078,0
1989-10-09,5.1512,5.2355,5.1233,5.2065,1277934,0
1989-10-10,5.2065,5.2355,5.1512,5.2065,1280512,0
1989-10-11,5.1794,5.2355,5.1794,5.1794,1381426,0
1989-10-12,5.1233,5.1512,5.0672,5.1233,3528055,0
1989-10-13,5.1512,5.1794,4.8159,4.8722,3455059,0
1989-10-16,4.8159,4.9559,4.6763,4.9275,6011357,0
1989-10-17,4.8997,4.8997,4.8439,4.8722,3128701,0
1989-10-18,4.8722,4.9835,4.8439,4.9835,1562204,0
1989-10-19,5.0394,5.0394,4.9275,4.9559,2289630,0
1989-10-20,4.9275,4.9835,4.8997,4.9559,1756298,0
1989-10-23,4.9559,4.9835,4.9275,4.9559,1079974,0
1989-10-24,4.9275,5.2907,4.9275,5.2907,5694881,0
1989-10-25,5.2065,5.2355,5.1233,5.1512,3313353,0
1989-10-26,5.1233,5.1512,5.0394,5.0394,1430804,0
1989-10-27,5.0672,5.0672,4.8997,4.9835,4178193,0
1989-10-30,5.0116,5.0672,5.0116,5.0116,1151684,0
1989-10-31,5.0394,5.0958,5.0116,5.0672,2125162,0
1989-11-01,5.0672,5.1233,5.0116,5.0958,1976590,0
1989-11-02,5.1233,5.1512,5.0672,5.1233,2545132,0
1989-11-03,5.0958,5.0958,5.0116,5.0116,2183562,0
1989-11-06,5.0394,5.0394,4.9559,5.0116,1315728,0
1989-11-07,4.9835,5.0394,4.9559,5.0394,1808261,0
1989-11-08,5.0116,5.0958,5.0116,5.0672,1923771,0
1989-11-09,5.0394,5.1512,5.0116,5.0958,3167351,0
1989-11-10,5.1512,5.2355,5.1233,5.2355,2828118,0
1989-11-13,5.2355,5.2355,5.1512,5.1512,2358339,0
1989-11-14,5.1512,5.1794,5.1233,5.1233,1701763,0
1989-11-15,5.1512,5.1794,5.1233,5.1794,2198599,0
1989-11-16,5.1794,5.2065,5.1233,5.1794,1738265,0
1989-11-17,5.1512,5.1794,5.1233,5.1794,2104553,0
1989-11-20,5.1512,5.1794,5.1233,5.1794,1352224,0
1989-11-21,5.1794,5.2065,5.1512,5.2065,1681584,0
1989-11-22,5.1794,5.3462,5.1794,5.3198,4808997,0
1989-11-24,5.3462,5.402,5.3198,5.3754,3258815,0
1989-11-27,5.3754,5.4592,5.3754,5.4592,2776154,0
1989-11-28,5.4592,5.4862,5.4306,5.4306,2933748,0
1989-11-29,5.4306,5.4862,5.402,5.4592,1931069,0
1989-11-30,5.4306,5.5147,5.402,5.5147,1980029,0
1989-12-01,5.4862,5.6261,5.4592,5.5697,4714526,0
1989-12-04,5.5697,5.7616,5.5421,5.7049,4503259,0
1989-12-05,5.7049,5.7616,5.6261,5.6261,2641322,0
1989-12-06,5.6261,5.6546,5.5147,5.5421,2008367,0
1989-12-07,5.4862,5.5986,5.4862,5.5697,1214380,0
1989-12-08,5.5986,5.6261,5.5147,5.5421,3131713,0
1989-12-11,5.5421,5.5421,5.4862,5.5421,1575948,0
1989-12-12,5.5697,5.5697,5.5147,5.5697,1632626,0
1989-12-13,5.5147,5.5421,5.4592,5.4592,1237998,0
1989-12-14,5.4306,5.4592,5.3754,5.4306,1802676,0
1989-12-15,5.4862,5.5147,5.3198,5.5147,2637880,0
1989-12-18,5.4592,5.4862,5.3462,5.3754,2917437,0
1989-12-19,5.3462,5.5147,5.3462,5.4592,2288342,0
1989-12-20,5.4862,5.4862,5.4306,5.4306,2010514,0
1989-12-21,5.4592,5.5147,5.4592,5.4862,3397090,0
1989-12-22,5.4862,5.5421,5.4862,5.5421,1579810,0
1989-12-26,5.5147,5.5421,5.4592,5.4592,770796,0
1989-12-27,5.4862,5.5697,5.402,5.402,2966817,0
1989-12-28,5.402,5.5147,5.402,5.5147,891034,0
1989-12-29,5.5147,5.5697,5.5147,5.5697,2530961,0
1990-01-02,5.5421,5.7049,5.4862,5.6773,2480288,0
1990-01-03,5.7335,5.8454,5.7049,5.8172,5950384,0
1990-01-04,5.7892,5.8172,5.6546,5.7049,2788614,0
1990-01-05,5.6546,5.6773,5.6261,5.6261,2304662,0
1990-01-08,5.5986,5.6773,5.5697,5.6773,1703056,0
1990-01-09,5.7049,5.7616,5.6261,5.6546,3156185,0
1990-01-10,5.6261,5.6546,5.4592,5.5421,3358872,0
1990-01-11,5.5697,5.5697,5.4862,5.5421,1451847,0
1990-01-12,5.4306,5.4862,5.3754,5.3754,2034560,0
1990-01-15,5.402,5.402,5.3198,5.3754,1210941,0
1990-01-16,5.2907,5.402,5.2065,5.3754,3483829,0
1990-01-17,5.3754,5.4592,5.3462,5.3754,2280614,0
1990-01-18,5.3754,5.4592,5.3198,5.4306,2130749,0
1990-01-19,5.4592,5.4862,5.4306,5.4862,2348459,0
1990-01-22,5.4862,5.4862,5.3754,5.3754,1529133,0
1990-01-23,5.402,5.4306,5.2907,5.2907,1970576,0
1990-01-24,5.1233,5.3754,5.0958,5.3754,4427249,0
1990-01-25,5.4592,5.4862,5.402,5.4306,4041633,0
1990-01-26,5.4306,5.4592,5.2632,5.2907,2830694,0
1990-01-29,5.3198,5.4862,5.1794,5.2065,2030692,0
1990-01-30,5.2065,5.2355,5.0958,5.2355,2541267,0
1990-01-31,5.2355,5.2907,5.2355,5.2907,2225649,0
1990-02-01,5.2907,5.3198,5.2065,5.2065,3477817,0
1990-02-02,5.2065,5.2907,5.1794,5.2632,3490702,0
1990-02-05,5.2632,5.2632,5.2065,5.2065,1124635,0
1990-02-06,5.2355,5.2355,5.1512,5.1794,2680833,0
1990-02-07,5.2065,5.3754,5.1794,5.3462,7236899,0
1990-02-08,5.402,5.5147,5.3754,5.4592,6526226,0
1990-02-09,5.5147,5.5421,5.4592,5.4862,2204611,0
1990-02-12,5.4592,5.4862,5.402,5.402,1640354,0
1990-02-13,5.3754,5.402,5.3462,5.402,1300261,0
1990-02-14,5.4592,5.5421,5.4306,5.4306,2566603,0
1990-02-15,5.4862,5.5421,5.4306,5.5147,2421462,0
1990-02-16,5.5421,5.5697,5.4592,5.4592,3662468,0
1990-02-20,5.402,5.402,5.3198,5.3198,1452703,0
1990-02-21,5.2355,5.3462,5.2355,5.3198,2948352,0
1990-02-22,5.3754,5.4306,5.3462,5.3462,1698335,0
1990-02-23,5.3198,5.3754,5.2065,5.2632,5348776,0
1990-02-26,5.2065,5.3198,5.1233,5.2907,4926661,0
1990-02-27,5.2907,5.4862,5.2632,5.402,3872448,0
1990-02-28,5.4306,5.5421,5.4306,5.5421,2403432,0
1990-03-01,5.5421,5.5421,5.4862,5.5421,2777440,0
1990-03-02,5.5421,5.6546,5.4592,5.5147,8927498,0
1990-03-05,5.4862,5.5147,5.3754,5.4592,3038956,0
1990-03-06,5.4306,5.4592,5.3754,5.4306,1690168,0
1990-03-07,5.4592,5.5147,5.4592,5.5147,3005892,0
1990-03-08,5.5147,5.5986,5.4862,5.5421,3430154,0
1990-03-09,5.5421,5.5986,5.4862,5.5421,2852590,0
1990-03-12,5.4862,5.5147,5.4306,5.4862,1603426,0
1990-03-13,5.402,5.4592,5.3198,5.3754,4845927,0
1990-03-14,5.3754,5.4306,5.3462,5.402,1966711,0
1990-03-15,5.402,5.4306,5.3462,5.402,3133001,0
1990-03-16,5.4306,5.4592,5.3462,5.402,3813617,0
1990-03-19,5.3462,5.4592,5.3198,5.4306,1762742,0
1990-03-20,5.3754,5.4306,5.3198,5.3754,2280184,0
1990-03-21,5.402,5.4306,5.2632,5.3198,2132892,0
1990-03-22,5.3198,5.4306,5.2632,5.3198,4258059,0
1990-03-23,5.3754,5.402,5.3462,5.3462,1934078,0
1990-03-26,5.3754,5.4306,5.3462,5.3462,1412341,0
1990-03-27,5.3462,5.4306,5.3198,5.4306,1198063,0
1990-03-28,5.402,5.4306,5.3754,5.402,942993,0
1990-03-29,5.402,5.4592,5.3754,5.4592,1342342,0
1990-03-30,5.4592,5.5421,5.3462,5.402,2315395,0
1990-04-02,5.3462,5.402,5.3198,5.3462,1349217,0
1990-04-03,5.402,5.5147,5.402,5.4862,2163810,0
1990-04-04,5.5147,5.7049,5.402,5.4306,9413162,0
1990-04-05,5.5147,5.5421,5.0394,5.0958,19157839,0
1990-04-06,5.1512,5.1794,4.9275,4.9559,8891863,0
1990-04-09,4.9559,5.1233,4.9559,5.0672,2667515,0
1990-04-10,5.0394,5.0958,5.0116,5.0394,3035951,0
1990-04-11,5.0394,5.0958,4.9835,5.0394,2232517,0
1990-04-12,5.0116,5.0672,4.9559,5.0116,5049896,0
1990-04-16,5.0116,5.0394,4.9559,5.0116,3426717,0
1990-04-17,4.9559,4.9835,4.8722,4.8997,2812225,0
1990-04-18,4.9559,4.9559,4.7879,4.8722,3008470,0
1990-04-19,4.8722,4.8722,4.7041,4.8159,5466857,0
1990-04-20,4.8439,4.8439,4.6482,4.7599,4894449,0
1990-04-23,4.732,4.7599,4.6202,4.6482,3817914,0
1990-04-24,4.6763,4.7599,4.6482,4.6763,2451947,0
1990-04-25,4.7041,4.7599,4.6482,4.6763,2000636,0
1990-04-26,4.7041,4.732,4.6482,4.6482,3780980,0
1990-04-27,4.6763,4.6763,4.5644,4.5922,2200313,0
1990-04-30,4.5922,4.6482,4.5644,4.6202,3620382,0
1990-05-01,4.6202,4.6763,4.5644,4.6482,4226285,0
1990-05-02,4.6202,4.8159,4.6202,4.7879,3734178,0
1990-05-03,4.8997,4.9275,4.732,4.7879,4220701,0
1990-05-04,4.8159,4.8439,4.732,4.7879,3535361,0
1990-05-07,4.8439,4.9835,4.8159,4.9275,3323226,0
1990-05-08,4.9835,5.0958,4.9559,5.0958,3674492,0
1990-05-09,5.0958,5.1794,5.0672,5.1233,4282968,0
1990-05-10,5.0958,5.1233,4.9835,5.0958,4365412,0
1990-05-11,5.1233,5.1794,5.0394,5.1233,4489511,0
1990-05-14,5.1794,5.2907,5.1233,5.1794,5075236,0
1990-05-15,5.1233,5.1512,5.0672,5.0958,2612549,0
1990-05-16,5.0958,5.0958,5.0116,5.0394,2024684,0
1990-05-17,5.0958,5.1512,5.0672,5.1233,2220492,0
1990-05-18,5.1233,5.1512,5.0958,5.1233,2881791,0
1990-05-21,5.1512,5.2065,5.0958,5.1794,2953932,0
1990-05-22,5.2355,5.2632,5.1512,5.1512,2358765,0
1990-05-23,5.1794,5.2065,5.1512,5.1794,1553183,0
1990-05-24,5.1794,5.1794,5.0672,5.0672,2594942,0
1990-05-25,5.0672,5.1512,4.9835,5.0958,1606004,0
1990-05-29,5.0958,5.1512,5.0672,5.1233,2051734,0
1990-05-30,5.1233,5.2065,5.1233,5.1512,5239273,0
1990-05-31,5.1512,5.2355,5.1512,5.2355,4024889,0
1990-06-01,5.2065,5.2632,5.1233,5.2065,1820712,0
1990-06-04,5.2065,5.2907,5.1794,5.2632,5214793,0
1990-06-05,5.2907,5.3198,5.1794,5.2065,4148565,0
1990-06-06,5.1512,5.2355,5.1512,5.2355,2496178,0
1990-06-07,5.1794,5.2355,5.1512,5.2355,4894449,0
1990-06-08,5.3198,5.3462,5.2355,5.2632,4996650,0
1990-06-11,5.2355,5.402,5.2355,5.3754,3344270,0
1990-06-12,5.402,5.5697,5.402,5.5421,6993420,0
1990-06-13,5.5421,5.5986,5.4592,5.5421,8112904,0
1990-06-14,5.5147,5.5697,5.4862,5.4862,2873206,0
1990-06-15,5.5147,5.5986,5.4862,5.5986,8712367,0
1990-06-18,5.5697,5.5986,5.4592,5.4862,3194828,0
1990-06-19,5.4862,5.5147,5.4306,5.4592,2714751,0
1990-06-20,5.5147,5.5697,5.4862,5.5697,3136003,0
1990-06-21,5.5421,5.5986,5.5147,5.5986,4352963,0
1990-06-22,5.5986,5.7049,5.5421,5.5697,6837117,0
1990-06-25,5.5697,5.5697,5.4306,5.4306,2342451,0
1990-06-26,5.4592,5.4862,5.3754,5.3754,2501334,0
1990-06-27,5.3754,5.4306,5.3462,5.4306,3441314,0
1990-06-28,5.4592,5.4592,5.3754,5.4306,1779915,0
1990-06-29,5.4306,5.4592,5.3198,5.3462,5338456,0
1990-07-02,5.3462,5.3462,5.2907,5.3462,1901865,0
1990-07-03,5.3462,5.4306,5.3198,5.3754,2533530,0
1990-07-05,5.3754,5.4306,5.3754,5.3754,1437245,0
1990-07-06,5.402,5.5147,5.402,5.5147,2154792,0
1990-07-09,5.5147,5.5147,5.4592,5.4862,1811266,0
1990-07-10,5.4862,5.5147,5.4592,5.5147,2472562,0
1990-07-11,5.4862,5.6261,5.4592,5.5697,4169174,0
1990-07-12,5.5986,5.7049,5.5986,5.7049,5853330,0
1990-07-13,5.7335,5.8735,5.6546,5.7892,6372490,0
1990-07-16,5.9288,5.9571,5.8735,5.9288,11684763,0
1990-07-17,5.9851,6.0964,5.9571,6.0678,11465764,0
1990-07-18,6.0678,6.0678,5.9571,5.9851,7898624,0
1990-07-19,5.9851,6.0127,5.8735,6.0127,2794192,0
1990-07-20,5.9851,6.1254,5.9288,5.9288,7830345,0
1990-07-23,5.9014,5.9014,5.4592,5.7892,10094645,0
1990-07-24,5.7892,5.7892,5.6827,5.7616,3305623,0
1990-07-25,5.7616,5.9288,5.7335,5.9014,3121839,0
1990-07-26,5.8454,5.8454,5.7892,5.8454,3546956,0
1990-07-27,5.8454,5.8454,5.7049,5.7049,2283623,0
1990-07-30,5.6546,5.7049,5.6261,5.6546,2678250,0
1990-07-31,5.7049,5.7335,5.6546,5.7049,2929888,0
1990-08-01,5.7049,5.8172,5.6827,5.7892,2844863,0
1990-08-02,5.7335,5.7335,5.6261,5.7049,2836701,0
1990-08-03,5.7049,5.7049,5.3462,5.5697,5460420,0
1990-08-06,5.3754,5.3754,5.2065,5.2355,2992148,0
1990-08-07,5.4306,5.4862,5.3462,5.402,3292315,0
1990-08-08,5.4306,5.5697,5.3754,5.5147,2462256,0
1990-08-09,5.5421,5.5421,5.4306,5.5421,1589693,0
1990-08-10,5.5421,5.5421,5.3754,5.4306,1813413,0
1990-08-13,5.3754,5.5147,5.3754,5.5147,2724194,0
1990-08-14,5.4592,5.5147,5.402,5.4862,3044966,0
1990-08-15,5.5421,5.5421,5.4862,5.5147,1922911,0
1990-08-16,5.5147,5.5147,5.402,5.402,1616739,0
1990-08-17,5.2355,5.2907,5.1794,5.2632,5481885,0
1990-08-20,5.2355,5.2355,5.1512,5.1794,2794192,0
1990-08-21,5.1233,5.1512,4.9835,5.0116,4866109,0
1990-08-22,5.0672,5.0672,4.8997,4.9275,3689949,0
1990-08-23,4.8439,4.9559,4.7879,4.8722,3738901,0
1990-08-24,4.9835,5.1233,4.9275,5.1233,4032192,0
1990-08-27,5.2355,5.2907,5.1794,5.2907,1917761,0
1990-08-28,5.2907,5.2907,5.2065,5.2632,3542230,0
1990-08-29,5.2065,5.3754,5.1233,5.2632,1817707,0
1990-08-30,5.2355,5.2632,5.1512,5.1794,1670848,0
1990-08-31,5.2355,5.2632,5.1794,5.2632,1514109,0
1990-09-04,5.2065,5.2065,5.1512,5.2065,2464401,0
1990-09-05,5.2065,5.3198,5.2065,5.2907,1996347,0
1990-09-06,5.2632,5.2632,5.2065,5.2355,1627476,0
1990-09-07,5.2355,5.2907,5.2355,5.2907,2241966,0
1990-09-10,5.3754,5.4592,5.3198,5.3462,2080503,0
1990-09-11,5.3462,5.3754,5.2355,5.2907,803862,0
1990-09-12,5.2907,5.2907,5.2065,5.2907,1707345,0
1990-09-13,5.2907,5.3198,5.2632,5.2907,1311001,0
1990-09-14,5.2632,5.2907,5.2355,5.2632,1027154,0
1990-09-17,5.2355,5.2907,5.2065,5.2907,1410621,0
1990-09-18,5.2355,5.2355,5.1512,5.2065,2689845,0
1990-09-19,5.1794,5.2907,5.1794,5.2907,3638417,0
1990-09-20,5.2632,5.2632,5.2065,5.2355,2752537,0
1990-09-21,5.1794,5.2907,5.1512,5.2907,3865580,0
1990-09-24,5.2632,5.2632,5.0394,5.0958,3600632,0
1990-09-25,5.1794,5.2907,5.1512,5.2632,1829298,0
1990-09-26,5.2907,5.2907,5.2065,5.2355,2173689,0
1990-09-27,5.2355,5.2907,5.1512,5.1512,4690051,0
1990-09-28,5.1233,5.402,5.1233,5.3754,4880278,0
1990-10-01,5.4592,5.5697,5.3754,5.5697,6611247,0
1990-10-02,5.5986,5.6546,5.5147,5.5147,4176041,0
1990-10-03,5.4862,5.5147,5.4306,5.4306,2324840,0
1990-10-04,5.4592,5.6827,5.4592,5.6827,7894334,0
1990-10-05,5.5697,5.7049,5.5421,5.6546,4383017,0
1990-10-08,5.6546,5.6827,5.5697,5.6546,3280721,0
1990-10-09,5.5986,5.6261,5.5147,5.5147,4306585,0
1990-10-10,5.5147,5.5697,5.4592,5.5147,3589460,0
1990-10-11,5.4862,5.5147,5.3462,5.3754,3238204,0
1990-10-12,5.4306,5.5147,5.3198,5.4862,4069981,0
1990-10-15,5.5421,5.7335,5.5421,5.7049,5973569,0
1990-10-16,5.7335,5.7616,5.6546,5.6827,3772396,0
1990-10-17,5.6827,5.7335,5.6827,5.6827,3351998,0
1990-10-18,5.7049,5.9014,5.7049,5.9014,9462973,0
1990-10-19,6.0127,6.0678,5.8172,5.9851,9417890,0
1990-10-22,5.9288,6.0127,5.9288,6.0127,4492522,0
1990-10-23,5.9571,5.9851,5.8454,5.8735,3038956,0
1990-10-24,5.8735,5.9851,5.7892,5.9288,3017913,0
1990-10-25,5.9288,5.9571,5.7892,5.7892,1870090,0
1990-10-26,5.7892,5.7892,5.7049,5.7049,2277179,0
1990-10-29,5.7616,5.7892,5.6261,5.6827,2512500,0
1990-10-30,5.6546,5.7335,5.5697,5.7335,2279752,0
1990-10-31,5.7892,5.8172,5.6261,5.6546,2335578,0
1990-11-01,5.6827,5.7049,5.6261,5.6827,2006219,0
1990-11-02,5.6827,5.7892,5.6261,5.7616,1660116,0
1990-11-05,5.7616,5.9571,5.7335,5.9571,3258390,0
1990-11-06,5.9014,5.9571,5.8454,5.8454,1657097,0
1990-11-07,5.8172,5.8172,5.7049,5.7616,1566072,0
1990-11-08,5.7049,5.7049,5.6261,5.6827,2414591,0
1990-11-09,5.7335,5.8454,5.7049,5.8172,2063756,0
1990-11-12,5.8454,5.9014,5.7892,5.8735,2445081,0
1990-11-13,5.8735,5.9571,5.8454,5.9288,4695637,0
1990-11-14,5.9571,5.9851,5.9014,5.9014,3580019,0
1990-11-15,5.8172,5.8454,5.7892,5.8172,2230804,0
1990-11-16,5.8172,5.9288,5.8172,5.9288,3856987,0
1990-11-19,5.9014,6.0127,5.9014,6.0127,3379483,0
1990-11-20,6.0127,6.0127,5.8172,5.8172,3126987,0
1990-11-21,5.8735,5.9851,5.8172,5.8172,2126450,0
1990-11-23,5.8172,5.8172,5.7616,5.7892,728716,0
1990-11-26,5.7616,5.8454,5.7335,5.8454,2161666,0
1990-11-27,5.9014,6.0409,5.8735,6.0127,6730619,0
1990-11-28,6.0678,6.1254,6.0127,6.0678,4663423,0
1990-11-29,6.0409,6.2089,5.9851,6.2089,4891874,0
1990-11-30,6.152,6.2648,6.0964,6.2648,5345768,0
1990-12-03,6.3204,6.3204,6.2089,6.2648,3200848,0
1990-12-04,6.2912,6.3756,6.2363,6.3493,4797403,0
1990-12-05,6.3493,6.4603,6.3493,6.4603,4595150,0
1990-12-06,6.5442,6.5715,6.3204,6.3493,5543297,0
1990-12-07,6.3204,6.3493,6.1807,6.2089,4218557,0
1990-12-10,6.2363,6.3493,6.2089,6.3204,2076644,0
1990-12-11,6.3204,6.4041,6.2648,6.4041,2343312,0
1990-12-12,6.3756,6.4041,6.3204,6.3756,4123225,0
1990-12-13,6.3756,6.4312,6.3204,6.3756,2863325,0
1990-12-14,6.3204,6.3204,6.2089,6.2648,1751149,0
1990-12-17,6.2363,6.2648,6.1807,6.2363,1079544,0
1990-12-18,6.2089,6.3204,6.2089,6.2912,2118299,0
1990-12-19,6.2912,6.3204,6.2363,6.3204,1939659,0
1990-12-20,6.2648,6.3493,6.2089,6.2648,2555867,0
1990-12-21,6.2912,6.2912,6.1807,6.2363,3176796,0
1990-12-24,6.2089,6.2363,6.0964,6.1807,1021576,0
1990-12-26,6.1807,6.2648,6.1807,6.2648,1134513,0
1990-12-27,6.1807,6.2363,6.1807,6.1807,805151,0
1990-12-28,6.1807,6.2089,6.152,6.2089,1394735,0
1990-12-31,6.1807,6.2363,6.0964,6.2089,1566072,0
1991-01-02,6.2363,6.2363,6.0964,6.0964,3047976,0
1991-01-03,6.0964,6.1254,5.9851,5.9851,2158661,0
1991-01-04,6.0127,6.0127,5.7097,5.8454,3838951,0
1991-01-07,5.8454,5.8735,5.7097,5.7097,1796663,0
1991-01-08,5.7616,5.8172,5.7097,5.7335,2578624,0
1991-01-09,5.9014,5.9851,5.7335,5.8172,3099506,0
1991-01-10,5.8735,5.8735,5.7892,5.8172,1614164,0
1991-01-11,5.8735,5.9571,5.7892,5.9288,3360159,0
1991-01-14,5.8454,5.9014,5.8172,5.9014,3477817,0
1991-01-15,5.8454,5.9851,5.8172,5.9851,1959841,0
1991-01-16,5.9571,6.0964,5.9571,6.0127,3026068,0
1991-01-17,6.3493,6.4041,6.152,6.1807,5213501,0
1991-01-18,6.1807,6.2648,6.152,6.2363,4016731,0
1991-01-21,6.152,6.2089,6.0409,6.1807,2577767,0
1991-01-22,6.152,6.2648,6.1254,6.2363,5133635,0
1991-01-23,6.3493,6.4312,6.2648,6.3756,4647538,0
1991-01-24,6.4603,6.5715,6.4603,6.5154,5606844,0
1991-01-25,6.488,6.5154,6.3756,6.488,2857316,0
1991-01-28,6.4041,6.5154,6.4041,6.488,1992908,0
1991-01-29,6.488,6.488,6.4041,6.4603,2832836,0
1991-01-30,6.4041,6.6278,6.4041,6.5715,5074372,0
1991-01-31,6.5715,6.5715,6.4603,6.5715,2918721,0
1991-02-01,6.6278,6.6278,6.488,6.5154,3404821,0
1991-02-04,6.5154,6.6278,6.4603,6.5442,3750061,0
1991-02-05,6.5997,6.6833,6.5442,6.6833,4700791,0
1991-02-06,6.6278,6.7677,6.6278,6.7119,6672225,0
1991-02-07,6.7119,6.8518,6.6549,6.7395,5075236,0
1991-02-08,6.6833,6.7677,6.6278,6.7395,2293500,0
1991-02-11,6.7677,6.9362,6.7395,6.8783,3500576,0
1991-02-12,6.8518,6.9864,6.7952,6.7952,3552536,0
1991-02-13,6.8232,6.8518,6.6833,6.8232,3572714,0
1991-02-14,6.8518,6.9625,6.7119,6.7395,4428107,0
1991-02-15,6.6833,6.9362,6.6833,6.8783,4750598,0
1991-02-19,6.8518,7.0705,6.8518,7.0141,4374004,0
1991-02-20,6.9069,6.9362,6.7952,6.8518,2637023,0
1991-02-21,6.8518,6.9864,6.8518,6.9362,2531818,0
1991-02-22,6.8783,7.1264,6.8518,6.9864,3192258,0
1991-02-25,7.042,7.0705,6.7677,6.8232,3063433,0
1991-02-26,6.6833,6.9069,6.6833,6.9069,2543842,0
1991-02-27,6.9362,6.9864,6.9069,6.9625,3288015,0
1991-02-28,6.9625,6.9864,6.7677,6.9625,2529245,0
1991-03-01,6.9069,6.9069,6.7119,6.8518,3979371,0
1991-03-04,6.9069,7.0141,6.8232,6.9864,2313250,0
1991-03-05,6.9864,7.1543,6.9864,7.1264,4062249,0
1991-03-06,7.1811,7.2105,6.9864,7.0705,2442072,0
1991-03-07,7.0978,7.2657,7.0705,7.1811,2644325,0
1991-03-08,7.1264,7.4054,7.0978,7.3767,3357154,0
1991-03-11,7.3213,7.3503,7.1543,7.1543,2475992,0
1991-03-12,7.0705,7.1264,6.7952,6.8232,2701004,0
1991-03-13,6.8783,7.1811,6.8783,7.1264,2900687,0
1991-03-14,7.1543,7.3503,7.0978,7.2105,4452151,0
1991-03-15,7.2657,7.2657,7.0141,7.0978,4958862,0
1991-03-18,7.042,7.1543,6.9069,7.0141,2490595,0
1991-03-19,6.8518,6.9912,6.8232,6.8783,3086189,0
1991-03-20,6.9362,7.0705,6.8783,7.0705,2162521,0
1991-03-21,7.0705,7.2657,7.0705,7.1543,3254522,0
1991-03-22,7.1543,7.3213,7.1543,7.2372,1277502,0
1991-03-25,7.2942,7.4341,7.2942,7.4341,2193446,0
1991-03-26,7.3767,7.629,7.3503,7.629,3019630,0
1991-03-27,7.629,7.657,7.4606,7.4892,2680397,0
1991-03-28,7.4892,7.5179,7.2942,7.4054,2352324,0
1991-04-01,7.4054,7.4341,7.2372,7.3503,1926349,0
1991-04-02,7.3767,7.657,7.3767,7.6007,3461070,0
1991-04-03,7.6846,7.852,7.6007,7.7129,5172710,0
1991-04-04,7.7683,7.852,7.6846,7.825,3853984,0
1991-04-05,7.8812,7.9082,7.6846,7.6846,2592371,0
1991-04-08,7.6846,7.7129,7.5454,7.7129,1380132,0
1991-04-09,7.7129,7.7683,7.657,7.6846,2966817,0
1991-04-10,7.657,7.7413,7.657,7.7129,2217926,0
1991-04-11,7.7413,7.9082,7.657,7.825,2195159,0
1991-04-12,7.9637,8.0211,7.852,7.852,2619848,0
1991-04-15,7.9637,8.0211,7.9368,7.9917,2411158,0
1991-04-16,8.0211,8.0477,7.852,7.9082,5515381,0
1991-04-17,8.0477,8.104,8.0211,8.104,7602762,0
1991-04-18,8.104,8.2663,8.0477,8.1874,3433589,0
1991-04-19,8.1874,8.2159,7.9637,7.9917,2362629,0
1991-04-22,8.0211,8.1318,7.7683,7.8812,2804069,0
1991-04-23,7.9082,7.9917,7.9082,7.9917,2271168,0
1991-04-24,8.0211,8.0477,7.8812,7.9368,1415346,0
1991-04-25,7.7968,7.7968,7.6007,7.7413,5329876,0
1991-04-26,7.7129,7.7683,7.6846,7.7413,3376905,0
1991-04-29,7.7413,7.7968,7.6007,7.6007,2909270,0
1991-04-30,7.5734,7.7413,7.5734,7.657,2529674,0
1991-05-01,7.629,7.9368,7.6007,7.9368,2673099,0
1991-05-02,7.9637,8.0477,7.825,7.9082,2738367,0
1991-05-03,7.852,7.8812,7.6846,7.7968,1797524,0
1991-05-06,7.7683,7.825,7.7413,7.7968,1409763,0
1991-05-07,7.825,7.8812,7.6846,7.6846,1615882,0
1991-05-08,7.6846,7.7968,7.5734,7.7683,2138478,0
1991-05-09,7.7968,7.8812,7.7683,7.852,2735362,0
1991-05-10,7.7968,7.7968,7.5734,7.5734,2642611,0
1991-05-13,7.6007,7.657,7.5454,7.629,2174976,0
1991-05-14,7.629,7.629,7.4341,7.4892,2164245,0
1991-05-15,7.4892,7.5179,7.1811,7.2942,2776584,0
1991-05-16,7.4054,7.5179,7.3503,7.4892,1347498,0
1991-05-17,7.4341,7.4606,7.3503,7.3767,3558545,0
1991-05-20,7.3767,7.5179,7.3503,7.5179,1134941,0
1991-05-21,7.5179,7.7968,7.5179,7.657,2597092,0
1991-05-22,7.7129,7.7683,7.6007,7.7413,1727526,0
1991-05-23,7.7683,7.9082,7.629,7.7683,2445511,0
1991-05-24,7.7413,7.9637,7.7413,7.852,1444546,0
1991-05-28,7.9368,7.9368,7.7129,7.8812,1803533,0
1991-05-29,7.825,7.9082,7.7968,7.825,1890702,0
1991-05-30,7.825,7.9082,7.7968,7.7968,1879110,0
1991-05-31,7.7413,7.7683,7.6007,7.6846,2026830,0
1991-06-03,7.629,7.629,7.4341,7.4606,2417596,0
1991-06-04,7.4892,7.5734,7.3767,7.5734,2027259,0
1991-06-05,7.6007,7.6007,7.3767,7.4054,1920766,0
1991-06-06,7.3767,7.4606,7.2942,7.3767,3241205,0
1991-06-07,7.3213,7.3213,7.0978,7.2105,2524090,0
1991-06-10,7.2372,7.2657,7.0141,7.1264,4061814,0
1991-06-11,7.1264,7.2942,7.1264,7.1811,3125698,0
1991-06-12,7.1811,7.1811,7.0705,7.1543,3075454,0
1991-06-13,7.2372,7.2942,7.1811,7.2942,1945670,0
1991-06-14,7.3503,7.4054,7.1811,7.3213,1901865,0
1991-06-17,7.3213,7.3503,7.0978,7.1264,1243582,0
1991-06-18,7.0978,7.2105,7.0705,7.1264,2648614,0
1991-06-19,7.1264,7.1543,7.0705,7.0978,3653015,0
1991-06-20,7.0978,7.2105,7.0705,7.2105,2351038,0
1991-06-21,7.2657,7.2657,7.2105,7.2372,3921395,0
1991-06-24,7.1264,7.1811,7.0141,7.0141,2204611,0
1991-06-25,7.042,7.2105,7.042,7.1811,2165956,0
1991-06-26,7.1811,7.2372,7.1264,7.2105,1387863,0
1991-06-27,7.2105,7.4341,7.1264,7.2372,1759739,0
1991-06-28,7.1811,7.2372,7.1543,7.1811,1546743,0
1991-07-01,7.1811,7.2942,7.1811,7.2942,5601263,0
1991-07-02,7.2942,7.2942,7.2105,7.2942,1920333,0
1991-07-03,7.2657,7.2942,7.2105,7.2372,2095108,0
1991-07-05,7.2372,7.2942,7.2372,7.2942,1232844,0
1991-07-08,7.2657,7.3503,7.2372,7.3213,2312818,0
1991-07-09,7.3503,7.3767,7.2657,7.2942,2578196,0
1991-07-10,7.3503,7.4341,7.2372,7.2942,2351463,0
1991-07-11,7.2657,7.2942,7.2105,7.2372,1433812,0
1991-07-12,7.2942,7.2942,7.2105,7.2105,1188184,0
1991-07-15,7.2105,7.3503,7.2105,7.2942,2323553,0
1991-07-16,7.3767,7.4341,7.3213,7.4341,4164449,0
1991-07-17,7.4341,7.7413,7.4054,7.6007,2831982,0
1991-07-18,7.7129,7.7413,7.657,7.6846,2171107,0
1991-07-19,7.7129,7.7129,7.5734,7.629,2319693,0
1991-07-22,7.629,7.629,7.4892,7.4892,1037031,0
1991-07-23,7.4892,7.5179,7.4054,7.4054,1647656,0
1991-07-24,7.4054,7.4341,7.3213,7.4054,2597948,0
1991-07-25,7.4341,7.5734,7.4341,7.5734,2929456,0
1991-07-26,7.5734,7.7129,7.5454,7.7129,2133324,0
1991-07-29,7.7413,7.825,7.657,7.7968,1863654,0
1991-07-30,7.8812,7.9637,7.852,7.852,2421032,0
1991-07-31,7.7968,7.825,7.7129,7.7129,1533865,0
1991-08-01,7.6846,7.7968,7.657,7.7683,1363384,0
1991-08-02,7.852,7.852,7.7968,7.852,1535586,0
1991-08-05,7.7968,7.7968,7.7129,7.7413,1172727,0
1991-08-06,7.7683,7.9637,7.7413,7.9368,2147062,0
1991-08-07,7.9917,8.0211,7.8812,7.9082,1528284,0
1991-08-08,7.9082,7.9637,7.7683,7.7968,1040462,0
1991-08-09,7.825,7.9637,7.7413,7.9637,1022433,0
1991-08-12,7.9368,7.9637,7.825,7.9368,793558,0
1991-08-13,7.9368,7.9917,7.8812,7.8812,2612549,0
1991-08-14,7.9082,7.9368,7.7413,7.7683,3683937,0
1991-08-15,7.825,7.8812,7.7968,7.852,1717657,0
1991-08-16,7.8812,7.8812,7.7683,7.7968,2821248,0
1991-08-19,7.3503,7.657,7.2942,7.4892,2675675,0
1991-08-20,7.629,7.657,7.5454,7.629,2709597,0
1991-08-21,7.7683,7.8812,7.7413,7.8812,1795805,0
1991-08-22,7.8812,7.9917,7.8812,7.9368,2098114,0
1991-08-23,7.9082,8.0761,7.9082,7.9637,2024258,0
1991-08-26,7.9637,8.0761,7.9368,7.9917,1052923,0
1991-08-27,8.0211,8.0211,7.852,7.9368,1978739,0
1991-08-28,7.9368,8.0211,7.9082,8.0211,1990329,0
1991-08-29,8.0211,8.0211,7.9368,7.9917,901769,0
1991-08-30,7.9917,7.9917,7.852,7.9368,909930,0
1991-09-03,7.9917,8.104,7.9637,8.0211,1799668,0
1991-09-04,8.104,8.1318,7.852,7.9368,2323553,0
1991-09-05,7.9368,7.9637,7.825,7.852,1149968,0
1991-09-06,7.852,7.9082,7.7129,7.7413,1357801,0
1991-09-09,7.4606,7.5734,7.2942,7.4606,5722786,0
1991-09-10,7.5734,7.5734,7.4341,7.4341,3444325,0
1991-09-11,7.4892,7.5179,7.4606,7.5179,1569935,0
1991-09-12,7.5454,7.5454,7.3503,7.3503,1723232,0
1991-09-13,7.4606,7.4606,7.2657,7.3213,3612649,0
1991-09-16,7.3767,7.5734,7.3503,7.5734,1763169,0
1991-09-17,7.5454,7.657,7.5454,7.657,2059037,0
1991-09-18,7.6007,7.7683,7.6007,7.657,1430804,0
1991-09-19,7.657,7.7413,7.6007,7.7129,1640788,0
1991-09-20,7.6846,7.9082,7.6846,7.852,3642280,0
1991-09-23,7.7968,7.8812,7.4606,7.5454,2725487,0
1991-09-24,7.5734,7.629,7.4892,7.629,1335473,0
1991-09-25,7.6007,7.657,7.6007,7.629,916797,0
1991-09-26,7.6007,7.657,7.5734,7.6007,1409332,0
1991-09-27,7.6007,7.657,7.5454,7.5734,1409763,0
1991-09-30,7.5454,7.5734,7.4892,7.4892,2308100,0
1991-10-01,7.4892,7.5454,7.4606,7.4606,5253444,0
1991-10-02,7.4341,7.5454,7.4341,7.5179,3984094,0
1991-10-03,7.5179,7.657,7.5179,7.629,3596768,0
1991-10-04,7.6846,7.6846,7.5734,7.5734,1682440,0
1991-10-07,7.5454,7.657,7.5454,7.629,3501437,0
1991-10-08,7.629,7.657,7.5734,7.5734,2713462,0
1991-10-09,7.5734,7.6007,7.3767,7.3767,2608686,0
1991-10-10,7.3767,7.4892,7.3767,7.4341,1812556,0
1991-10-11,7.4892,7.4892,7.4054,7.4606,1017708,0
1991-10-14,7.4606,7.5734,7.4341,7.5734,890175,0
1991-10-15,7.5734,7.5734,7.4054,7.5179,2193876,0
1991-10-16,7.6846,7.8812,7.4606,7.825,5708189,0
1991-10-17,7.7968,7.9917,7.7683,7.9368,2969821,0
1991-10-18,7.9637,8.0477,7.9368,8.0477,2913136,0
1991-10-21,8.0211,8.0477,7.9082,7.9917,1618031,0
1991-10-22,8.0211,8.104,7.9917,8.0761,1794090,0
1991-10-23,8.0761,8.2447,8.0477,8.2159,2887803,0
1991-10-24,8.2159,8.2159,8.0211,8.0477,2230804,0
1991-10-25,8.0211,8.0761,7.9637,8.0761,1608584,0
1991-10-28,8.0761,8.2954,8.0477,8.2711,2320119,0
1991-10-29,8.2447,8.2954,8.1874,8.2447,2367782,0
1991-10-30,8.2159,8.3224,8.2159,8.2711,2087381,0
1991-10-31,8.2954,8.3504,8.2447,8.3504,1508955,0
1991-11-01,8.2954,8.574,8.2711,8.463,3133001,0
1991-11-04,8.4067,8.4354,8.3224,8.4067,1754155,0
1991-11-05,8.4354,8.463,8.2447,8.2711,1414487,0
1991-11-06,8.2954,8.379,8.2711,8.3504,1019001,0
1991-11-07,8.3504,8.379,8.2159,8.2447,2148789,0
1991-11-08,8.2447,8.4354,8.2447,8.3224,1970576,0
1991-11-11,8.3504,8.574,8.3504,8.574,965749,0
1991-11-12,8.6584,8.7706,8.6303,8.742,2207610,0
1991-11-13,8.574,8.6584,8.4904,8.574,2094245,0
1991-11-14,8.574,8.574,8.0211,8.0761,4006430,0
1991-11-15,8.0761,8.2447,7.7968,7.7968,9786752,0
1991-11-18,8.0211,8.2954,7.9637,8.2711,4554784,0
1991-11-19,8.2447,8.2447,7.9082,8.2159,5159399,0
1991-11-20,8.2447,8.2711,8.104,8.104,2091244,0
1991-11-21,8.0477,8.1874,8.0211,8.1318,1902304,0
1991-11-22,8.0761,8.104,8.0211,8.0477,2513355,0
1991-11-25,8.104,8.104,8.0211,8.0211,1545032,0
1991-11-26,8.0761,8.2159,8.0211,8.1318,3044966,0
1991-11-27,8.0761,8.2447,8.0477,8.1318,2032840,0
1991-11-29,8.1318,8.1874,8.0761,8.104,751042,0
1991-12-02,8.0761,8.104,7.9637,8.0477,4799127,0
1991-12-03,8.0211,8.1603,7.9637,8.0477,4209966,0
1991-12-04,8.0211,8.2159,8.0211,8.1874,3625538,0
1991-12-05,8.1874,8.2711,8.1603,8.2159,1646800,0
1991-12-06,8.2159,8.379,8.1874,8.2711,1855924,0
1991-12-09,8.2447,8.2711,8.0211,8.1874,2239821,0
1991-12-10,8.104,8.3504,8.104,8.3504,2072347,0
1991-12-11,8.3504,8.379,8.2447,8.2954,1204506,0
1991-12-12,8.3504,8.4354,8.2954,8.4067,1645514,0
1991-12-13,8.463,8.519,8.4067,8.4904,2353183,0
1991-12-16,8.519,8.6864,8.4904,8.6584,2144058,0
1991-12-17,8.6864,8.6864,8.519,8.574,1433812,0
1991-12-18,8.5464,8.5464,8.3504,8.4067,1943526,0
1991-12-19,8.3504,8.463,8.3504,8.4067,1686737,0
1991-12-20,8.6026,8.6026,8.463,8.6026,3193974,0
1991-12-23,8.4904,8.7139,8.4354,8.7139,1909598,0
1991-12-24,8.742,8.7706,8.5464,8.6026,1230268,0
1991-12-26,8.6026,8.7983,8.574,8.7983,2178840,0
1991-12-27,8.7983,8.8818,8.7983,8.8538,2764994,0
1991-12-30,8.8538,8.9936,8.8538,8.9936,3698110,0
1991-12-31,9.0215,9.1059,8.9106,8.9106,2481148,0
1992-01-02,8.8538,8.8818,8.6864,8.742,2546847,0
1992-01-03,8.7139,8.8538,8.6864,8.7983,2223076,0
1992-01-06,8.6303,8.9661,8.6303,8.9371,4204382,0
1992-01-07,8.9106,8.9106,8.7706,8.7983,2789466,0
1992-01-08,8.6864,8.9936,8.6864,8.9371,3657312,0
1992-01-09,8.9661,9.0215,8.8538,8.8538,2713035,0
1992-01-10,8.9106,8.9106,8.8267,8.8267,2767139,0
1992-01-13,8.7706,8.7983,8.6303,8.7706,2572184,0
1992-01-14,8.7706,8.8267,8.6864,8.7983,2975404,0
1992-01-15,8.8267,8.8818,8.4904,8.6864,4922792,0
1992-01-16,8.6303,8.6303,8.3224,8.379,5239273,0
1992-01-17,8.3224,8.463,8.1318,8.4354,3866007,0
1992-01-20,8.463,8.4904,8.379,8.463,1415346,0
1992-01-21,8.4067,8.4354,8.2711,8.3224,2230370,0
1992-01-22,8.0761,8.2711,7.9368,8.2447,11575259,0
1992-01-23,8.2954,8.463,8.2159,8.2447,7241191,0
1992-01-24,8.2447,8.2711,8.1318,8.1603,4151569,0
1992-01-27,8.1603,8.2159,8.0477,8.0477,3428867,0
1992-01-28,7.9637,8.0211,7.9082,7.9637,4260204,0
1992-01-29,7.9368,8.0477,7.9082,7.9368,5587096,0
1992-01-30,7.9917,8.1603,7.9082,8.104,3180663,0
1992-01-31,8.2447,8.463,8.2447,8.379,2905404,0
1992-02-03,8.4067,8.4067,8.2711,8.2954,2517217,0
1992-02-04,8.2711,8.3224,8.2159,8.3224,1733109,0
1992-02-05,8.3224,8.4067,8.2159,8.379,3232192,0
1992-02-06,8.4354,8.4354,8.2711,8.4067,3115388,0
1992-02-07,8.4354,8.4354,8.1318,8.1874,2750824,0
1992-02-10,8.1318,8.1603,8.0477,8.1318,1834881,0
1992-02-11,8.1318,8.1874,8.0761,8.104,2468262,0
1992-02-12,8.0761,8.104,7.9917,8.104,3466653,0
1992-02-13,8.104,8.1318,7.9917,8.0477,2520658,0
1992-02-14,7.9917,8.0211,7.825,7.8812,6934598,0
1992-02-18,7.7968,7.852,7.6846,7.6846,6415005,0
1992-02-19,7.629,7.7683,7.629,7.7413,3413404,0
1992-02-20,7.825,7.8812,7.7683,7.852,2722911,0
1992-02-21,7.8812,7.9368,7.7968,7.825,3035951,0
1992-02-24,7.825,7.9637,7.825,7.8812,2061611,0
1992-02-25,7.852,7.9637,7.7968,7.9637,1702193,0
1992-02-26,7.9917,8.2447,7.9637,8.2159,2539551,0
1992-02-27,8.1874,8.2159,8.0477,8.0761,1803103,0
1992-02-28,8.0761,8.1318,7.9917,8.0211,1897580,0
1992-03-02,8.0761,8.1318,8.0211,8.0477,2522372,0
1992-03-03,8.104,8.1603,8.0477,8.0761,2259141,0
1992-03-04,8.0761,8.0761,8.0211,8.0211,2201603,0
1992-03-05,7.9368,7.9637,7.825,7.852,3495855,0
1992-03-06,7.825,7.8812,7.825,7.8812,2051307,0
1992-03-09,7.825,7.9082,7.7968,7.852,2089523,0
1992-03-10,7.8812,8.2159,7.8812,8.0477,2587214,0
1992-03-11,7.9917,8.0477,7.9637,7.9917,275689,0
1992-03-12,7.9637,8.0761,7.9368,8.0477,1945670,0
1992-03-13,8.0477,8.104,7.9917,8.0477,1464728,0
1992-03-16,8.0211,8.104,7.9917,8.0761,1740419,0
1992-03-17,8.1318,8.1874,8.104,8.1603,1702621,0
1992-03-18,8.1318,8.1603,8.0761,8.1603,1446267,0
1992-03-19,8.2159,8.2711,8.1874,8.2711,2506912,0
1992-03-20,8.2711,8.3002,8.1603,8.2447,2423611,0
1992-03-23,8.2159,8.2159,8.104,8.1318,1587971,0
1992-03-24,8.1603,8.3224,8.1603,8.2711,1810406,0
1992-03-25,8.2711,8.3002,8.1603,8.1603,1517118,0
1992-03-26,8.2447,8.2447,8.1603,8.1603,1602568,0
1992-03-27,8.104,8.1318,8.0477,8.0477,1219961,0
1992-03-30,8.0211,8.0477,7.9917,8.0211,2391833,0
1992-03-31,8.0211,8.104,8.0211,8.0477,1868807,0
1992-04-01,7.9917,8.2159,7.9637,8.1874,2933317,0
1992-04-02,8.1874,8.3002,8.1874,8.2447,2669235,0
1992-04-03,8.2447,8.3504,8.1318,8.3224,4355106,0
1992-04-06,8.3224,8.4067,8.3002,8.3224,5453547,0
1992-04-07,8.3224,8.3504,8.0211,8.0761,2405567,0
1992-04-08,7.9082,7.9917,7.6846,7.825,5657085,0
1992-04-09,7.8812,8.104,7.825,8.0477,3463216,0
1992-04-10,8.1874,8.2711,8.1318,8.1874,2562309,0
1992-04-13,8.2447,8.3504,8.2159,8.3224,2552432,0
1992-04-14,8.4067,8.6864,8.3504,8.6026,4333206,0
1992-04-15,8.742,8.7983,8.6584,8.742,3658170,0
1992-04-16,8.7139,8.742,8.3504,8.4354,3874163,0
1992-04-20,8.2447,8.2711,8.1318,8.1603,3210289,0
1992-04-21,8.1603,8.2711,8.0761,8.1603,2198599,0
1992-04-22,8.1603,8.3224,8.1603,8.2711,1915184,0
1992-04-23,8.2447,8.2711,7.9082,8.0477,3461503,0
1992-04-24,8.0761,8.1318,7.9637,8.0211,1988185,0
1992-04-27,8.0761,8.2711,8.0761,8.2447,2069770,0
1992-04-28,8.4354,8.6303,8.3002,8.4354,3489841,0
1992-04-29,8.4067,8.4354,8.2447,8.2711,1858929,0
1992-04-30,8.2447,8.3224,8.1318,8.3224,1594840,0
1992-05-01,8.3002,8.4067,8.2447,8.4067,1344060,0
1992-05-04,8.4067,8.5464,8.4067,8.5464,2769290,0
1992-05-05,8.5464,8.6026,8.3504,8.3504,1850772,0
1992-05-06,8.4354,8.463,8.3002,8.3504,1808686,0
1992-05-07,8.3504,8.519,8.3002,8.463,1230698,0
1992-05-08,8.519,8.574,8.4067,8.4067,941698,0
1992-05-11,8.4067,8.574,8.4067,8.519,1922057,0
1992-05-12,8.4904,8.519,8.4067,8.463,1589693,0
1992-05-13,8.4904,8.4904,8.4354,8.463,885018,0
1992-05-14,8.463,8.463,8.2447,8.2711,1412341,0
1992-05-15,8.2159,8.2711,8.1603,8.1874,2384100,0
1992-05-18,8.2447,8.3224,8.2159,8.3224,1125063,0
1992-05-19,8.463,8.6303,8.4067,8.574,2545561,0
1992-05-20,8.574,8.6026,8.519,8.5464,1928495,0
1992-05-21,8.519,8.519,8.4354,8.4354,1759309,0
1992-05-22,8.4354,8.519,8.4067,8.463,1033169,0
1992-05-26,8.379,8.4354,8.3002,8.3224,1534288,0
1992-05-27,8.3002,8.4354,8.3002,8.4354,1336760,0
1992-05-28,8.379,8.6864,8.379,8.6864,2243683,0
1992-05-29,8.742,8.742,8.6026,8.6026,3030800,0
1992-06-01,8.574,8.6584,8.463,8.6584,1345781,0
1992-06-02,8.6303,8.6303,8.4904,8.4904,1976158,0
1992-06-03,8.4067,8.463,8.3002,8.4354,1718082,0
1992-06-04,8.3224,8.379,8.2159,8.2447,1773909,0
1992-06-05,8.2159,8.2447,8.1603,8.2159,1038323,0
1992-06-08,8.1318,8.1318,7.7683,8.0477,3855701,0
1992-06-09,7.9917,7.9917,7.852,7.8812,2127313,0
1992-06-10,7.7968,7.825,7.5179,7.6007,4133529,0
1992-06-11,7.5734,7.8812,7.5179,7.8812,4136111,0
1992-06-12,7.9917,8.0211,7.7413,7.8812,2528815,0
1992-06-15,7.825,7.9917,7.7968,7.9917,2050446,0
1992-06-16,8.0477,8.104,7.9917,8.0477,1809119,0
1992-06-17,7.9917,8.104,7.9368,8.0211,1926349,0
1992-06-18,7.9637,8.0211,7.825,7.852,2964239,0
1992-06-19,7.852,7.9917,7.825,7.9368,3282002,0
1992-06-22,7.9368,7.9637,7.8812,7.9637,1895860,0
1992-06-23,7.9917,8.2447,7.9917,8.1874,3093922,0
1992-06-24,8.1603,8.2159,8.1318,8.1318,1137516,0
1992-06-25,8.1603,8.2159,8.1318,8.1318,1283515,0
1992-06-26,8.0761,8.1603,8.0477,8.104,807294,0
1992-06-29,8.1874,8.2159,7.9917,7.9917,2055172,0
1992-06-30,8.0211,8.1603,8.0211,8.104,2320975,0
1992-07-01,8.0477,8.2447,8.0477,8.2447,2567031,0
1992-07-02,8.2711,8.4067,8.2447,8.3224,2656783,0
1992-07-06,8.3224,8.463,8.3224,8.463,1514539,0
1992-07-07,8.4067,8.4354,8.1318,8.1603,418246,0
1992-07-08,8.1318,8.3002,8.1318,8.2447,3046260,0
1992-07-09,8.2159,8.4067,8.2159,8.379,2069343,0
1992-07-10,8.379,8.4354,8.3224,8.3504,1793660,0
1992-07-13,8.3224,8.379,8.2711,8.3504,2001495,0
1992-07-14,8.3002,8.3224,8.2711,8.3002,1505526,0
1992-07-15,8.3224,8.3504,8.2711,8.3504,1563498,0
1992-07-16,8.2447,8.3504,8.2447,8.3504,1263764,0
1992-07-17,8.3002,8.5464,8.2447,8.5464,2776584,0
1992-07-20,8.4067,8.519,8.3504,8.463,1355653,0
1992-07-21,8.463,8.4904,8.3504,8.463,2022958,0
1992-07-22,8.379,8.4067,8.3002,8.3504,2129462,0
1992-07-23,8.379,8.463,8.379,8.4354,1521415,0
1992-07-24,8.379,8.463,8.379,8.463,641113,0
1992-07-27,8.4354,8.519,8.3224,8.463,1140947,0
1992-07-28,8.463,8.4904,8.3504,8.4354,1852915,0
1992-07-29,8.574,8.6584,8.4354,8.463,2740515,0
1992-07-30,8.4354,8.519,8.379,8.519,3145881,0
1992-07-31,8.519,8.574,8.463,8.574,1992908,0
1992-08-03,8.519,8.574,8.463,8.5464,798274,0
1992-08-04,8.5464,8.574,8.4904,8.519,1079120,0
1992-08-05,8.519,8.519,8.379,8.4354,1115615,0
1992-08-06,8.4067,8.463,8.4067,8.463,1286521,0
1992-08-07,8.463,8.519,8.4067,8.463,1406761,0
1992-08-10,8.4067,8.4354,8.379,8.4067,1043475,0
1992-08-11,8.4354,8.4354,8.2711,8.3504,1060219,0
1992-08-12,8.3504,8.463,8.3224,8.3504,1328177,0
1992-08-13,8.3224,8.3224,8.2711,8.3224,1576373,0
1992-08-14,8.3504,8.519,8.3224,8.463,1852058,0
1992-08-17,8.463,8.519,8.4067,8.463,2405999,0
1992-08-18,8.463,8.519,8.463,8.4904,1390013,0
1992-08-19,8.4904,8.519,8.463,8.463,1487489,0
1992-08-20,8.463,8.519,8.4067,8.4904,1832305,0
1992-08-21,8.519,8.519,8.2447,8.3504,2226078,0
1992-08-24,8.2711,8.3224,8.2447,8.2447,1143529,0
1992-08-25,8.3002,8.3224,8.2447,8.2711,1794090,0
1992-08-26,8.3002,8.3002,8.2447,8.2447,817170,0
1992-08-27,8.3002,8.3224,8.1603,8.1874,1734399,0
1992-08-28,8.2159,8.2159,8.1318,8.1318,3218021,0
1992-08-31,8.1318,8.1318,8.0211,8.0761,1557476,0
1992-09-01,8.0211,8.1874,8.0211,8.1603,1441111,0
1992-09-02,8.104,8.104,8.0211,8.0761,1908740,0
1992-09-03,8.104,8.1874,8.0477,8.1874,2866337,0
1992-09-04,8.1603,8.2159,8.0477,8.0477,2786462,0
1992-09-08,8.0477,8.0477,7.7968,7.7968,3539654,0
1992-09-09,7.7968,7.8812,7.7129,7.7683,3751354,0
1992-09-10,7.7683,7.7968,7.6846,7.7968,2280614,0
1992-09-11,7.7968,7.852,7.7683,7.7968,2287487,0
1992-09-14,7.8812,7.9637,7.852,7.9368,3459357,0
1992-09-15,7.8812,7.9082,7.7129,7.7413,2281470,0
1992-09-16,7.657,7.7683,7.629,7.7129,4006850,0
1992-09-17,7.7683,7.7968,7.7129,7.7129,1833167,0
1992-09-18,7.7413,7.825,7.7129,7.7968,2567889,0
1992-09-21,7.7968,7.7968,7.7413,7.7683,1263337,0
1992-09-22,7.7683,7.7683,7.7129,7.7129,2114859,0
1992-09-23,7.7129,7.7413,7.6007,7.6846,2967248,0
1992-09-24,7.7413,7.7413,7.657,7.6846,1128070,0
1992-09-25,7.6846,7.7129,7.0182,7.2372,15739712,0
1992-09-28,7.3213,7.3503,7.1811,7.2372,3872877,0
1992-09-29,7.2105,7.4341,7.2105,7.3213,3951463,0
1992-09-30,7.3213,7.3503,7.2657,7.2942,4098747,0
1992-10-01,7.2942,7.2942,7.1264,7.1811,5445816,0
1992-10-02,7.1264,7.1543,7.0182,7.0705,5436367,0
1992-10-05,6.9625,7.0182,6.7952,7.0182,5525258,0
1992-10-06,7.0182,7.0705,6.8518,6.8518,2516357,0
1992-10-07,6.9069,6.9625,6.8518,6.8783,4015873,0
1992-10-08,6.9069,7.0705,6.8783,7.042,3010185,0
1992-10-09,7.0182,7.0705,6.9625,6.9625,4132243,0
1992-10-12,6.9912,7.0978,6.9912,7.042,2352324,0
1992-10-13,7.0705,7.2105,7.0182,7.042,3547812,0
1992-10-14,7.042,7.2372,7.0182,7.1811,2188295,0
1992-10-15,7.1264,7.3213,7.0978,7.2372,1519264,0
1992-10-16,7.2657,7.2657,7.0705,7.2657,2552862,0
1992-10-19,7.2657,7.4054,7.1264,7.3767,3780980,0
1992-10-20,7.4054,7.4341,7.2657,7.3503,2523662,0
1992-10-21,7.3503,7.3767,7.2942,7.2942,925811,0
1992-10-22,7.2657,7.3503,7.2657,7.3503,1350076,0
1992-10-23,7.3503,7.3503,7.2657,7.2942,1354376,0
1992-10-26,7.2942,7.3767,7.2372,7.3767,1362527,0
1992-10-27,7.4341,7.4606,7.3503,7.3767,1282228,0
1992-10-28,7.3767,7.3767,7.2942,7.2942,1278364,0
1992-10-29,7.2942,7.3767,7.2657,7.3767,1785930,0
1992-10-30,7.3767,7.5179,7.3767,7.4606,2182273,0
1992-11-02,7.4606,7.5454,7.4341,7.4892,2675675,0
1992-11-03,7.4892,7.4892,7.3503,7.4054,1672138,0
1992-11-04,7.4054,7.4341,7.2372,7.2657,1967141,0
1992-11-05,7.2942,7.4341,7.2942,7.3213,1653673,0
1992-11-06,7.3767,7.4341,7.2372,7.2942,1801390,0
1992-11-09,7.3213,7.5734,7.2942,7.5179,1787217,0
1992-11-10,7.5454,7.657,7.4892,7.5454,2123022,0
1992-11-11,7.6007,7.7413,7.6007,7.6846,2558015,0
1992-11-12,7.7968,7.8812,7.7683,7.8812,3748347,0
1992-11-13,7.852,7.8812,7.657,7.7129,2614698,0
1992-11-16,7.6846,7.7968,7.657,7.6846,1392586,0
1992-11-17,7.657,7.7683,7.629,7.657,2030261,0
1992-11-18,7.7129,7.7968,7.7129,7.7683,2571754,0
1992-11-19,7.7968,7.9368,7.7683,7.9082,3923548,0
1992-11-20,7.9917,8.1603,7.9368,8.1603,6301634,0
1992-11-23,8.1603,8.1603,8.0477,8.104,2941913,0
1992-11-24,8.1603,8.1603,8.0477,8.104,2883937,0
1992-11-25,8.0761,8.0761,7.825,7.825,3583018,0
1992-11-27,7.852,7.9368,7.825,7.852,1903593,0
1992-11-30,7.7968,7.7968,7.629,7.7129,3124841,0
1992-12-01,7.3503,7.3767,7.2942,7.3213,8356378,0
1992-12-02,7.3503,7.5734,7.3213,7.5179,4189354,0
1992-12-03,7.4892,7.5734,7.4892,7.4892,2331279,0
1992-12-04,7.5454,7.6007,7.4892,7.5179,1797955,0
1992-12-07,7.5179,7.5454,7.4892,7.5454,1390866,0
1992-12-08,7.5734,7.7968,7.5454,7.7683,2994731,0
1992-12-09,7.7968,7.825,7.629,7.657,2042717,0
1992-12-10,7.7129,7.7129,7.5734,7.6007,1620609,0
1992-12-11,7.6007,7.629,7.5454,7.6007,1259902,0
1992-12-14,7.629,7.629,7.5734,7.5734,1405468,0
1992-12-15,7.5734,7.6007,7.4341,7.4606,1859358,0
1992-12-16,7.5179,7.5454,7.4606,7.4892,1486627,0
1992-12-17,7.4892,7.5454,7.4892,7.4892,1565638,0
1992-12-18,7.5454,7.5454,7.4341,7.5179,5817687,0
1992-12-21,7.4606,7.657,7.4606,7.6007,3403096,0
1992-12-22,7.629,7.629,7.4892,7.5454,2602677,0
1992-12-23,7.5454,7.5454,7.3213,7.3767,2175842,0
1992-12-24,7.2942,7.3503,7.2418,7.2418,1350076,0
1992-12-28,7.2657,7.2942,7.1019,7.1313,3839814,0
1992-12-29,7.1586,7.2418,7.1313,7.1586,2771003,0
1992-12-30,7.186,7.2151,7.1019,7.186,2177126,0
1992-12-31,7.186,7.2418,7.1313,7.2151,1931069,0
1993-01-04,7.2657,7.2942,7.0753,7.1019,1851631,0
1993-01-05,7.1586,7.186,7.0182,7.0468,1892422,0
1993-01-06,7.0182,7.0468,6.7395,6.7952,5209640,0
1993-01-07,6.7677,6.8783,6.6833,6.6833,4467186,0
1993-01-08,6.7677,6.9912,6.7677,6.9912,4075561,0
1993-01-11,6.9625,7.1019,6.8518,6.8518,3417701,0
1993-01-12,6.8518,6.9625,6.7952,6.8518,3478247,0
1993-01-13,6.8232,6.9625,6.7677,6.9625,3019200,0
1993-01-14,6.9625,6.9912,6.8518,6.9069,2898109,0
1993-01-15,6.9069,6.9625,6.8783,6.9069,3018344,0
1993-01-18,6.9069,6.9912,6.9069,6.9625,1779488,0
1993-01-19,7.0182,7.0468,6.9362,6.9362,2807505,0
1993-01-20,6.9362,7.0182,6.9362,6.9625,2478143,0
1993-01-21,6.9362,7.0182,6.9362,6.9625,1424364,0
1993-01-22,6.9912,7.0468,6.9625,6.9625,3353713,0
1993-01-25,6.9625,7.0753,6.9625,7.0182,2062473,0
1993-01-26,7.0182,7.1019,6.9069,6.9362,2426614,0
1993-01-27,6.9069,6.9069,6.7395,6.7677,4528589,0
1993-01-28,6.7677,6.8232,6.7395,6.7952,2381955,0
1993-01-29,6.7952,6.8232,6.7677,6.7952,1998920,0
1993-02-01,6.7677,6.8518,6.7677,6.7952,2119585,0
1993-02-02,6.8232,6.8232,6.7119,6.7119,6107119,0
1993-02-03,6.7952,6.9912,6.7119,6.9362,5151244,0
1993-02-04,6.9912,7.0182,6.8232,6.9912,5338039,0
1993-02-05,6.9912,7.1019,6.9625,7.0468,3620812,0
1993-02-08,7.0468,7.0753,6.9362,7.0182,3981098,0
1993-02-09,6.9912,6.9912,6.9069,6.9912,2997301,0
1993-02-10,7.0182,7.1313,7.0182,7.1019,1836173,0
1993-02-11,7.1019,7.1313,7.0753,7.1019,2355328,0
1993-02-12,7.0753,7.1019,6.9912,7.0753,2635739,0
1993-02-16,7.0753,7.0753,6.7119,7.0182,4683183,0
1993-02-17,6.7119,6.8232,6.7119,6.7677,6057301,0
1993-02-18,6.7677,6.8232,6.5997,6.5997,5134062,0
1993-02-19,6.5997,6.5997,6.0409,6.2363,13648896,0
1993-02-22,6.2648,6.2912,6.152,6.2089,6850001,0
1993-02-23,6.2089,6.4041,6.1807,6.3493,5102713,0
1993-02-24,6.3756,6.5715,6.3493,6.5442,4047651,0
1993-02-25,6.5442,6.5442,6.3756,6.4041,4348662,0
1993-02-26,6.4603,6.5154,6.4041,6.488,2770144,0
1993-03-01,6.5442,6.6549,6.5442,6.5715,2433485,0
1993-03-02,6.5715,6.5715,6.4603,6.5154,2744372,0
1993-03-03,6.5715,6.5715,6.488,6.5154,3289306,0
1993-03-04,6.4312,6.5154,6.4312,6.488,2752970,0
1993-03-05,6.5154,6.5442,6.4603,6.488,2620280,0
1993-03-08,6.4603,6.6278,6.4603,6.6278,3293598,0
1993-03-09,6.6549,6.7395,6.5442,6.5442,3656454,0
1993-03-10,6.5997,6.8232,6.5442,6.7952,4349100,0
1993-03-11,6.8518,6.8783,6.7952,6.8518,5392139,0
1993-03-12,6.7952,6.7952,6.7395,6.7677,2293066,0
1993-03-15,6.7952,6.7952,6.7119,6.7395,1853778,0
1993-03-16,6.7395,6.7677,6.7119,6.7119,1529133,0
1993-03-17,6.6833,6.7119,6.6549,6.6833,3044541,0
1993-03-18,6.6833,6.6833,6.5997,6.6833,2597092,0
1993-03-19,6.7119,6.7119,6.5997,6.5997,3454203,0
1993-03-22,6.5997,6.5997,6.5442,6.5997,1574231,0
1993-03-23,6.5715,6.6833,6.5715,6.6278,2823393,0
1993-03-24,6.6278,6.6549,6.488,6.5997,7180645,0
1993-03-25,6.6278,6.6549,6.5442,6.5715,3417270,0
1993-03-26,6.5715,6.5997,6.3756,6.4041,3094351,0
1993-03-29,6.4603,6.488,6.4041,6.488,3669334,0
1993-03-30,6.4312,6.6278,6.4041,6.5442,3111961,0
1993-03-31,6.5997,6.7119,6.5997,6.6833,4349956,0
1993-04-01,6.6549,6.6549,6.5154,6.5442,2767139,0
1993-04-02,6.4603,6.5715,6.4041,6.4603,3061282,0
1993-04-05,6.488,6.5442,6.4312,6.4312,2065043,0
1993-04-06,6.4603,6.488,6.3493,6.4041,3851837,0
1993-04-07,6.4603,6.488,6.3756,6.4041,1645938,0
1993-04-08,6.2648,6.2648,6.0964,6.0964,6860734,0
1993-04-12,6.2363,6.488,6.2363,6.3756,5280065,0
1993-04-13,6.3493,6.3493,6.2089,6.2912,3066006,0
1993-04-14,6.3493,6.488,6.3204,6.4603,2000636,0
1993-04-15,6.3756,6.5442,6.3756,6.5154,2103263,0
1993-04-16,6.5715,6.5997,6.488,6.5997,3373038,0
1993-04-19,6.5715,6.5715,6.4041,6.4603,3523334,0
1993-04-20,6.4603,6.5997,6.4041,6.5997,5031860,0
1993-04-21,6.6549,6.7677,6.5715,6.7119,2935470,0
1993-04-22,6.6833,6.6833,6.488,6.488,4376574,0
1993-04-23,6.488,6.5154,6.3756,6.3756,3577012,0
1993-04-26,6.3756,6.4312,6.1807,6.2363,2380669,0
1993-04-27,6.1807,6.4603,6.1807,6.3756,8145541,0
1993-04-28,6.3204,6.3204,6.0964,6.2363,6221767,0
1993-04-29,6.2363,6.2363,6.0678,6.1254,5174430,0
1993-04-30,6.1254,6.2363,6.0964,6.1254,6481993,0
1993-05-03,6.152,6.2912,6.0964,6.2363,8941670,0
1993-05-04,6.2912,6.3493,6.2912,6.3493,6067606,0
1993-05-05,6.3756,6.5997,6.3756,6.5715,6153489,0
1993-05-06,6.6833,6.6833,6.5997,6.6549,6065460,0
1993-05-07,6.5997,6.6278,6.5154,6.5442,3627252,0
1993-05-10,6.5715,6.6278,6.5715,6.5997,2995156,0
1993-05-11,6.5997,6.6549,6.5715,6.6278,2225649,0
1993-05-12,6.5997,6.6549,6.5715,6.6278,3023500,0
1993-05-13,6.5997,6.6549,6.5154,6.5154,2899392,0
1993-05-14,6.5442,6.5715,6.4603,6.4603,3059139,0
1993-05-17,6.5715,6.5997,6.488,6.5715,2973682,0
1993-05-18,6.5442,6.6549,6.5442,6.6278,2829406,0
1993-05-19,6.6278,6.6833,6.5715,6.6833,3306051,0
1993-05-20,6.6833,6.7952,6.6549,6.7952,1618886,0
1993-05-21,6.7677,6.7952,6.7119,6.7119,2809650,0
1993-05-24,6.7119,6.7677,6.7119,6.7395,2321409,0
1993-05-25,6.7677,6.7677,6.6549,6.6833,3816620,0
1993-05-26,6.6549,6.7677,6.6278,6.7119,1758875,0
1993-05-27,6.7395,6.7677,6.6278,6.6549,1618886,0
1993-05-28,6.6278,6.6833,6.1807,6.6278,1328177,0
1993-06-01,6.6833,6.8232,6.6549,6.7119,2253990,0
1993-06-02,6.7119,6.7677,6.6833,6.7395,3888765,0
1993-06-03,6.6833,6.6833,6.5997,6.6278,1970146,0
1993-06-04,6.6549,6.6549,6.5442,6.5715,3799880,0
1993-06-07,6.5154,6.5442,6.4041,6.4041,2520658,0
1993-06-08,6.4041,6.5154,6.4041,6.488,1723232,0
1993-06-09,6.488,6.5154,6.4041,6.4312,1958128,0
1993-06-10,6.4041,6.488,6.3756,6.4312,2605678,0
1993-06-11,6.4603,6.5154,6.4312,6.5154,1252166,0
1993-06-14,6.5715,6.5997,6.4603,6.488,2694563,0
1993-06-15,6.488,6.488,6.3756,6.3756,2874488,0
1993-06-16,6.4041,6.4041,6.3204,6.4041,2654629,0
1993-06-17,6.3493,6.5442,6.3204,6.5442,3577012,0
1993-06-18,6.5442,6.5442,6.3756,6.3756,3102086,0
1993-06-21,6.4041,6.4312,6.3493,6.4041,1980029,0
1993-06-22,6.4312,6.4603,6.3493,6.3493,3108093,0
1993-06-23,6.2912,6.3493,6.2912,6.3493,1800103,0
1993-06-24,6.3493,6.3493,6.2648,6.3493,4728267,0
1993-06-25,6.3493,6.3493,6.2648,6.2912,3790432,0
1993-06-28,6.3204,6.3756,6.2912,6.3493,2471275,0
1993-06-29,6.3493,6.3756,6.2912,6.3204,2325274,0
1993-06-30,6.3493,6.4041,6.3204,6.3756,1769612,0
1993-07-01,6.4041,6.4603,6.3204,6.3493,2794192,0
1993-07-02,6.3204,6.3204,6.2089,6.2089,1602140,0
1993-07-06,6.2363,6.2363,6.0964,6.0964,2190010,0
1993-07-07,6.152,6.2648,6.152,6.2648,2516357,0
1993-07-08,6.2648,6.4312,6.2648,6.3493,1406327,0
1993-07-09,6.2363,6.2363,5.9617,5.9851,9862332,0
1993-07-12,5.9851,6.1254,5.9617,6.0964,4166598,0
1993-07-13,6.0964,6.2089,6.0678,6.1807,2194734,0
1993-07-14,6.1807,6.2089,6.1254,6.152,1970576,0
1993-07-15,6.0964,6.0964,5.9332,6.0409,2117864,0
1993-07-16,6.0409,6.0409,5.9332,5.9851,3760799,0
1993-07-19,6.0127,6.0678,5.9851,5.9851,1017273,0
1993-07-20,5.9851,6.1807,5.9063,6.152,2189576,0
1993-07-21,6.1254,6.152,6.0127,6.0127,2714751,0
1993-07-22,6.0409,6.0678,5.9332,5.9617,1331182,0
1993-07-23,5.9617,5.9851,5.9063,5.9617,2795484,0
1993-07-26,5.9851,6.0409,5.9617,6.0127,2150501,0
1993-07-27,5.9617,5.9851,5.85,5.8771,1406327,0
1993-07-28,5.8771,5.9617,5.8771,5.8771,1987752,0
1993-07-29,5.822,5.9063,5.7939,5.9063,3771965,0
1993-07-30,5.8771,5.9063,5.85,5.9063,2269019,0
1993-08-02,5.9063,5.9851,5.7939,5.7939,3809756,0
1993-08-03,5.9332,5.9332,5.822,5.8771,3537935,0
1993-08-04,5.9063,5.9332,5.85,5.8771,1725385,0
1993-08-05,5.9063,5.9332,5.7939,5.822,3158329,0
1993-08-06,5.822,5.9617,5.822,5.9063,1461291,0
1993-08-09,5.9063,5.9617,5.85,5.9063,2857316,0
1993-08-10,5.9063,5.9063,5.7097,5.7664,4751030,0
1993-08-11,5.7664,5.7939,5.7383,5.7939,3821775,0
1993-08-12,5.7664,5.7939,5.7097,5.7383,3574863,0
1993-08-13,5.7664,5.822,4.9559,5.3462,14625813,0
1993-08-16,5.4592,5.7939,5.4592,5.7097,9657935,0
1993-08-17,5.6827,5.7097,5.5697,5.6261,6764976,0
1993-08-18,5.6827,5.7383,5.5986,5.6827,3497575,0
1993-08-19,5.7097,5.822,5.7097,5.7939,3021353,0
1993-08-20,5.822,5.822,5.7664,5.822,3835090,0
1993-08-23,5.7664,5.822,5.7383,5.7939,3044541,0
1993-08-24,5.7939,5.9332,5.7939,5.9332,2627577,0
1993-08-25,5.9332,5.9332,5.8771,5.8771,6519354,0
1993-08-26,5.9063,5.9063,5.85,5.85,2113576,0
1993-08-27,5.8771,5.9617,5.822,5.9332,1676436,0
1993-08-30,5.9617,6.0409,5.9617,5.9851,1906595,0
1993-08-31,5.9851,5.9851,5.9063,5.9617,3455059,0
1993-09-01,5.9332,6.0409,5.9063,6.0127,5015974,0
1993-09-02,6.1254,6.1807,5.9851,6.0127,9003074,0
1993-09-03,5.9851,6.0127,5.9332,5.9617,1401178,0
1993-09-07,5.9617,5.9617,5.8771,5.8771,2876638,0
1993-09-08,5.0672,5.1233,4.9835,5.1233,23402589,0
1993-09-09,5.0394,5.0394,4.8722,4.8722,20297506,0
1993-09-10,4.8997,4.9275,4.8159,4.8722,9913430,0
1993-09-13,4.7879,4.8159,4.6249,4.6763,9753264,0
1993-09-14,4.6763,4.8159,4.6763,4.7879,8617895,0
1993-09-15,4.732,4.7599,4.6482,4.6763,11792116,0
1993-09-16,4.6763,4.6763,4.5411,4.5689,8560351,0
1993-09-17,4.5132,4.5689,4.4573,4.5132,18101052,0
1993-09-20,4.5968,4.6249,4.4852,4.5132,10414555,0
1993-09-21,4.4852,4.5689,4.4573,4.5689,13798759,0
1993-09-22,4.6763,4.7041,4.6249,4.7041,5825422,0
1993-09-23,4.6482,4.8722,4.5968,4.8722,7592886,0
1993-09-24,4.7599,4.9275,4.7599,4.8997,6486287,0
1993-09-27,4.8439,4.9835,4.8439,4.8722,4982048,0
1993-09-28,4.8722,4.8997,4.7599,4.8159,3302618,0
1993-09-29,4.9559,4.9559,4.8722,4.9275,5525258,0
1993-09-30,4.9275,4.9559,4.8722,4.9559,4352963,0
1993-10-01,4.9275,5.0394,4.9275,5.0116,2922161,0
1993-10-04,5.0394,5.0394,4.8997,4.8997,2228654,0
1993-10-05,4.8997,4.9835,4.7599,4.9835,5333311,0
1993-10-06,4.9835,5.0116,4.8997,4.9275,3275565,0
1993-10-07,5.0672,5.0672,4.8997,4.8997,2872338,0
1993-10-08,4.9275,4.9559,4.8722,4.8997,3509592,0
1993-10-11,4.8997,5.0116,4.8439,4.9835,1781639,0
1993-10-12,4.9835,5.2065,4.9559,5.1512,5401161,0
1993-10-13,5.1512,5.1794,5.0672,5.1233,2091244,0
1993-10-14,5.1233,5.1512,5.0672,5.0672,2920441,0
1993-10-15,5.1233,5.1233,5.0394,5.0958,3401381,0
1993-10-18,5.0672,5.0958,4.9835,5.0672,3938145,0
1993-10-19,5.0672,5.0672,4.9559,4.9835,2540412,0
1993-10-20,4.9835,5.0116,4.8722,5.0116,4328914,0
1993-10-21,5.0116,5.1794,4.9835,5.1233,8314299,0
1993-10-22,5.1512,5.1794,5.0672,5.0958,7403940,0
1993-10-25,5.0958,5.1233,5.0672,5.0958,3068156,0
1993-10-26,5.1233,5.2355,5.1233,5.2355,6645169,0
1993-10-27,5.2355,5.3754,5.2355,5.3462,4427249,0
1993-10-28,5.3462,5.4306,5.3198,5.3754,6856871,0
1993-10-29,5.3462,5.402,5.2907,5.3198,4114207,0
1993-11-01,5.2907,5.3462,5.2907,5.3462,3522474,0
1993-11-02,5.3462,5.4592,5.3198,5.4306,3146304,0
1993-11-03,5.4306,5.4862,5.3198,5.4306,3778837,0
1993-11-04,5.3754,5.3754,5.3198,5.3198,2071059,0
1993-11-05,5.3462,5.3754,5.2907,5.3462,1370255,0
1993-11-08,5.3462,5.3754,5.2907,5.2907,1416204,0
1993-11-09,5.3198,5.402,5.2632,5.402,2177558,0
1993-11-10,5.402,5.402,5.3198,5.3754,2381955,0
1993-11-11,5.402,5.402,5.2907,5.3198,1267627,0
1993-11-12,5.2907,5.3754,5.2065,5.3462,2215343,0
1993-11-15,5.3462,5.3754,5.3198,5.3754,1511536,0
1993-11-16,5.4862,5.5421,5.402,5.402,10322657,0
1993-11-17,5.3198,5.3754,5.2632,5.2907,5560040,0
1993-11-18,5.2907,5.3198,5.1794,5.3198,2498330,0
1993-11-19,5.3198,5.3198,5.2355,5.2907,2941913,0
1993-11-22,5.2907,5.2907,5.1794,5.1794,1987323,0
1993-11-23,5.2065,5.2907,5.1794,5.2907,2379376,0
1993-11-24,5.2632,5.2907,5.2065,5.2355,2281470,0
1993-11-26,5.2355,5.2632,5.2065,5.2632,603326,0
1993-11-29,5.2355,5.2632,5.1794,5.1794,1849487,0
1993-11-30,5.2065,5.2632,5.1794,5.2632,1621037,0
1993-12-01,5.2355,5.2632,5.1794,5.2065,3127419,0
1993-12-02,5.1794,5.2065,5.1233,5.2065,2736651,0
1993-12-03,5.1512,5.2065,5.1233,5.1233,3206426,0
1993-12-06,5.1512,5.1794,4.9835,5.0116,4338360,0
1993-12-07,5.0116,5.1233,4.9559,5.0672,4097458,0
1993-12-08,5.0394,5.1512,5.0394,5.0958,4897029,0
1993-12-09,5.0672,5.1512,5.0672,5.1233,5105292,0
1993-12-10,5.1233,5.1233,5.0394,5.0394,2122158,0
1993-12-13,5.0116,5.0958,5.0116,5.0958,2275459,0
1993-12-14,5.0958,5.1794,5.0672,5.1794,4583986,0
1993-12-15,5.1512,5.1794,5.0958,5.1233,4423817,0
1993-12-16,5.1233,5.1794,5.0958,5.1233,2986139,0
1993-12-17,5.1794,5.2065,5.0958,5.1512,4059240,0
1993-12-20,5.1512,5.1794,5.0958,5.1512,3246793,0
1993-12-21,5.1512,5.1794,5.1233,5.1794,2169825,0
1993-12-22,5.2355,5.2632,5.1794,5.2355,3131713,0
1993-12-23,5.0672,5.1512,4.9835,5.1233,6361332,0
1993-12-27,5.1233,5.2065,5.0958,5.2065,3363591,0
1993-12-28,5.1794,5.2907,5.1794,5.2632,3490271,0
1993-12-29,5.2907,5.4592,5.2907,5.4592,6109263,0
1993-12-30,5.4592,5.4592,5.3754,5.4306,2787747,0
1993-12-31,5.402,5.4592,5.3754,5.4306,3531494,0
1994-01-03,5.3754,5.4306,5.3198,5.4306,3758650,0
1994-01-04,5.402,5.5147,5.3754,5.4592,4624779,0
1994-01-05,5.4592,5.4862,5.402,5.402,3285867,0
1994-01-06,5.4592,5.5147,5.402,5.4306,4809429,0
1994-01-07,5.4592,5.4862,5.4306,5.4592,2030261,0
1994-01-10,5.4862,5.4862,5.3754,5.4592,1638635,0
1994-01-11,5.4306,5.4592,5.402,5.4306,1773474,0
1994-01-12,5.4306,5.4592,5.3462,5.3462,2158661,0
1994-01-13,5.3462,5.3754,5.3198,5.3462,1251739,0
1994-01-14,5.3754,5.4306,5.3198,5.3462,2075349,0
1994-01-17,5.3754,5.402,5.3462,5.3754,775945,0
1994-01-18,5.3754,5.5147,5.3754,5.4862,3193974,0
1994-01-19,5.4862,5.5421,5.3754,5.4306,2733639,0
1994-01-20,5.3754,5.402,5.3462,5.3462,1941380,0
1994-01-21,5.3754,5.3754,5.2632,5.3198,2301654,0
1994-01-24,5.3198,5.3198,5.2355,5.2632,1383572,0
1994-01-25,5.2632,5.2907,5.2065,5.2632,1740843,0
1994-01-26,5.2632,5.2907,5.1233,5.1794,3373038,0
1994-01-27,5.2065,5.2065,5.0394,5.1794,2762418,0
1994-01-28,5.1794,5.2355,5.1233,5.1233,2655491,0
1994-01-31,5.1512,5.2907,5.0958,5.2907,4005998,0
1994-02-01,5.2632,5.402,5.2632,5.3754,3443038,0
1994-02-02,5.3462,5.4306,5.3198,5.4306,2728498,0
1994-02-03,5.402,5.402,5.2065,5.2632,2408583,0
1994-02-04,5.2907,5.2907,5.0672,5.0672,3333961,0
1994-02-07,5.0116,5.1512,5.0116,5.0958,3559834,0
1994-02-08,5.1794,5.2065,5.1233,5.2065,2599665,0
1994-02-09,5.2355,5.2907,5.2065,5.2632,2339444,0
1994-02-10,5.2632,5.3462,5.2355,5.3462,3627252,0
1994-02-11,5.3198,5.3462,5.2907,5.2907,1183032,0
1994-02-14,5.3198,5.3198,5.2907,5.2907,1504232,0
1994-02-15,5.2907,5.3198,5.2632,5.2907,3147600,0
1994-02-16,5.2632,5.3198,5.2065,5.2632,2165100,0
1994-02-17,5.2907,5.3462,5.2065,5.3198,6232499,0
1994-02-18,5.2907,5.3462,5.1794,5.2632,3014911,0
1994-02-22,5.2907,5.3462,5.2065,5.3462,1862795,0
1994-02-23,5.3462,5.3754,5.0958,5.1794,5734390,0
1994-02-24,5.1233,5.1233,5.0116,5.0394,5119896,0
1994-02-25,5.0116,5.0394,4.9559,5.0116,2945770,0
1994-02-28,5.0394,5.1233,5.0116,5.0672,3215447,0
1994-03-01,5.0672,5.0672,4.9559,4.9835,2112282,0
1994-03-02,4.9275,5.0672,4.8997,5.0672,2087381,0
1994-03-03,5.0116,5.0394,4.9559,5.0116,1429090,0
1994-03-04,4.9835,5.0672,4.9835,5.0116,2175406,0
1994-03-07,5.0116,5.0958,5.0116,5.0394,1358233,0
1994-03-08,5.0394,5.0672,4.8722,4.9275,2403432,0
1994-03-09,4.8997,5.0958,4.8997,5.0672,4087156,0
1994-03-10,5.0672,5.1512,5.0394,5.1233,3686937,0
1994-03-11,5.0958,5.2065,5.0958,5.1233,4104326,0
1994-03-14,5.1233,5.1794,5.0958,5.1233,4169174,0
1994-03-15,5.1794,5.2065,5.1233,5.1233,3145452,0
1994-03-16,5.1794,5.1794,5.1233,5.1794,2071488,0
1994-03-17,5.1512,5.2065,5.1512,5.1794,2061178,0
1994-03-18,5.1794,5.3198,5.1512,5.2907,6458380,0
1994-03-21,5.2632,5.2907,5.1794,5.2632,1855492,0
1994-03-22,5.2907,5.402,5.1794,5.3462,3461070,0
1994-03-23,5.3754,5.402,5.3754,5.3754,3470522,0
1994-03-24,5.3754,5.3754,5.2632,5.2907,3199982,0
1994-03-25,5.2632,5.3198,5.1794,5.2065,2089523,0
1994-03-28,5.2355,5.2907,5.1233,5.2632,2579485,0
1994-03-29,5.2632,5.2907,5.1233,5.1512,2546424,0
1994-03-30,5.1233,5.1512,5.0672,5.0958,3388930,0
1994-03-31,5.0394,5.0672,4.8439,5.0394,3535361,0
1994-04-04,4.8722,5.0116,4.8159,4.8997,4310017,0
1994-04-05,5.0116,5.0958,5.0116,5.0958,2715183,0
1994-04-06,5.0394,5.1233,4.9275,4.9275,3932565,0
1994-04-07,4.9559,5.1512,4.9275,5.1512,3524189,0
1994-04-08,5.1233,5.1794,5.0958,5.1512,3080602,0
1994-04-11,5.1512,5.1512,5.0672,5.1233,2131175,0
1994-04-12,5.0958,5.0958,5.0116,5.0958,1894139,0
1994-04-13,5.0672,5.1233,5.0116,5.1233,1921190,0
1994-04-14,5.0672,5.1512,5.0672,5.0958,1483620,0
1994-04-15,5.0672,5.0958,5.0394,5.0672,1747281,0
1994-04-18,5.0672,5.1512,4.9275,5.1233,3209005,0
1994-04-19,5.1233,5.1794,5.0958,5.1233,2030692,0
1994-04-20,5.0958,5.0958,4.9835,5.0394,1909169,0
1994-04-21,5.0958,5.1233,5.0116,5.1233,2197735,0
1994-04-22,5.0958,5.1512,5.0394,5.0672,3045827,0
1994-04-25,5.0116,5.2065,5.0116,5.2065,2274173,0
1994-04-26,5.2065,5.2065,5.1233,5.2065,1413197,0
1994-04-28,5.1512,5.1794,5.0958,5.1233,1798809,0
1994-04-29,5.1233,5.1794,5.0958,5.0958,1799239,0
1994-05-02,5.0672,5.402,5.0394,5.3754,4174754,0
1994-05-03,5.3754,5.4592,5.3462,5.4592,5156827,0
1994-05-04,5.4592,5.4862,5.402,5.4592,2822099,0
1994-05-05,5.4306,5.4592,5.3754,5.4592,2827684,0
1994-05-06,5.3462,5.402,5.3198,5.402,2076644,0
1994-05-09,5.3754,5.402,5.3462,5.402,2243260,0
1994-05-10,5.402,5.4862,5.3754,5.4862,2658064,0
1994-05-11,5.4592,5.5421,5.4306,5.5421,3892201,0
1994-05-12,5.5421,5.6827,5.5147,5.5697,4940824,0
1994-05-13,5.6261,5.7097,5.5986,5.6827,3888338,0
1994-05-16,5.6546,5.7383,5.6261,5.7097,3705838,0
1994-05-17,5.7097,5.85,5.7097,5.7939,5574641,0
1994-05-18,5.7664,5.7939,5.7097,5.7939,3470522,0
1994-05-19,5.7383,5.7383,5.6546,5.6827,1618031,0
1994-05-20,5.6261,5.6261,5.5421,5.5986,3600632,0
1994-05-23,5.5697,5.7097,5.5697,5.7097,2862036,0
1994-05-24,5.7097,5.7664,5.6827,5.7097,1620609,0
1994-05-25,5.6546,5.7664,5.6546,5.7664,2180560,0
1994-05-26,5.7664,5.7664,5.6546,5.6546,1314432,0
1994-05-27,5.6261,5.6261,5.5147,5.5421,2104553,0
1994-05-31,5.5147,5.7664,5.5147,5.7383,2402561,0
1994-06-01,5.6827,5.7664,5.6261,5.6827,1887268,0
1994-06-02,5.6827,5.822,5.6827,5.7939,2770144,0
1994-06-03,5.7664,5.822,5.7664,5.7939,2427475,0
1994-06-06,5.7939,5.85,5.6261,5.6261,3597622,0
1994-06-07,5.6261,5.7383,5.6261,5.7383,1516260,0
1994-06-08,5.7939,5.85,5.7383,5.822,2565316,0
1994-06-09,5.822,5.85,5.7383,5.7664,2112282,0
1994-06-10,5.7939,5.8771,5.7939,5.8771,2726777,0
1994-06-13,5.85,5.8771,5.85,5.8771,2027684,0
1994-06-14,5.8771,5.9617,5.85,5.9063,3580452,0
1994-06-15,5.8771,5.9063,5.7939,5.7939,1492207,0
1994-06-16,5.8771,5.9332,5.822,5.8771,3940720,0
1994-06-17,5.8771,5.9332,5.822,5.85,5055910,0
1994-06-20,5.7383,5.7664,5.6546,5.6827,2223076,0
1994-06-21,5.6827,5.7383,5.6261,5.7383,2691559,0
1994-06-22,5.7664,5.9063,5.7664,5.9063,3173365,0
1994-06-23,5.822,5.8771,5.6827,5.6827,2671379,0
1994-06-24,5.6827,5.6827,5.4862,5.4862,2450229,0
1994-06-27,5.4592,5.5697,5.4306,5.5421,1828876,0
1994-06-28,5.5421,5.7097,5.5147,5.7097,1639498,0
1994-06-29,5.6261,5.7383,5.6261,5.7097,2396554,0
1994-06-30,5.7383,5.8771,5.7097,5.85,6569160,0
1994-07-01,5.8771,5.9063,5.85,5.9063,4083293,0
1994-07-05,5.9332,6.0169,5.9063,5.9617,5470298,0
1994-07-06,5.9332,5.9617,5.85,5.8771,1873531,0
1994-07-07,5.9063,5.9063,5.7939,5.822,2276747,0
1994-07-08,5.7383,5.9063,5.7097,5.8771,2162094,0
1994-07-11,5.85,5.9332,5.7939,5.9332,2266445,0
1994-07-12,5.9332,5.9332,5.85,5.8771,1761025,0
1994-07-13,5.85,5.8771,5.822,5.822,1255606,0
1994-07-14,5.822,5.9617,5.822,5.9332,3447334,0
1994-07-15,5.9063,5.9063,5.822,5.822,4222843,0
1994-07-18,5.85,5.9063,5.7939,5.8771,2089523,0
1994-07-19,5.8771,5.9063,5.85,5.85,919375,0
1994-07-20,5.822,5.8771,5.7939,5.8771,1808261,0
1994-07-21,5.85,5.9063,5.822,5.9063,1663120,0
1994-07-22,5.7939,5.85,5.7383,5.85,3446470,0
1994-07-25,5.85,6.0678,5.85,6.0169,2369931,0
1994-07-26,5.99,5.99,5.9063,5.9063,2375516,0
1994-07-27,5.9063,5.9063,5.6827,5.6827,4226285,0
1994-07-28,5.7097,5.7383,5.6261,5.7097,4413509,0
1994-07-29,5.7664,5.8771,5.7097,5.8771,2481148,0
1994-08-01,5.85,5.9063,5.85,5.9063,1702621,0
1994-08-02,5.85,5.9617,5.85,5.9617,2209327,0
1994-08-03,5.8771,5.9063,5.85,5.9063,1079120,0
1994-08-04,5.85,5.9332,5.822,5.8771,1636069,0
1994-08-05,5.822,5.8771,5.7664,5.7664,1540734,0
1994-08-08,5.7664,5.7664,5.7097,5.7383,1487489,0
1994-08-09,5.7097,5.85,5.7097,5.822,1332896,0
1994-08-10,5.822,5.9063,5.7939,5.8771,1648518,0
1994-08-11,5.85,5.9617,5.85,5.85,2138478,0
1994-08-12,5.85,5.9063,5.85,5.8771,1705625,0
1994-08-15,5.8771,6.0678,5.8771,6.0169,3036386,0
1994-08-16,6.0169,6.1254,6.0169,6.1254,3245935,0
1994-08-17,6.0964,6.2089,6.0964,6.2089,3186675,0
1994-08-18,6.2089,6.2089,6.0409,6.0409,2808361,0
1994-08-19,6.0409,6.0678,5.99,6.0409,1624039,0
1994-08-22,6.0169,6.152,5.99,6.152,1870527,0
1994-08-23,6.152,6.2363,6.152,6.152,2500476,0
1994-08-24,6.1807,6.2648,6.152,6.2089,2490595,0
1994-08-25,6.1807,6.2089,6.0678,6.0678,1511965,0
1994-08-26,6.0964,6.2363,6.0409,6.1807,1617164,0
1994-08-29,6.1807,6.4041,6.1807,6.3756,3300038,0
1994-08-30,6.4041,6.4041,6.2648,6.3204,1497366,0
1994-08-31,6.2363,6.3204,6.2363,6.3204,1838316,0
1994-09-01,6.2912,6.3204,6.2363,6.2912,2511204,0
1994-09-02,6.2648,6.3204,6.2648,6.2912,1465591,0
1994-09-06,6.2648,6.2912,6.2363,6.2912,1033169,0
1994-09-07,6.2648,6.3204,6.2648,6.2912,2004498,0
1994-09-08,6.2912,6.3204,6.2912,6.2912,1548032,0
1994-09-09,6.2648,6.2912,6.1807,6.1807,3211585,0
1994-09-12,6.1807,6.2363,6.152,6.2363,2098972,0
1994-09-13,6.2089,6.2648,6.2089,6.2363,1938369,0
1994-09-14,6.2089,6.2363,6.152,6.1807,1509390,0
1994-09-15,6.2089,6.3756,6.1807,6.3756,2495321,0
1994-09-16,6.3204,6.3204,6.2363,6.3204,3018772,0
1994-09-19,6.2912,6.3493,6.1807,6.2089,1274500,0
1994-09-20,6.0964,6.1807,6.0169,6.0169,3926984,0
1994-09-21,6.046,6.0964,6.0169,6.0964,2014377,0
1994-09-22,6.0964,6.2363,6.0678,6.1807,1945237,0
1994-09-23,6.1807,6.1807,6.1254,6.1807,1771758,0
1994-09-26,6.1254,6.1254,6.046,6.0964,3516036,0
1994-09-27,6.0964,6.0964,5.9617,6.0964,4825748,0
1994-09-28,6.0964,6.2089,6.0678,6.2089,4650117,0
1994-09-29,6.2089,6.2648,6.1807,6.2648,1940940,0
1994-09-30,6.2363,6.2912,6.1807,6.2648,2514211,0
1994-10-03,6.3204,6.3204,6.2363,6.2363,2040999,0
1994-10-04,6.2363,6.2648,6.1254,6.1807,3065153,0
1994-10-05,6.2089,6.2089,6.046,6.1254,2510781,0
1994-10-06,6.1254,6.1254,6.0678,6.0964,1538160,0
1994-10-07,6.0678,6.0964,6.0169,6.046,2453237,0
1994-10-10,6.046,6.0964,6.0169,6.0678,1169295,0
1994-10-11,6.0964,6.1807,6.0964,6.1807,3118832,0
1994-10-12,6.2089,6.2089,6.152,6.152,1318729,0
1994-10-13,6.2089,6.3204,6.2089,6.2648,2944051,0
1994-10-14,6.2648,6.2648,6.152,6.1807,1650235,0
1994-10-17,6.1807,6.1807,6.1254,6.1254,970472,0
1994-10-18,6.1254,6.152,6.046,6.1254,1583672,0
1994-10-19,6.0964,6.152,6.046,6.0678,1526135,0
1994-10-20,6.046,6.0678,5.9617,5.99,2153079,0
1994-10-21,5.9332,5.99,5.822,5.99,2358765,0
1994-10-24,5.9617,5.99,5.9063,5.9063,1319590,0
1994-10-25,5.8771,5.8771,5.2907,5.5697,16399288,0
1994-10-26,5.5697,5.6546,5.5147,5.5421,5359930,0
1994-10-27,5.5421,5.7383,5.5147,5.6827,6066321,0
1994-10-28,5.6827,5.85,5.6827,5.822,3310773,0
1994-10-31,5.7939,5.822,5.7664,5.7939,1833167,0
1994-11-01,5.7939,5.9332,5.7939,5.7939,4055379,0
1994-11-02,5.7664,5.85,5.7664,5.7939,2244969,0
1994-11-03,5.7939,5.85,5.7664,5.7939,2102839,0
1994-11-04,5.7939,6.0678,5.7939,6.046,5494770,0
1994-11-07,5.9617,6.0556,5.9332,6.0169,4547913,0
1994-11-08,6.046,6.2648,6.046,6.2363,7723856,0
1994-11-09,6.2648,6.3493,6.2089,6.2089,8023580,0
1994-11-10,6.1807,6.2089,6.152,6.1807,1659680,0
1994-11-11,6.1254,6.1807,6.0964,6.1254,1171865,0
1994-11-14,6.1807,6.2089,6.1254,6.152,1175729,0
1994-11-15,6.0964,6.152,6.046,6.1254,2775295,0
1994-11-16,6.0964,6.1254,6.0169,6.0678,1510673,0
1994-11-17,6.0169,6.046,5.9617,6.0169,6171960,0
1994-11-18,5.99,6.0317,5.99,5.99,4261931,0
1994-11-21,5.99,5.99,5.9063,5.9332,1585823,0
1994-11-22,5.8771,5.9063,5.6546,5.7664,4616191,0
1994-11-23,5.5986,5.7664,5.5986,5.7664,2864618,0
1994-11-25,5.7664,5.85,5.7383,5.7939,766504,0
1994-11-28,5.7664,5.7939,5.6827,5.7664,1043902,0
1994-11-29,5.7383,5.7664,5.6827,5.7664,1226404,0
1994-11-30,5.7383,5.7664,5.7097,5.7383,2673099,0
1994-12-01,5.6546,5.7383,5.5697,5.7097,1845620,0
1994-12-02,5.7097,5.7664,5.5986,5.6546,2080503,0
1994-12-05,5.5986,5.6546,5.5986,5.6546,2463540,0
1994-12-06,5.6261,5.7664,5.6261,5.7664,1551469,0
1994-12-07,5.7383,5.822,5.7383,5.7664,1847766,0
1994-12-08,5.7097,5.7664,5.6546,5.6546,3204712,0
1994-12-09,5.6546,5.6827,5.6261,5.6827,3235625,0
1994-12-12,5.6261,5.7939,5.6261,5.7939,2074925,0
1994-12-13,5.7664,5.822,5.7383,5.7664,2171107,0
1994-12-14,5.7664,5.9617,5.7664,5.9063,4142548,0
1994-12-15,5.9063,5.9617,5.85,5.9332,1971867,0
1994-12-16,5.9617,6.1807,5.9332,6.1807,6028534,0
1994-12-19,6.0964,6.1254,6.0678,6.0964,1624468,0
1994-12-20,6.0678,6.2089,6.0678,6.1807,2071059,0
1994-12-21,6.1807,6.2912,6.152,6.1807,3872018,0
1994-12-22,6.1807,6.2089,6.0964,6.1807,3222316,0
1994-12-23,6.152,6.2363,6.152,6.1807,896613,0
1994-12-27,6.2089,6.2363,6.152,6.1807,820606,0
1994-12-28,6.1807,6.2648,6.152,6.2648,3423709,0
1994-12-29,6.2363,6.4041,6.2363,6.3493,3397947,0
1994-12-30,6.3493,6.4312,6.2912,6.2912,2980130,0
1995-01-03,6.2648,6.2648,6.1807,6.2648,3551242,0
1995-01-04,6.2912,6.3493,6.2089,6.3493,1687597,0
1995-01-05,6.3493,6.3756,6.2912,6.3493,1851196,0
1995-01-06,6.2912,6.4312,6.2648,6.4041,2963806,0
1995-01-09,6.3756,6.4312,6.2648,6.2912,3125698,0
1995-01-10,6.3204,6.3204,6.2363,6.2363,3164350,0
1995-01-11,6.2363,6.2363,6.152,6.2089,1650666,0
1995-01-12,6.152,6.1807,6.0964,6.0964,3354146,0
1995-01-13,6.1254,6.1254,6.0169,6.0964,3073308,0
1995-01-16,6.0678,6.152,6.046,6.1254,2912284,0
1995-01-17,6.1254,6.2363,6.1254,6.2363,1754155,0
1995-01-18,6.2089,6.2363,6.1254,6.152,2559307,0
1995-01-19,6.1254,6.152,6.0964,6.152,2157802,0
1995-01-20,6.1254,6.1254,6.046,6.0678,3034666,0
1995-01-23,6.0169,6.0964,6.0169,6.046,2312391,0
1995-01-24,6.0678,6.0678,5.9617,6.046,3112817,0
1995-01-25,6.046,6.152,6.046,6.152,2687270,0
1995-01-26,6.152,6.2089,6.1254,6.152,2096822,0
1995-01-27,6.2089,6.3756,6.2089,6.3204,6267291,0
1995-01-30,6.3493,6.4312,6.3204,6.4312,3056136,0
1995-01-31,6.4312,6.5715,6.3756,6.5715,5752850,0
1995-02-01,6.6549,6.6549,6.488,6.5154,7835501,0
1995-02-02,6.488,6.5442,6.4041,6.5154,2365637,0
1995-02-03,6.5154,6.5442,6.4603,6.5442,2840998,0
1995-02-06,6.5154,6.5154,6.4603,6.5154,3184959,0
1995-02-07,6.488,6.5442,6.488,6.488,2076644,0
1995-02-08,6.488,6.488,6.4041,6.4312,3210726,0
1995-02-09,6.4312,6.4603,6.2912,6.4312,4886723,0
1995-02-10,6.4312,6.488,6.4041,6.4603,3551678,0
1995-02-13,6.5154,6.7119,6.488,6.6833,6091658,0
1995-02-14,6.6833,6.7395,6.6278,6.6549,4277391,0
1995-02-15,6.5997,6.8518,6.5997,6.7677,8257614,0
1995-02-16,6.8518,6.9362,6.8232,6.8783,8514835,0
1995-02-17,6.9069,6.9625,6.8518,6.9069,6836260,0
1995-02-21,6.9069,6.9362,6.8783,6.9362,4329773,0
1995-02-22,6.9069,6.9912,6.9069,6.9625,4761333,0
1995-02-23,6.9625,7.0468,6.9069,7.0182,4342656,0
1995-02-24,6.9625,7.0182,6.9625,7.0182,2370789,0
1995-02-27,6.9069,6.9362,6.8783,6.9069,3475675,0
1995-02-28,6.8783,6.9362,6.8783,6.9362,2962089,0
1995-03-01,6.8783,6.9362,6.8232,6.8518,1666125,0
1995-03-02,6.8518,6.9362,6.8518,6.9362,6047426,0
1995-03-03,6.8783,6.9625,6.8783,6.9625,2275459,0
1995-03-06,6.9069,6.9362,6.8783,6.9069,1911750,0
1995-03-07,6.9069,6.9362,6.8518,6.8783,6419301,0
1995-03-08,6.8783,6.9625,6.8783,6.9362,2867192,0
1995-03-09,6.9069,6.9362,6.8783,6.9069,3325371,0
1995-03-10,6.9069,7.0468,6.9069,7.0468,2402561,0
1995-03-13,7.0753,7.326,7.0753,7.326,4755320,0
1995-03-14,7.326,7.3816,7.2989,7.326,3667620,0
1995-03-15,7.3546,7.4101,7.326,7.3816,4123649,0
1995-03-16,7.4101,7.4388,7.326,7.3546,5421760,0
1995-03-17,7.3816,7.5179,7.3816,7.4388,4217265,0
1995-03-20,7.4101,7.5179,7.4101,7.5179,2462256,0
1995-03-21,7.5179,7.657,7.5179,7.5734,3583018,0
1995-03-22,7.5734,7.5734,7.3546,7.4606,3045399,0
1995-03-23,7.4606,7.4606,7.3546,7.4388,2086945,0
1995-03-24,7.4892,7.6007,7.4606,7.5454,2903690,0
1995-03-27,7.5454,7.7683,7.5454,7.7129,3883611,0
1995-03-28,7.7129,7.7413,7.4892,7.5734,11046225,0
1995-03-29,7.5454,7.629,7.326,7.3546,4617908,0
1995-03-30,7.3816,7.3816,7.326,7.3546,3296177,0
1995-03-31,7.2989,7.2989,7.1313,7.2989,4340080,0
1995-04-03,7.2705,7.3546,7.2705,7.3546,1633059,0
1995-04-04,7.3546,7.4101,7.326,7.4101,1442397,0
1995-04-05,7.4101,7.4606,7.3816,7.4388,1597420,0
1995-04-06,7.4101,7.4388,7.3546,7.4388,1728386,0
1995-04-07,7.4388,7.4892,7.4101,7.4606,2352756,0
1995-04-10,7.4388,7.629,7.4388,7.5734,4529019,0
1995-04-11,7.6007,7.6007,7.4606,7.4606,3428434,0
1995-04-12,7.4606,7.5179,7.4388,7.4606,1025010,0
1995-04-13,7.4892,7.6007,7.4606,7.6007,1817707,0
1995-04-17,7.657,7.7683,7.629,7.7413,2902402,0
1995-04-18,7.7413,7.7413,7.657,7.657,2550284,0
1995-04-19,7.6846,7.7413,7.326,7.3546,3586886,0
1995-04-20,7.3546,7.5179,7.2705,7.4606,3280721,0
1995-04-21,7.4892,7.5454,7.4101,7.5454,2644325,0
1995-04-24,7.5454,7.5734,7.4606,7.5734,1359097,0
1995-04-25,7.5734,7.6007,7.4892,7.4892,1322593,0
1995-04-26,7.4892,7.5179,7.4101,7.4101,3139867,0
1995-04-27,7.4101,7.4388,7.2418,7.326,3840243,0
1995-04-28,7.4101,7.7683,7.3816,7.7413,3594624,0
1995-05-01,7.6846,7.7129,7.6007,7.629,2579057,0
1995-05-02,7.6007,7.657,7.5734,7.657,1988185,0
1995-05-03,7.657,7.7129,7.629,7.629,2010514,0
1995-05-04,7.6846,7.7968,7.629,7.657,6222196,0
1995-05-05,7.7129,7.7968,7.6846,7.7413,3060430,0
1995-05-08,7.7413,7.8812,7.7129,7.8812,2302084,0
1995-05-09,7.852,7.9368,7.852,7.852,3378196,0
1995-05-10,7.852,7.8812,7.7129,7.7683,4803418,0
1995-05-11,7.7968,7.852,7.7683,7.825,6519354,0
1995-05-12,7.825,7.825,7.4892,7.5734,6767125,0
1995-05-15,7.5454,7.6007,7.4101,7.4606,2373800,0
1995-05-16,7.4606,7.629,7.4606,7.5734,1890702,0
1995-05-17,7.5734,7.5734,7.5179,7.5734,1926349,0
1995-05-18,7.5454,7.5734,7.4606,7.4892,1763601,0
1995-05-19,7.4101,7.5179,7.4101,7.4892,2782594,0
1995-05-22,7.5179,7.5454,7.4606,7.4892,1620176,0
1995-05-23,7.4606,7.5734,7.3546,7.5734,2837560,0
1995-05-24,7.5734,7.657,7.5454,7.6007,2503048,0
1995-05-25,7.6007,7.7968,7.5734,7.7129,2065906,0
1995-05-26,7.7413,7.7683,7.7129,7.7413,2582063,0
1995-05-30,7.7683,7.7683,7.6846,7.6846,4060964,0
1995-05-31,7.6846,7.7683,7.657,7.7683,3479532,0
1995-06-01,7.7413,7.7683,7.7413,7.7413,1046485,0
1995-06-02,7.7413,7.7968,7.6846,7.7413,1543309,0
1995-06-05,7.7413,7.852,7.7129,7.7968,1269777,0
1995-06-06,7.7968,7.825,7.7129,7.7413,2086945,0
1995-06-07,7.7129,7.7683,7.6007,7.657,2210193,0
1995-06-08,7.629,7.7129,7.629,7.6846,1332475,0
1995-06-09,7.6846,7.7129,7.5734,7.657,1314432,0
1995-06-12,7.6007,7.7413,7.5734,7.629,1924202,0
1995-06-13,7.6846,7.7683,7.657,7.6846,1162423,0
1995-06-14,7.6846,7.7129,7.6007,7.7129,836931,0
1995-06-15,7.7129,7.7413,7.629,7.629,1153834,0
1995-06-16,7.7129,7.852,7.6846,7.852,4350382,0
1995-06-19,7.825,7.825,7.7683,7.7968,1678148,0
1995-06-20,7.7968,8.0761,7.7968,8.0211,4706369,0
1995-06-21,8.0211,8.2447,8.0211,8.1603,3764236,0
1995-06-22,8.2159,8.2447,8.104,8.2159,2716035,0
1995-06-23,8.1603,8.1874,8.0477,8.0761,1515401,0
1995-06-26,8.0761,8.104,7.9082,7.9637,3035951,0
1995-06-27,7.9368,8.0477,7.8812,8.0211,2593227,0
1995-06-28,7.9368,7.9637,7.7683,7.8812,2490595,0
1995-06-29,7.825,7.9637,7.825,7.9368,1758875,0
1995-06-30,8.0211,8.1874,8.0211,8.104,2518078,0
1995-07-03,8.0477,8.0761,8.0211,8.0341,807294,0
1995-07-05,8.0477,8.0761,7.9368,7.9368,1350504,0
1995-07-06,7.9368,7.9917,7.852,7.9082,2193876,0
1995-07-07,7.8812,7.8812,7.629,7.7129,2650338,0
1995-07-10,7.7129,7.7413,7.5734,7.657,2957371,0
1995-07-11,7.629,7.852,7.629,7.7968,2153510,0
1995-07-12,7.825,7.852,7.7129,7.7683,2078789,0
1995-07-13,7.7129,7.7129,7.5179,7.657,2820385,0
1995-07-14,7.629,7.6846,7.5454,7.5734,2138048,0
1995-07-17,7.5734,7.7683,7.5454,7.7413,2420601,0
1995-07-18,7.7968,8.0761,7.7683,7.9637,5219088,0
1995-07-19,7.9082,8.0211,7.7683,8.0211,5051618,0
1995-07-20,7.9368,7.9637,7.852,7.9082,5323009,0
1995-07-21,7.9637,8.0211,7.9082,8.0211,3942873,0
1995-07-24,7.9368,7.9917,7.9082,7.9637,1234565,0
1995-07-25,8.0211,8.1603,8.0211,8.1603,1983030,0
1995-07-26,8.1603,8.3553,8.1603,8.1603,3547379,0
1995-07-27,8.1874,8.4113,8.1603,8.3838,1708206,0
1995-07-28,8.3553,8.4113,8.3278,8.4113,1446267,0
1995-07-31,8.3838,8.4113,8.2711,8.3002,1529133,0
1995-08-01,8.3278,8.3838,8.2711,8.3002,2038853,0
1995-08-02,8.2711,8.3002,8.0477,8.1318,2141475,0
1995-08-03,8.0761,8.2447,8.0761,8.2447,1255606,0
1995-08-04,8.2159,8.3553,8.2159,8.3553,1039613,0
1995-08-07,8.3553,8.3838,8.2711,8.3553,969186,0
1995-08-08,8.3553,8.3553,8.2159,8.3553,2230804,0
1995-08-09,8.3002,8.3278,8.2711,8.3002,1152976,0
1995-08-10,8.3278,8.4952,8.3278,8.4672,2034560,0
1995-08-11,8.4672,8.4672,8.3278,8.3278,3275994,0
1995-08-14,8.3278,8.3838,8.3002,8.3553,1295116,0
1995-08-15,8.3278,8.4672,8.2711,8.3278,1511536,0
1995-08-16,8.3278,8.3553,8.2159,8.3002,2251414,0
1995-08-17,8.3002,8.3553,8.2447,8.2711,1974009,0
1995-08-18,8.3002,8.3278,8.2711,8.2711,2110567,0
1995-08-21,8.2711,8.3553,8.2711,8.3002,1216532,0
1995-08-22,8.3002,8.3553,8.3002,8.3278,830054,0
1995-08-23,8.3002,8.3838,8.2711,8.3553,1080833,0
1995-08-24,8.3838,8.3838,8.3278,8.3553,1579381,0
1995-08-25,8.3838,8.4952,8.3838,8.4672,1534726,0
1995-08-28,8.4952,8.6074,8.4672,8.5508,3275994,0
1995-08-29,8.5787,8.6626,8.5787,8.6626,3267837,0
1995-08-30,8.6349,8.7188,8.6349,8.6912,2195587,0
1995-08-31,8.6912,8.8267,8.6626,8.6912,2172832,0
1995-09-01,8.6912,8.6912,8.6074,8.6349,1481046,0
1995-09-05,8.6626,8.6626,8.6074,8.6349,1539016,0
1995-09-06,8.5787,8.7748,8.5787,8.7473,6256549,0
1995-09-07,8.6912,8.7748,8.6349,8.7748,4548341,0
1995-09-08,8.7748,8.8023,8.5508,8.6626,14259953,0
1995-09-11,8.5787,8.6074,8.4672,8.4952,3485120,0
1995-09-12,8.5508,8.5508,8.3838,8.4396,2681255,0
1995-09-13,8.4396,8.5238,8.3838,8.4672,3462355,0
1995-09-14,8.4952,8.5238,8.4396,8.5238,1728815,0
1995-09-15,8.6626,8.6626,8.5238,8.5787,4727408,0
1995-09-18,8.5787,8.6349,8.4952,8.6074,2998595,0
1995-09-19,8.6074,8.6349,8.5508,8.5787,3240786,0
1995-09-20,8.5238,8.6074,8.4952,8.6074,4894879,0
1995-09-21,8.5787,8.6626,8.5238,8.6349,5274479,0
1995-09-22,8.6074,8.6626,8.5787,8.6349,3288015,0
1995-09-25,8.6626,8.7473,8.6349,8.7473,3066871,0
1995-09-26,8.7473,8.8538,8.7048,8.8023,2755547,0
1995-09-27,8.7473,8.9661,8.7188,8.8818,4847218,0
1995-09-28,8.8538,8.9661,8.8023,8.9661,2727636,0
1995-09-29,9.0215,9.2172,8.9371,9.1611,3249365,0
1995-10-02,9.1334,9.2172,8.9936,9.0493,2447223,0
1995-10-03,9.1059,9.1611,9.0215,9.1059,3542230,0
1995-10-04,9.1059,9.2452,9.1059,9.1897,1411912,0
1995-10-05,9.1334,9.1334,8.9371,9.1059,2082225,0
1995-10-06,9.1059,9.3566,9.0493,9.3287,1569935,0
1995-10-09,9.3006,9.3006,8.9936,9.0215,1349651,0
1995-10-10,8.9106,9.1334,8.9106,9.0769,1779915,0
1995-10-11,9.0769,9.0769,8.9106,8.9936,1826292,0
1995-10-12,8.9936,9.0215,8.8818,8.9661,2306380,0
1995-10-13,8.9936,8.9936,8.8023,8.9106,3122690,0
1995-10-16,8.9371,8.9661,8.7473,8.8538,1933645,0
1995-10-17,8.8267,8.9371,8.7188,8.9371,2627153,0
1995-10-18,8.9661,9.0215,8.8538,8.9371,1669982,0
1995-10-19,8.9661,9.0493,8.9106,9.0493,2562309,0
1995-10-20,9.0215,9.0215,8.9106,9.0215,2949215,0
1995-10-23,8.9371,8.9936,8.8538,8.9661,1659680,0
1995-10-24,8.9371,9.0215,8.8023,8.8538,4500683,0
1995-10-25,8.8538,8.9106,8.7473,8.7748,4547913,0
1995-10-26,8.7748,8.8023,8.4952,8.4952,3599341,0
1995-10-27,8.5238,8.6074,8.4672,8.5238,3887049,0
1995-10-30,8.5508,8.7473,8.5238,8.7188,1696178,0
1995-10-31,8.7188,8.7188,8.6074,8.6074,4584844,0
1995-11-01,8.5787,8.6912,8.5787,8.6626,2408141,0
1995-11-02,8.6626,8.6626,8.3278,8.4396,2666653,0
1995-11-03,8.4396,8.4672,8.3278,8.4396,2700151,0
1995-11-06,8.4113,8.4113,8.3553,8.4113,1815555,0
1995-11-07,8.4113,8.5787,8.3553,8.5787,2192588,0
1995-11-08,8.5508,8.6349,8.5238,8.5508,1648950,0
1995-11-09,8.5238,8.5508,8.4672,8.4952,969186,0
1995-11-10,8.4672,8.6074,8.4113,8.5508,1934078,0
1995-11-13,8.4952,8.6074,8.4396,8.5787,1174018,0
1995-11-14,8.6626,8.7188,8.6074,8.6074,1672561,0
1995-11-15,8.5787,8.6626,8.5787,8.6626,1359525,0
1995-11-16,8.6626,8.7748,8.6626,8.7473,1949962,0
1995-11-17,8.7748,8.8023,8.5787,8.6349,2608255,0
1995-11-20,8.5787,8.6074,8.3553,8.3838,3598482,0
1995-11-21,8.4113,8.4672,8.3002,8.3553,2389255,0
1995-11-22,8.3553,8.3838,8.1874,8.2711,3701543,0
1995-11-24,8.3002,8.3838,8.2159,8.3553,837356,0
1995-11-27,8.3553,8.5787,8.3553,8.5787,1979593,0
1995-11-28,9.971,9.971,9.1334,9.2172,24780571,0
1995-11-29,9.1611,9.3566,9.0493,9.3566,8290679,0
1995-11-30,9.3287,9.3841,9.3287,9.3287,2865474,0
1995-12-01,9.1897,9.4696,8.8538,9.3841,11241608,0
1995-12-04,9.3566,9.3841,9.3006,9.3287,6818654,0
1995-12-05,9.2738,9.3841,9.2172,9.3287,1777340,0
1995-12-06,9.3287,9.4696,9.3287,9.4696,2265154,0
1995-12-07,9.4962,9.4962,9.4131,9.4131,1532574,0
1995-12-08,9.4131,9.4394,9.1897,9.1897,1317012,0
1995-12-11,9.0769,9.2172,9.0769,9.1334,1957694,0
1995-12-12,9.1059,9.2452,9.1059,9.1897,23579507,0
1995-12-13,9.1334,9.4696,9.1334,9.3841,3340405,0
1995-12-14,9.4131,9.523,9.4131,9.4696,3338691,0
1995-12-15,9.4394,9.4696,9.3287,9.3287,5899707,0
1995-12-18,9.2452,9.2738,9.0769,9.1059,1828013,0
1995-12-19,9.1059,9.4131,9.0493,9.3566,2844863,0
1995-12-20,9.3566,9.4131,9.0493,9.0493,1608584,0
1995-12-21,9.1334,9.2452,9.1059,9.2172,1377554,0
1995-12-22,9.1611,9.2172,9.1611,9.1611,1079544,0
1995-12-26,9.1897,9.2738,9.1334,9.1334,1038751,0
1995-12-27,9.1334,9.2172,9.1059,9.1897,1622757,0
1995-12-28,9.1611,9.3841,9.1059,9.3006,2486730,0
1995-12-29,9.3566,9.3841,9.2738,9.3287,2506059,0
1996-01-02,9.3287,9.3566,9.2452,9.2738,2336003,0
1996-01-03,9.3287,9.4696,9.3006,9.4696,2369501,0
1996-01-04,9.4962,9.693,9.4962,9.581,4015443,0
1996-01-05,9.4962,9.61,9.4696,9.523,2614698,0
1996-01-08,9.4962,9.61,9.4962,9.61,745033,0
1996-01-09,9.581,9.581,9.4131,9.4131,1186466,0
1996-01-10,9.3006,9.3566,8.8538,8.9106,2144490,0
1996-01-11,9.1334,9.3841,9.1059,9.3841,3217165,0
1996-01-12,9.3841,9.4394,9.1897,9.2738,1578519,0
1996-01-15,9.2738,9.3566,9.2452,9.3006,1683298,0
1996-01-16,9.3287,9.3287,9.2738,9.3287,2329139,0
1996-01-17,9.3006,9.3287,9.2452,9.2452,1928066,0
1996-01-18,9.2738,9.3287,9.1611,9.3287,4063964,0
1996-01-19,9.2452,9.551,9.2172,9.551,4335355,0
1996-01-22,9.523,9.664,9.4962,9.664,4246894,0
1996-01-23,9.636,9.664,9.581,9.636,4592999,0
1996-01-24,9.636,9.888,9.61,9.803,5244422,0
1996-01-25,9.803,10.056,9.777,10,2749528,0
1996-01-26,9.971,10.028,9.888,10,2877069,0
1996-01-29,9.944,9.971,9.86,9.917,1350938,0
1996-01-30,9.917,10.301,9.86,10.247,2153510,0
1996-01-31,10.141,10.165,10.056,10.141,1887268,0
1996-02-01,10.141,10.165,9.917,10.028,1537729,0
1996-02-02,9.3006,9.551,9.1334,9.4696,19231264,0
1996-02-05,9.3287,9.3841,9.0769,9.1334,8684455,0
1996-02-06,9.1611,9.4696,9.1611,9.4394,21784131,0
1996-02-07,9.581,9.749,9.523,9.581,9117728,0
1996-02-08,9.61,9.803,9.581,9.803,6824235,0
1996-02-09,9.749,9.749,9.61,9.664,4500683,0
1996-02-12,9.664,9.749,9.581,9.581,1961989,0
1996-02-13,9.664,9.749,9.581,9.61,4427249,0
1996-02-14,9.523,9.693,9.523,9.61,4595580,0
1996-02-15,9.61,9.61,9.4131,9.4394,3498427,0
1996-02-16,9.4394,9.4394,9.2738,9.3566,3751782,0
1996-02-20,9.3287,9.3566,9.1611,9.2172,2492743,0
1996-02-21,9.2172,9.61,9.2172,9.61,4998368,0
1996-02-22,9.636,9.944,9.636,9.777,4748451,0
1996-02-23,10.141,10.247,9.971,9.971,10296473,0
1996-02-26,9.944,10.112,9.803,10.084,6195144,0
1996-02-27,10.084,10.112,10.028,10.084,5189458,0
1996-02-28,10.141,10.414,10.112,10.247,7011031,0
1996-02-29,10.141,10.275,10.141,10.195,4896596,0
1996-03-01,10.247,10.275,10.195,10.247,3396227,0
1996-03-04,10.247,10.582,10.218,10.498,6504323,0
1996-03-05,10.247,10.33,10.195,10.301,8294541,0
1996-03-06,10.301,10.33,10.028,10.028,4330200,0
1996-03-07,10.084,10.471,10.084,10.442,6147047,0
1996-03-08,10.33,10.33,9.777,9.777,5283074,0
1996-03-11,9.749,10.195,9.721,10.165,4629935,0
1996-03-12,10.112,10.33,9.86,10.218,24481271,0
1996-03-13,10.218,10.301,10.141,10.165,3184959,0
1996-03-14,10.141,10.275,10.084,10.218,3277282,0
1996-03-15,10.218,10.218,10.141,10.141,3988394,0
1996-03-18,10.056,10.112,9.944,10.028,2856883,0
1996-03-19,10.028,10.084,9.944,9.971,2488020,0
1996-03-20,9.971,10.028,9.944,9.971,4163586,0
1996-03-21,9.971,10.165,9.971,10.084,2548134,0
1996-03-22,10.112,10.359,10.112,10.33,4949412,0
1996-03-25,10.33,10.414,10.218,10.275,1638218,0
1996-03-26,10.247,10.301,10.247,10.301,1444981,0
1996-03-27,10.247,10.387,10.247,10.301,2516793,0
1996-03-28,10.275,10.359,10.195,10.33,3755217,0
1996-03-29,10.33,10.33,10.084,10.084,5104438,0
1996-04-01,10.084,10.247,10.056,10.165,3286299,0
1996-04-02,10.165,10.218,10.112,10.218,5365514,0
1996-04-03,10.195,10.195,10,10.112,4311734,0
1996-04-04,10.084,10.084,9.86,9.971,2905404,0
1996-04-08,9.832,9.944,9.721,9.86,3587747,0
1996-04-09,9.888,9.944,9.749,9.86,3654314,0
1996-04-10,9.803,9.832,9.4696,9.523,4878133,0
1996-04-11,9.523,9.523,9.1334,9.3006,4822740,0
1996-04-12,9.3566,9.551,9.3566,9.4394,3881467,0
1996-04-15,9.721,9.803,9.721,9.749,2528815,0
1996-04-16,9.721,9.721,9.551,9.636,7003300,0
1996-04-17,9.636,9.664,9.523,9.551,5960681,0
1996-04-18,9.581,9.86,9.551,9.803,3557260,0
1996-04-19,9.803,9.86,9.777,9.777,3739328,0
1996-04-22,9.832,9.832,9.61,9.636,2894672,0
1996-04-23,9.636,9.693,9.581,9.664,5134927,0
1996-04-24,9.664,9.86,9.581,9.61,4841634,0
1996-04-25,9.551,9.777,9.4696,9.664,5736098,0
1996-04-26,9.721,9.888,9.693,9.749,2704874,0
1996-04-29,9.693,9.777,9.61,9.749,2310243,0
1996-04-30,9.749,9.944,9.693,9.86,1528284,0
1996-05-01,9.832,9.917,9.803,9.917,1453993,0
1996-05-02,9.86,9.86,9.749,9.749,1639933,0
1996-05-03,9.777,9.777,9.3841,9.4394,2456675,0
1996-05-06,9.3566,9.3841,9.1897,9.1897,3531494,0
1996-05-07,9.2172,9.3006,9.2172,9.2738,2104125,0
1996-05-08,9.2172,9.3006,9.1059,9.3006,2041432,0
1996-05-09,9.2738,9.4131,9.2738,9.3287,2885658,0
1996-05-10,9.4131,9.4394,9.3287,9.3841,1587541,0
1996-05-13,9.4394,9.61,9.4131,9.581,2315823,0
1996-05-14,9.581,9.61,9.4394,9.4696,1564786,0
1996-05-15,9.4394,9.581,9.4131,9.551,2517650,0
1996-05-16,9.551,9.803,9.551,9.777,2250557,0
1996-05-17,9.803,9.832,9.693,9.777,2362202,0
1996-05-20,9.832,9.944,9.777,9.917,2445081,0
1996-05-21,9.917,9.971,9.888,9.971,2139339,0
1996-05-22,9.971,10,9.888,9.944,3279427,0
1996-05-23,9.86,9.888,9.749,9.803,4474487,0
1996-05-24,9.777,9.888,9.777,9.86,1591403,0
1996-05-28,9.917,9.917,9.749,9.888,2390538,0
1996-05-29,9.832,9.902,9.803,9.803,1383572,0
1996-05-30,9.803,9.888,9.777,9.803,1863654,0
1996-05-31,9.832,9.888,9.803,9.86,1833595,0
1996-06-03,9.803,9.917,9.803,9.888,1280081,0
1996-06-04,9.888,10.359,9.888,10.301,5378402,0
1996-06-05,10.301,10.414,10.195,10.414,2422316,0
1996-06-06,10.359,10.498,10.359,10.442,2535253,0
1996-06-07,10.359,10.359,10.218,10.33,2471699,0
1996-06-10,10.301,10.301,10.084,10.141,2350605,0
1996-06-11,10.165,10.498,10.165,10.414,14451039,0
1996-06-12,10.414,10.609,10.414,10.582,3890482,0
1996-06-13,10.582,10.609,10.414,10.414,2225649,0
1996-06-14,10.414,10.498,10.359,10.471,2320551,0
1996-06-17,10.471,10.526,10.442,10.442,3003320,0
1996-06-18,10.498,10.553,10.471,10.471,4107771,0
1996-06-19,10.471,10.553,10.442,10.526,2669235,0
1996-06-20,10.498,10.526,10.247,10.275,3882753,0
1996-06-21,10.275,10.301,10.224,10.301,4063964,0
1996-06-24,10.33,10.471,10.301,10.414,3834660,0
1996-06-25,10.442,10.666,10.442,10.637,7695084,0
1996-06-26,10.666,10.722,10.637,10.666,2521083,0
1996-06-27,10.637,10.666,10.485,10.637,2282757,0
1996-06-28,10.666,10.693,10.498,10.526,2606967,0
1996-07-01,10.582,10.666,10.553,10.637,2816090,0
1996-07-02,10.609,10.609,10.387,10.414,10976660,0
1996-07-03,10.442,10.471,10.414,10.442,1633486,0
1996-07-05,10.359,10.359,10.141,10.141,1093283,0
1996-07-08,10.084,10.112,10,10.028,2032840,0
1996-07-09,10.028,10.056,9.944,10.056,1695322,0
1996-07-10,10.084,10.112,9.888,10.028,2161666,0
1996-07-11,10.028,10.056,9.917,9.917,2765419,0
1996-07-12,9.917,10.028,9.917,9.971,1576803,0
1996-07-15,9.944,9.971,9.721,9.721,3034666,0
1996-07-16,9.523,9.86,9.4696,9.777,6180545,0
1996-07-17,9.888,9.888,9.749,9.86,1779058,0
1996-07-18,9.917,10.247,9.86,10.141,2366068,0
1996-07-19,10.141,10.141,9.917,9.971,1680723,0
1996-07-22,9.917,9.917,9.721,9.721,1890281,0
1996-07-23,9.749,9.749,9.523,9.523,3147600,0
1996-07-24,9.4696,9.581,9.3841,9.4131,3601063,0
1996-07-25,9.3841,9.4131,9.1059,9.2172,7485098,0
1996-07-26,9.4131,9.636,9.3287,9.61,6137174,0
1996-07-29,9.581,9.636,9.4962,9.551,3214587,0
1996-07-30,9.523,9.551,9.1897,9.3841,3984524,0
1996-07-31,9.3006,9.3006,9.1334,9.2738,7991807,0
1996-08-01,9.2452,9.581,9.2172,9.581,2976692,0
1996-08-02,9.888,10.056,9.832,9.917,12942087,0
1996-08-05,9.944,9.971,9.693,9.749,3552961,0
1996-08-06,9.721,9.803,9.721,9.777,2864186,0
1996-08-07,9.777,9.803,9.636,9.636,2853880,0
1996-08-08,9.664,9.664,9.523,9.61,4179904,0
1996-08-09,9.664,9.664,9.4394,9.523,2519799,0
1996-08-12,9.551,9.551,9.4131,9.551,2416737,0
1996-08-13,9.4962,9.664,9.4962,9.61,2579914,0
1996-08-14,9.636,9.749,9.636,9.721,2512921,0
1996-08-15,9.721,9.721,9.581,9.581,1917761,0
1996-08-16,9.61,9.721,9.581,9.693,2865903,0
1996-08-19,9.777,9.803,9.693,9.749,1812121,0
1996-08-20,9.749,9.749,9.581,9.664,3653015,0
1996-08-21,9.693,9.693,9.551,9.581,2260003,0
1996-08-22,9.581,9.581,9.4962,9.581,3026506,0
1996-08-23,9.581,9.581,9.3841,9.3841,2536547,0
1996-08-26,9.3841,9.3841,9.2172,9.2738,3929985,0
1996-08-27,9.3006,9.551,9.2738,9.4962,4182052,0
1996-08-28,9.551,9.693,9.523,9.551,2833269,0
1996-08-29,9.664,10.165,9.664,10.112,7254935,0
1996-08-30,10.112,10.112,9.917,9.971,3839814,0
1996-09-03,9.86,9.86,9.636,9.721,4498535,0
1996-09-04,9.777,9.86,9.721,9.86,2790326,0
1996-09-05,9.803,9.832,9.693,9.693,1942670,0
1996-09-06,9.664,9.917,9.61,9.917,2524951,0
1996-09-09,9.888,10.028,9.832,10.028,2197735,0
1996-09-10,10,10,9.749,9.777,3018772,0
1996-09-11,9.749,10.028,9.721,9.971,3055700,0
1996-09-12,9.944,9.971,9.803,9.86,2625867,0
1996-09-13,9.944,10.141,9.917,10.112,3243792,0
1996-09-16,10.141,10.301,10.056,10.165,5125481,0
1996-09-17,10.165,10.165,10.028,10.056,1696615,0
1996-09-18,9.971,10.084,9.971,9.971,2461395,0
1996-09-19,10.028,10.056,9.721,9.749,5183447,0
1996-09-20,9.777,10,9.721,10,11877136,0
1996-09-23,10,10.056,9.944,9.944,3712273,0
1996-09-24,9.944,10.084,9.832,9.86,4008146,0
1996-09-25,9.888,10.056,9.86,10,6594499,0
1996-09-26,10,10.33,9.971,10.251,4670726,0
1996-09-27,10.275,10.359,10.251,10.301,3936860,0
1996-09-30,10.275,10.414,10.275,10.359,2828970,0
1996-10-01,9.581,9.944,9.581,9.917,8602006,0
1996-10-02,9.944,10.112,9.944,10.028,7711833,0
1996-10-03,10.084,10.112,10.028,10.084,3722583,0
1996-10-04,10.141,10.334,10.112,10.195,3144595,0
1996-10-07,10.251,10.334,10.165,10.306,3797298,0
1996-10-08,10.419,10.419,10.084,10.224,3936860,0
1996-10-09,10.251,10.251,10.112,10.141,2691989,0
1996-10-10,10.112,10.112,9.986,10.028,2455816,0
1996-10-11,10.056,10.056,10.028,10.028,1830586,0
1996-10-14,10.056,10.112,10.028,10.056,1325601,0
1996-10-15,10.084,10.084,10,10.028,2761131,0
1996-10-16,10.028,10.056,9.971,10,1952973,0
1996-10-17,9.944,9.971,9.803,9.86,5572496,0
1996-10-18,9.888,10.084,9.86,10.084,3692095,0
1996-10-21,10.084,10.165,10.028,10.141,4419523,0
1996-10-22,10.112,10.165,9.803,9.832,20487731,0
1996-10-23,9.749,9.803,9.2452,9.581,10566571,0
1996-10-24,9.4131,9.4394,9.054,9.0815,14594468,0
1996-10-25,9.1611,9.2738,9.1108,9.2738,8810699,0
1996-10-28,9.2738,9.4131,9.1611,9.2172,7741463,0
1996-10-29,9.1897,9.3566,9.1611,9.1897,4814578,0
1996-10-30,9.2452,9.2452,9.1108,9.1334,6089508,0
1996-10-31,9.1611,9.3006,9.1611,9.2738,4860958,0
1996-11-01,9.3006,9.3006,9.1611,9.2452,4998798,0
1996-11-04,9.2172,9.2738,9.1611,9.1897,7969909,0
1996-11-05,9.1897,9.3841,9.1897,9.3006,7230024,0
1996-11-06,9.3006,9.4131,9.2452,9.4131,9046014,0
1996-11-07,9.4131,9.551,9.3006,9.523,7205554,0
1996-11-08,9.523,9.664,9.4962,9.664,4447867,0
1996-11-11,9.664,9.721,9.636,9.721,3959191,0
1996-11-12,9.664,9.693,9.61,9.636,4057092,0
1996-11-13,9.61,9.664,9.551,9.636,2905844,0
1996-11-14,9.551,9.581,9.4962,9.581,2955651,0
1996-11-15,9.61,9.664,9.4394,9.4962,4963156,0
1996-11-18,9.4962,9.581,9.4696,9.4696,2394835,0
1996-11-19,9.4696,9.4696,9.3287,9.3566,4841204,0
1996-11-20,9.3287,9.3566,9.1334,9.2172,4276098,0
1996-11-21,9.2738,9.3566,9.0264,9.0815,5697458,0
1996-11-22,9.1334,9.2172,9.0815,9.1108,4794400,0
1996-11-25,9.1897,9.551,9.1334,9.551,7364865,0
1996-11-26,9.523,9.61,9.4131,9.523,4610181,0
1996-11-27,9.523,9.61,9.3841,9.3841,2793764,0
1996-11-29,9.4394,9.4962,9.3841,9.4696,1325171,0
1996-12-02,9.4696,9.4696,9.3006,9.3006,2621138,0
1996-12-03,9.3006,9.3566,9.1108,9.1334,5761005,0
1996-12-04,9.0815,9.3006,8.858,9.2452,7581723,0
1996-12-05,9.1897,9.3006,9.1334,9.1897,3364458,0
1996-12-06,9.0264,9.3287,8.9423,9.2738,3619524,0
1996-12-09,9.2452,9.3006,9.1897,9.3006,3218881,0
1996-12-10,9.4131,9.523,9.3006,9.4131,4394182,0
1996-12-11,9.3287,9.3566,9.2172,9.3566,2673528,0
1996-12-12,9.4131,9.4394,9.1897,9.1897,2701004,0
1996-12-13,9.1334,9.1334,9.0264,9.054,2375081,0
1996-12-16,9.0264,9.054,8.8865,8.9423,3606214,0
1996-12-17,8.9147,9.1334,8.9147,9.0815,3838529,0
1996-12-18,9.0815,9.2452,9.054,9.1611,3813196,0
1996-12-19,9.1611,9.3566,9.1611,9.3287,3410397,0
1996-12-20,9.636,9.636,9.1897,9.3287,6434756,0
1996-12-23,9.2738,9.3287,9.1897,9.2738,3533641,0
1996-12-24,9.2172,9.2452,9.1334,9.1334,1234565,0
1996-12-26,9.1108,9.1611,9.0815,9.1334,2911851,0
1996-12-27,9.1897,9.2172,9.1611,9.1897,1721948,0
1996-12-30,9.2452,9.3566,9.2452,9.3006,1557911,0
1996-12-31,9.2738,9.3566,9.1334,9.1334,2185284,0
1997-01-02,9.1334,9.1611,8.8865,9.054,2821676,0
1997-01-03,9.1611,9.4696,9.1611,9.4696,3874163,0
1997-01-06,9.4962,9.61,9.3841,9.4394,4122368,0
1997-01-07,9.4131,9.664,9.3841,9.664,2929888,0
1997-01-08,9.693,9.721,9.551,9.581,2926883,0
1997-01-09,9.581,9.777,9.581,9.693,5256445,0
1997-01-10,9.61,9.664,9.523,9.664,2850016,0
1997-01-13,9.721,9.749,9.581,9.693,2256564,0
1997-01-14,9.721,9.777,9.636,9.749,3262681,0
1997-01-15,9.777,9.803,9.693,9.777,2485444,0
1997-01-16,9.777,9.86,9.777,9.803,2751250,0
1997-01-17,9.777,9.803,9.581,9.803,3497137,0
1997-01-20,9.832,9.86,9.693,9.721,1481901,0
1997-01-21,9.664,9.721,9.551,9.721,2010941,0
1997-01-22,9.721,9.721,9.636,9.664,1669127,0
1997-01-23,9.721,9.832,9.523,9.551,1946531,0
1997-01-24,9.4962,9.61,9.4394,9.523,1716368,0
1997-01-27,9.4696,9.523,9.3287,9.4131,2022958,0
1997-01-28,9.581,9.664,9.3566,9.4131,1732254,0
1997-01-29,9.4131,9.4696,9.3287,9.4394,2784744,0
1997-01-30,9.4962,10.306,9.4962,10.251,9671675,0
1997-01-31,10.637,10.637,10.251,10.251,8945968,0
1997-02-03,10.251,10.306,10.141,10.141,6049143,0
1997-02-04,10.141,10.28,10.141,10.195,2552432,0
1997-02-05,10.251,10.251,10.112,10.195,5250435,0
1997-02-06,10.141,10.835,10.141,10.475,9831409,0
1997-02-07,10.475,10.582,10.419,10.475,5180012,0
1997-02-10,10.526,10.778,10.526,10.637,4107334,0
1997-02-11,10.637,10.722,10.609,10.609,4732990,0
1997-02-12,10.609,10.637,10.475,10.582,6206739,0
1997-02-13,10.666,11.084,10.637,10.693,5272766,0
1997-02-14,10.693,10.749,10.582,10.582,2819096,0
1997-02-18,10.553,10.637,10.553,10.637,2911423,0
1997-02-19,10.609,10.666,10.553,10.637,2896390,0
1997-02-20,10.526,10.609,10.419,10.609,3039817,0
1997-02-21,10.609,10.693,10.582,10.693,2393549,0
1997-02-24,10.637,10.666,10.609,10.637,2720335,0
1997-02-25,10.582,10.861,10.582,10.861,2806213,0
1997-02-26,10.915,11.084,10.778,10.806,4220701,0
1997-02-27,10.722,10.749,10.391,10.391,8515259,0
1997-02-28,10.363,10.502,10.251,10.251,2816090,0
1997-03-03,10.165,10.419,10.165,10.334,2355328,0
1997-03-04,10.334,10.526,10.334,10.419,3251516,0
1997-03-05,10.391,10.582,10.363,10.582,4176477,0
1997-03-06,10.475,10.502,10.334,10.447,4847640,0
1997-03-07,10.447,10.778,10.447,10.609,6081775,0
1997-03-10,10.637,10.693,10.582,10.666,2628864,0
1997-03-11,10.666,10.861,10.666,10.778,2868051,0
1997-03-12,10.722,10.722,10.502,10.553,3792574,0
1997-03-13,10.502,10.502,10.306,10.363,2778736,0
1997-03-14,10.363,10.475,10.334,10.363,3444748,0
1997-03-17,10.28,10.502,10.112,10.447,2720762,0
1997-03-18,10.306,10.447,10.224,10.391,1527856,0
1997-03-19,10.306,10.447,10.224,10.306,2402137,0
1997-03-20,10.251,10.251,10.141,10.165,1623615,0
1997-03-21,10.165,10.195,9.971,9.971,3650445,0
1997-03-24,9.944,10.195,9.917,10.195,2367358,0
1997-03-25,10.447,10.53,10.195,10.224,2174976,0
1997-03-26,10.251,10.306,10.112,10.195,1506814,0
1997-03-27,10.195,10.224,10,10.028,1464302,0
1997-03-31,9.944,9.944,9.581,9.61,2322693,0
1997-04-01,9.61,9.777,9.551,9.777,4058383,0
1997-04-02,9.721,9.944,9.61,9.749,2036277,0
1997-04-03,9.749,9.803,9.581,9.636,1963707,0
1997-04-04,9.61,9.888,9.61,9.888,1876109,0
1997-04-07,10.028,10.224,10,10.195,3320656,0
1997-04-08,10.224,10.224,10,10,1278364,0
1997-04-09,10.028,10.112,9.86,9.888,1723232,0
1997-04-10,9.917,9.971,9.86,9.917,2119585,0
1997-04-11,9.803,9.803,9.4131,9.4394,2971968,0
1997-04-14,9.4131,9.664,9.2596,9.581,1810832,0
1997-04-15,9.551,9.888,9.551,9.888,2260860,0
1997-04-16,9.888,10.195,9.777,10.165,2807931,0
1997-04-17,10.224,10.334,10.084,10.112,4072128,0
1997-04-18,10.141,10.363,10.141,10.306,3829076,0
1997-04-21,10.306,10.306,9.971,10.028,1672996,0
1997-04-22,10.084,10.553,10.084,10.447,4559084,0
1997-04-23,10.447,10.447,10.251,10.251,1106169,0
1997-04-24,10.363,10.516,10.334,10.363,3936429,0
1997-04-25,10.363,10.419,10.334,10.363,1106169,0
1997-04-28,10.363,10.391,10.224,10.334,2374655,0
1997-04-29,10.391,10.475,10.363,10.475,2047439,0
1997-04-30,10.447,10.666,10.447,10.666,1936228,0
1997-05-01,10.666,10.666,10.447,10.53,1165426,0
1997-05-02,10.53,10.778,10.502,10.693,1746854,0
1997-05-05,10.693,10.749,10.609,10.722,2145777,0
1997-05-06,10.806,10.889,10.693,10.778,3045399,0
1997-05-07,10.835,11.001,10.806,10.835,2311100,0
1997-05-08,10.749,10.973,10.53,10.553,2886945,0
1997-05-09,10.693,10.693,10.334,10.363,4787526,0
1997-05-12,10.391,10.973,10.391,10.835,3749642,0
1997-05-13,10.889,10.943,10.806,10.915,1776485,0
1997-05-14,10.973,11.084,10.943,11.058,3522474,0
1997-05-15,11.001,11.198,10.973,11.198,2305521,0
1997-05-16,11.169,11.225,11.03,11.058,4897029,0
1997-05-19,11.03,11.058,10.835,10.973,1301556,0
1997-05-20,11.03,11.198,10.943,11.141,3249365,0
1997-05-21,11.365,11.394,11.225,11.28,3039817,0
1997-05-22,11.28,11.337,11.058,11.141,2621564,0
1997-05-23,11.252,11.7,11.225,11.616,2923017,0
1997-05-27,11.588,11.7,11.504,11.616,2545561,0
1997-05-28,11.588,11.728,11.532,11.532,2861613,0
1997-05-29,11.588,11.672,11.56,11.588,2101980,0
1997-05-30,11.476,11.783,11.476,11.756,3730308,0
1997-06-02,11.783,11.866,11.394,11.421,3029507,0
1997-06-03,11.365,11.449,11.307,11.307,3483829,0
1997-06-04,11.307,11.365,11.225,11.365,2790326,0
1997-06-05,11.365,11.449,11.337,11.394,2642611,0
1997-06-06,11.421,11.866,11.365,11.866,2412871,0
1997-06-09,11.811,12.002,11.756,12.002,2418457,0
1997-06-10,12.087,12.087,11.839,11.979,2488020,0
1997-06-11,12.002,12.143,11.979,12.143,1843042,0
1997-06-12,12.143,12.169,12.002,12.059,3273419,0
1997-06-13,12.059,12.059,12.03,12.059,2629293,0
1997-06-16,12.059,12.143,12.002,12.112,2544273,0
1997-06-17,12.059,12.476,11.979,12.339,4629076,0
1997-06-18,12.339,12.366,11.866,11.866,3081899,0
1997-06-19,11.922,12.087,11.922,12.03,3356721,0
1997-06-20,12.253,12.282,12.198,12.227,4290268,0
1997-06-23,12.198,12.198,11.7,11.728,1866231,0
1997-06-24,11.811,12.282,11.783,12.253,3457636,0
1997-06-25,12.198,12.267,12.002,12.127,3103795,0
1997-06-26,12.155,12.366,12.143,12.212,2493600,0
1997-06-27,12.366,12.504,12.212,12.267,2245828,0
1997-06-30,12.282,12.282,11.644,11.657,2752108,0
1997-07-01,11.866,12.548,11.866,12.518,5917744,0
1997-07-02,12.575,12.784,12.395,12.784,3716139,0
1997-07-03,12.897,13.231,12.882,13.079,2951358,0
1997-07-07,13.118,13.118,12.757,12.757,2654202,0
1997-07-08,12.812,12.995,12.798,12.995,1404614,0
1997-07-09,12.882,12.939,12.645,12.772,3130421,0
1997-07-10,12.757,13.106,12.743,12.812,1793660,0
1997-07-11,12.825,12.954,12.812,12.924,1174875,0
1997-07-14,12.924,13.132,12.882,13.023,1650666,0
1997-07-15,13.038,13.038,12.702,12.968,2340730,0
1997-07-16,13.023,13.118,12.968,13.079,3800737,0
1997-07-17,13.079,13.422,13.038,13.387,4026178,0
1997-07-18,13.373,13.387,12.897,12.954,3964343,0
1997-07-21,12.954,12.954,12.73,12.772,1641648,0
1997-07-22,12.798,13.023,12.743,13.01,2168967,0
1997-07-23,13.023,13.023,12.812,12.812,2012228,0
1997-07-24,12.84,13.288,12.812,13.26,2636596,0
1997-07-25,13.26,13.422,12.798,12.91,5000089,0
1997-07-28,12.954,13.079,12.897,12.968,2155223,0
1997-07-29,12.968,12.968,12.645,12.702,1853778,0
1997-07-30,12.717,12.73,12.59,12.617,2436921,0
1997-07-31,12.688,12.91,12.645,12.869,3823495,0
1997-08-01,12.854,12.924,12.772,12.812,3358872,0
1997-08-04,12.757,12.869,12.659,12.743,2097687,0
1997-08-05,12.717,12.798,12.617,12.717,2101122,0
1997-08-06,12.743,12.91,12.645,12.688,2497895,0
1997-08-07,12.688,12.772,12.631,12.645,1204931,0
1997-08-08,12.534,12.561,12.366,12.448,3329668,0
1997-08-11,12.422,12.462,12.016,12.143,3391076,0
1997-08-12,12.198,12.253,12.099,12.143,1855492,0
1997-08-13,12.242,12.242,11.7,11.77,2994297,0
1997-08-14,11.797,12.087,11.797,11.964,2545132,0
1997-08-15,11.839,11.895,11.672,11.686,2551575,0
1997-08-18,11.63,11.783,11.449,11.783,2643463,0
1997-08-19,11.922,12.169,11.895,12.169,3394081,0
1997-08-20,12.227,12.366,12.212,12.282,3376047,0
1997-08-21,12.267,12.309,12.198,12.296,2536110,0
1997-08-22,12.227,12.353,12.143,12.353,3989246,0
1997-08-25,12.353,12.448,12.212,12.242,2045295,0
1997-08-26,12.267,12.267,12.059,12.059,3124841,0
1997-08-27,11.979,12.099,11.922,12.059,2414591,0
1997-08-28,12.016,12.127,11.839,12.046,1581099,0
1997-08-29,11.989,11.989,11.839,11.853,1607718,0
1997-09-02,11.91,12.282,11.91,12.253,1506814,0
1997-09-03,12.282,12.353,12.198,12.212,2457100,0
1997-09-04,12.242,12.253,12.099,12.253,6268572,0
1997-09-05,12.253,12.296,12.03,12.127,2101122,0
1997-09-08,12.112,12.242,12.112,12.127,1073534,0
1997-09-09,12.127,12.282,12.016,12.183,1967576,0
1997-09-10,12.183,12.183,11.895,11.895,2463540,0
1997-09-11,11.853,11.895,11.63,11.783,2965957,0
1997-09-12,11.839,11.993,11.547,11.993,3451194,0
1997-09-15,11.964,11.993,11.728,11.826,2181417,0
1997-09-16,11.937,12.212,11.937,12.059,2787747,0
1997-09-17,12.059,12.112,11.993,12.046,3213298,0
1997-09-18,12.073,12.296,12.059,12.112,2654629,0
1997-09-19,11.783,11.993,11.783,11.951,4813722,0
1997-09-22,12.03,12.253,11.993,12.212,2777018,0
1997-09-23,12.253,12.253,12.03,12.198,2960802,0
1997-09-24,12.143,12.183,11.866,11.866,1723664,0
1997-09-25,11.826,11.937,11.56,11.588,2564026,0
1997-09-26,11.63,11.964,11.601,11.937,3186244,0
1997-09-29,11.937,11.951,11.518,11.601,3838093,0
1997-09-30,11.63,11.797,11.616,11.644,3305623,0
1997-10-01,11.686,11.895,11.616,11.839,3008470,0
1997-10-02,11.811,11.91,11.728,11.895,2083941,0
1997-10-03,12.03,12.059,11.826,11.866,3129562,0
1997-10-06,11.922,12.169,11.866,12.127,2240246,0
1997-10-07,12.227,12.534,12.227,12.518,4429398,0
1997-10-08,12.575,12.617,12.366,12.491,3501862,0
1997-10-09,12.448,12.448,12.282,12.381,1657967,0
1997-10-10,12.296,12.296,12.016,12.127,867418,0
1997-10-13,12.183,12.339,12.183,12.339,994950,0
1997-10-14,12.422,12.476,12.253,12.366,2756830,0
1997-10-15,12.323,12.323,12.183,12.242,1182172,0
1997-10-16,12.242,12.323,11.895,12.03,2391401,0
1997-10-17,11.895,12.03,11.756,12.03,5303252,0
1997-10-20,12.059,12.198,11.895,12.155,1688455,0
1997-10-21,12.127,12.366,12.112,12.353,1070096,0
1997-10-22,12.366,12.73,12.267,12.448,2963806,0
1997-10-23,11.951,11.979,11.03,11.7,29734288,0
1997-10-24,11.7,11.7,10.957,11.014,13107836,0
1997-10-27,10.637,10.722,9.788,9.803,12094424,0
1997-10-28,9.971,10.447,9.721,10.419,9513220,0
1997-10-29,10.53,11.084,10.462,10.681,8113759,0
1997-10-30,10.623,10.693,10.363,10.391,4677165,0
1997-10-31,10.475,10.543,10.084,10.334,6436905,0
1997-11-03,10.391,10.586,10.391,10.558,4541473,0
1997-11-04,10.558,10.609,10.404,10.558,4217696,0
1997-11-05,10.586,10.651,10.433,10.609,3685230,0
1997-11-06,10.609,10.609,10.433,10.571,5313562,0
1997-11-07,10.475,10.558,10.391,10.447,3455059,0
1997-11-10,10.502,10.516,10.321,10.433,3914532,0
1997-11-11,10.447,10.447,10.195,10.251,2304662,0
1997-11-12,10.195,10.251,9.986,10.069,3274274,0
1997-11-13,10.043,10.378,10.028,10.306,2688986,0
1997-11-14,10.462,10.462,10.251,10.419,3323655,0
1997-11-17,10.53,10.586,10.349,10.489,7759065,0
1997-11-18,10.447,10.53,10.378,10.502,6369914,0
1997-11-19,10.447,10.623,10.404,10.623,2569180,0
1997-11-20,10.637,10.957,10.637,10.943,6251827,0
1997-11-21,11.03,11.337,10.987,11.322,4402775,0
1997-11-24,11.293,11.293,11.03,11.03,3793867,0
1997-11-25,11.128,11.239,11.03,11.21,4439704,0
1997-11-26,11.21,11.293,11.128,11.184,956307,0
1997-11-28,11.504,11.518,11.28,11.28,1054636,0
1997-12-01,11.293,11.293,11.141,11.266,3134287,0
1997-12-02,11.28,11.573,11.28,11.504,3008900,0
1997-12-03,11.573,11.77,11.573,11.77,3764664,0
1997-12-04,11.826,11.881,11.588,11.588,5293376,0
1997-12-05,11.532,11.993,11.504,11.881,4173464,0
1997-12-08,11.756,11.756,11.408,11.435,5515381,0
1997-12-09,11.408,11.616,11.169,11.293,3971214,0
1997-12-10,11.351,11.547,11.322,11.547,3784850,0
1997-12-11,11.504,11.518,11.307,11.322,2107991,0
1997-12-12,11.421,11.56,11.239,11.252,3018344,0
1997-12-15,11.266,11.408,11.266,11.351,3069871,0
1997-12-16,11.394,11.504,11.293,11.337,2059895,0
1997-12-17,11.365,11.365,10.848,11.128,5593964,0
1997-12-18,11.128,11.128,10.889,10.915,3560693,0
1997-12-19,10.861,10.861,10.475,10.666,6618972,0
1997-12-22,10.707,10.722,10.53,10.623,2993431,0
1997-12-23,10.651,10.651,10.462,10.462,2751250,0
1997-12-24,10.558,10.637,10.462,10.462,1487489,0
1997-12-26,10.609,10.609,10.543,10.543,720126,0
1997-12-29,10.666,10.806,10.651,10.778,1247876,0
1997-12-30,10.835,11.073,10.792,11.073,1321305,0
1997-12-31,11.098,11.379,11.058,11.239,3104657,0
1998-01-02,11.252,11.252,11.073,11.169,2642611,0
1998-01-05,11.198,11.421,11.154,11.337,2423611,0
1998-01-06,11.379,11.379,11.239,11.293,2917437,0
1998-01-07,11.266,11.462,11.266,11.351,3005892,0
1998-01-08,11.421,11.49,11.365,11.365,2723335,0
1998-01-09,11.435,11.435,11.141,11.141,4139115,0
1998-01-12,10.915,10.973,10.806,10.848,5700886,0
1998-01-13,10.861,10.943,10.806,10.848,6578608,0
1998-01-14,10.848,11.154,10.835,11.113,4075138,0
1998-01-15,11.141,11.225,11.141,11.184,2238957,0
1998-01-16,11.239,11.588,11.239,11.588,3348997,0
1998-01-20,11.573,11.866,11.365,11.449,6697991,0
1998-01-21,11.337,11.462,11.21,11.239,4391611,0
1998-01-22,11.141,11.239,11.113,11.169,3380341,0
1998-01-23,11.225,11.337,11.169,11.184,2276747,0
1998-01-26,11.184,11.449,11.184,11.408,2272454,0
1998-01-27,11.307,11.462,11.28,11.379,4239163,0
1998-01-28,11.379,11.672,11.307,11.573,6198579,0
1998-01-29,11.7,12.112,11.672,11.853,7088323,0
1998-01-30,12.198,12.561,12.127,12.408,6493158,0
1998-02-02,12.59,12.869,12.59,12.84,4800408,0
1998-02-03,12.84,12.869,12.757,12.772,2345885,0
1998-02-04,12.772,12.772,12.491,12.548,2485869,0
1998-02-05,12.561,12.645,12.408,12.462,1493498,0
1998-02-06,12.518,12.631,12.395,12.534,1166285,0
1998-02-09,12.561,12.604,12.323,12.366,1437245,0
1998-02-10,12.448,12.645,12.339,12.604,1717221,0
1998-02-11,12.688,12.784,12.518,12.702,1267627,0
1998-02-12,12.702,12.702,12.381,12.504,2604820,0
1998-02-13,12.476,12.548,12.309,12.476,2025537,0
1998-02-17,12.645,12.645,12.366,12.518,3616521,0
1998-02-18,12.476,12.674,12.422,12.659,2962089,0
1998-02-19,12.631,12.825,12.504,12.518,2599665,0
1998-02-20,12.604,12.604,12.143,12.395,2634015,0
1998-02-23,12.422,12.59,12.309,12.575,1709490,0
1998-02-24,12.604,12.604,12.323,12.422,1559633,0
1998-02-25,12.422,12.743,12.381,12.534,2139768,0
1998-02-26,12.518,12.604,12.395,12.462,1236279,0
1998-02-27,12.408,12.631,12.353,12.617,1511105,0
1998-03-02,12.59,12.702,12.476,12.645,2820385,0
1998-03-03,12.688,12.784,12.561,12.645,2380241,0
1998-03-04,12.645,12.645,12.339,12.437,1370689,0
1998-03-05,12.309,12.381,12.112,12.183,2557160,0
1998-03-06,12.253,12.395,12.253,12.339,2601813,0
1998-03-09,12.282,12.674,12.282,12.534,2812225,0
1998-03-10,12.534,12.702,12.534,12.604,3350710,0
1998-03-11,12.504,12.954,12.381,12.954,4527304,0
1998-03-12,12.939,13.118,12.772,12.854,3009331,0
1998-03-13,12.897,12.981,12.534,12.702,2494894,0
1998-03-16,12.73,12.825,12.688,12.757,2732355,0
1998-03-17,12.757,12.924,12.73,12.924,2683400,0
1998-03-18,12.954,13.273,12.954,13.217,5523542,0
1998-03-19,13.358,13.373,13.176,13.246,2899832,0
1998-03-20,13.344,13.704,13.317,13.69,5417477,0
1998-03-23,13.869,13.869,13.465,13.535,4720532,0
1998-03-24,13.786,13.911,13.661,13.745,3105521,0
1998-03-25,13.813,13.842,13.491,13.618,2904122,0
1998-03-26,13.344,13.344,13.051,13.079,3936002,0
1998-03-27,13.147,13.176,12.897,12.924,2834981,0
1998-03-30,12.968,12.968,12.604,12.645,2243683,0
1998-03-31,12.561,12.561,12.087,12.282,7268249,0
1998-04-01,12.282,12.366,12.127,12.267,4341793,0
1998-04-02,12.282,12.309,12.112,12.227,5785053,0
1998-04-03,12.296,12.784,12.227,12.702,6381510,0
1998-04-06,12.645,12.674,12.366,12.395,2862036,0
1998-04-07,12.366,12.518,12.323,12.462,2397408,0
1998-04-08,12.645,12.784,12.422,12.491,3487694,0
1998-04-09,12.645,12.743,12.395,12.448,2548567,0
1998-04-13,12.448,12.448,12.169,12.227,4804700,0
1998-04-14,12.198,12.198,11.783,11.993,9341886,0
1998-04-15,11.951,11.951,11.7,11.811,11719111,0
1998-04-16,11.866,11.881,11.743,11.783,4483937,0
1998-04-17,11.839,11.964,11.588,11.951,6703146,0
1998-04-20,11.979,12.127,11.839,11.922,4617047,0
1998-04-21,12.007,12.046,11.811,11.937,3675346,0
1998-04-22,11.937,11.964,11.811,11.811,4072128,0
1998-04-23,11.866,12.007,11.839,11.895,6334274,0
1998-04-24,11.951,12.242,11.866,12.143,9235819,0
1998-04-27,12.127,12.127,11.728,11.783,4210395,0
1998-04-28,11.895,12.059,11.826,11.937,6171960,0
1998-04-29,11.964,11.964,11.756,11.756,3416841,0
1998-04-30,12.087,12.476,12.087,12.353,5931915,0
1998-05-01,12.395,12.448,12.282,12.395,3695530,0
1998-05-04,12.561,12.575,12.112,12.155,2493177,0
1998-05-05,12.155,12.155,12.03,12.099,1662687,0
1998-05-06,12.198,12.198,11.951,11.951,2623289,0
1998-05-07,11.964,12.169,11.811,12.127,2893389,0
1998-05-08,12.112,12.395,12.099,12.267,3174221,0
1998-05-11,12.323,12.408,12.282,12.353,1600424,0
1998-05-12,12.366,12.518,12.339,12.339,3081474,0
1998-05-13,12.296,12.448,12.296,12.408,2761558,0
1998-05-14,12.381,12.645,12.366,12.422,2481148,0
1998-05-15,12.437,12.604,12.099,12.242,2550284,0
1998-05-18,12.253,12.561,12.212,12.462,2303801,0
1998-05-19,12.476,12.73,12.408,12.604,2539117,0
1998-05-20,12.688,12.91,12.59,12.91,2324840,0
1998-05-21,12.869,13.273,12.869,12.924,7499272,0
1998-05-22,13.01,13.01,12.798,12.869,1866655,0
1998-05-26,12.897,12.897,12.491,12.491,1469018,0
1998-05-27,12.491,12.645,12.282,12.59,2311959,0
1998-05-28,12.674,12.757,12.59,12.659,1696615,0
1998-05-29,12.757,12.812,12.645,12.743,2406434,0
1998-06-01,12.717,12.825,12.561,12.645,2416737,0
1998-06-02,12.395,12.561,12.046,12.227,12529847,0
1998-06-03,12.087,12.253,12.087,12.099,3038956,0
1998-06-04,12.046,12.143,11.826,11.993,5699170,0
1998-06-05,12.03,12.309,11.979,12.309,7858690,0
1998-06-08,12.395,12.395,12.227,12.253,2590650,0
1998-06-09,12.282,12.296,12.143,12.212,4508842,0
1998-06-10,12.198,12.339,12.198,12.267,6172387,0
1998-06-11,12.227,12.395,12.099,12.143,3127419,0
1998-06-12,12.112,12.143,11.922,12.021,5332882,0
1998-06-15,11.839,11.979,11.588,11.588,5979152,0
1998-06-16,11.811,11.811,11.56,11.644,5530410,0
1998-06-17,11.7,11.881,11.672,11.853,3161344,0
1998-06-18,11.826,11.895,11.728,11.77,2303801,0
1998-06-19,11.826,11.826,11.616,11.714,3516463,0
1998-06-22,11.686,11.756,11.588,11.63,2260434,0
1998-06-23,11.714,11.756,11.588,11.714,3519044,0
1998-06-24,11.657,11.826,11.476,11.811,5336746,0
1998-06-25,11.839,12.059,11.672,11.811,6205883,0
1998-06-26,11.881,11.993,11.881,11.922,2859036,0
1998-06-29,12.035,12.169,11.993,12.021,4662576,0
1998-06-30,12.073,12.143,11.922,11.993,4523868,0
1998-07-01,12.035,12.143,12.021,12.087,2361773,0
1998-07-02,12.087,12.143,12.035,12.112,1933645,0
1998-07-06,12.143,12.212,12.087,12.155,2481579,0
1998-07-07,12.198,12.282,12.035,12.059,3698530,0
1998-07-08,12.059,12.169,11.77,12.155,3489841,0
1998-07-09,12.227,12.476,12.198,12.339,4421666,0
1998-07-10,12.339,12.444,12.112,12.169,4131816,0
1998-07-13,12.169,12.169,11.964,11.993,3389356,0
1998-07-14,12.007,12.366,11.993,12.242,3324526,0
1998-07-15,12.282,12.408,12.253,12.323,2321835,0
1998-07-16,12.323,12.534,12.296,12.534,2421032,0
1998-07-17,12.534,12.674,12.462,12.617,2367782,0
1998-07-20,12.674,12.688,12.408,12.448,1713358,0
1998-07-21,12.491,12.491,12.227,12.282,1591403,0
1998-07-22,12.323,12.448,12.253,12.395,2125162,0
1998-07-23,12.617,13.303,12.59,12.631,12288947,0
1998-07-24,13.065,13.204,12.954,13.094,8066529,0
1998-07-27,13.106,13.648,13.01,13.038,7783110,0
1998-07-28,13.023,13.038,12.772,12.869,6286174,0
1998-07-29,13.118,13.358,12.954,13.331,6658904,0
1998-07-30,13.358,13.401,13.231,13.344,4377010,0
1998-07-31,13.358,13.561,13.176,13.317,3670196,0
1998-08-03,13.373,13.373,13.176,13.273,4793108,0
1998-08-04,13.26,13.331,12.772,12.939,3675778,0
1998-08-05,12.897,13.26,12.854,13.065,5700028,0
1998-08-06,12.924,13.01,12.702,12.757,5061923,0
1998-08-07,12.757,12.954,12.631,12.897,3343837,0
1998-08-10,12.784,13.094,12.674,12.798,3932995,0
1998-08-11,12.534,12.924,12.309,12.897,3371322,0
1998-08-12,13.01,13.038,12.812,13.038,4486505,0
1998-08-13,13.038,13.204,12.924,12.939,2412012,0
1998-08-14,12.968,13.023,12.617,12.702,2663222,0
1998-08-17,12.702,12.757,12.561,12.674,2267298,0
1998-08-18,12.674,12.772,12.534,12.743,3128280,0
1998-08-19,12.743,13.147,12.548,13.065,4243887,0
1998-08-20,13.079,13.59,13.065,13.576,7789130,0
1998-08-21,13.561,13.561,12.798,13.147,6746940,0
1998-08-24,13.118,13.413,13.094,13.147,2665794,0
1998-08-25,13.176,13.477,13.176,13.413,2372507,0
1998-08-26,13.387,13.675,13.273,13.576,3692095,0
1998-08-27,13.427,13.441,13.038,13.051,2873206,0
1998-08-28,13.094,13.118,12.253,12.548,2888234,0
1998-08-31,12.518,12.534,11.839,11.839,4311734,0
1998-09-01,11.881,12.617,11.672,12.448,6648178,0
1998-09-02,12.395,12.702,12.253,12.617,5043885,0
1998-09-03,12.504,12.757,12.339,12.575,5329450,0
1998-09-04,12.617,12.924,12.561,12.702,5353923,0
1998-09-08,12.924,13.176,12.854,13.147,4556929,0
1998-09-09,13.147,13.455,13.118,13.147,5620590,0
1998-09-10,13.01,13.118,12.924,13.023,3578737,0
1998-09-11,13.023,13.26,12.924,13.26,2759411,0
1998-09-14,13.204,13.855,13.204,13.759,4744588,0
1998-09-15,13.535,13.648,13.427,13.55,3112817,0
1998-09-16,13.331,13.605,13.147,13.576,6515918,0
1998-09-17,13.231,13.26,12.84,12.924,5003951,0
1998-09-18,12.757,12.869,12.702,12.854,4523440,0
1998-09-21,12.659,12.91,12.617,12.91,2936323,0
1998-09-22,12.924,13.231,12.924,13.079,1331182,0
1998-09-23,13.079,13.317,12.91,13.246,2434346,0
1998-09-24,13.189,13.535,13.189,13.427,3876316,0
1998-09-25,13.373,13.387,13.246,13.331,3719144,0
1998-09-28,13.288,13.455,13.26,13.427,3132137,0
1998-09-29,13.455,14.15,13.317,14.094,5388705,0
1998-09-30,13.648,13.898,13.038,13.303,6161222,0
1998-10-01,13.204,13.331,12.561,12.798,7051393,0
1998-10-02,12.882,12.968,12.73,12.869,3012336,0
1998-10-05,12.869,13.132,12.757,13.079,2686836,0
1998-10-06,13.051,13.176,12.939,13.023,2965095,0
1998-10-07,13.038,13.217,12.784,12.924,2983561,0
1998-10-08,12.73,13.147,12.617,13.132,6079200,0
1998-10-09,13.094,13.246,12.869,13.01,2648614,0
1998-10-12,12.981,13.401,12.981,13.26,2556293,0
1998-10-13,13.303,13.331,13.038,13.189,2279330,0
1998-10-14,13.231,13.387,13.189,13.288,1878254,0
1998-10-15,13.273,13.704,13.132,13.648,5886824,0
1998-10-16,13.925,14.011,13.535,13.8,3083189,0
1998-10-19,13.8,14.318,13.8,14.178,3936002,0
1998-10-20,14.348,14.709,14.178,14.458,6052152,0
1998-10-21,14.485,14.57,14.372,14.458,4813722,0
1998-10-22,14.499,14.499,12.702,12.702,22326043,0
1998-10-23,13.147,13.317,12.869,13.118,13144767,0
1998-10-26,12.869,12.91,12.631,12.812,6722896,0
1998-10-27,12.968,13.01,12.73,12.854,4083721,0
1998-10-28,12.882,13.038,12.869,12.939,5002660,0
1998-10-29,13.038,13.288,12.924,13.288,6022086,0
1998-10-30,13.344,13.427,13.189,13.358,4888442,0
1998-11-02,13.358,13.373,13.217,13.303,5830138,0
1998-11-03,13.303,13.344,13.217,13.317,3081036,0
1998-11-04,13.317,13.373,13.204,13.303,4315603,0
1998-11-05,13.147,13.344,12.924,13.094,4078133,0
1998-11-06,13.094,13.288,13.094,13.147,2538693,0
1998-11-09,13.176,13.204,12.897,12.91,3613513,0
1998-11-10,12.91,13.26,12.897,13.132,3249365,0
1998-11-11,13.26,13.455,13.106,13.106,3041105,0
1998-11-12,13.065,13.331,13.065,13.26,1986035,0
1998-11-13,13.26,13.716,13.231,13.661,7999110,0
1998-11-16,13.772,13.983,13.59,13.605,2359631,0
1998-11-17,13.561,14.011,13.441,13.813,2263867,0
1998-11-18,13.704,14.024,13.576,14.011,3262255,0
1998-11-19,13.955,13.968,13.745,13.855,2232089,0
1998-11-20,13.997,14.261,13.94,14.136,3373467,0
1998-11-23,14.065,14.387,13.997,14.387,5835297,0
1998-11-24,14.122,14.472,14.122,14.275,3716139,0
1998-11-25,14.304,14.625,14.275,14.555,2646473,0
1998-11-27,14.485,14.512,14.318,14.387,733439,0
1998-11-30,14.318,14.358,14.094,14.164,3473095,0
1998-12-01,14.078,14.709,14.078,14.709,3209005,0
1998-12-02,14.485,14.61,14.318,14.61,3002030,0
1998-12-03,14.485,14.527,13.855,13.925,2312818,0
1998-12-04,13.925,14.232,13.786,14.15,3142447,0
1998-12-07,14.094,14.109,13.842,13.997,2884794,0
1998-12-08,13.911,14.289,13.813,13.983,2355762,0
1998-12-09,13.911,14.136,13.869,14.065,2259572,0
1998-12-10,14.011,14.078,13.898,14.053,2797198,0
1998-12-11,14.011,14.078,13.94,14.053,2026830,0
1998-12-14,13.997,14.078,13.842,13.94,4084576,0
1998-12-15,13.882,14.053,13.813,14.011,3133425,0
1998-12-16,13.925,13.925,13.745,13.842,3487694,0
1998-12-17,13.813,14.011,13.729,13.997,2497039,0
1998-12-18,13.94,14.289,13.94,14.178,4271373,0
1998-12-21,14.039,14.289,13.968,14.164,2697579,0
1998-12-22,14.065,14.232,13.925,14.122,2428327,0
1998-12-23,14.218,14.333,14.122,14.318,2749104,0
1998-12-24,14.318,14.358,14.218,14.247,1009123,0
1998-12-28,14.261,14.348,14.205,14.261,4127947,0
1998-12-29,14.218,14.261,14.15,14.247,1990764,0
1998-12-30,14.247,14.247,14.122,14.192,1530000,0
1998-12-31,14.192,14.333,14.15,14.333,2252271,0
1999-01-04,14.318,14.401,13.925,14.078,3695102,0
1999-01-05,14.109,14.247,13.997,14.053,3454626,0
1999-01-06,14.261,14.918,14.261,14.889,5472870,0
1999-01-07,14.834,14.933,14.442,14.61,4331486,0
1999-01-08,14.667,14.904,14.581,14.595,1741271,0
1999-01-11,14.485,14.653,14.485,14.555,2606967,0
1999-01-12,14.54,14.667,14.512,14.555,1892422,0
1999-01-13,14.261,14.512,14.232,14.358,3806750,0
1999-01-14,14.304,14.318,13.882,14.053,5135353,0
1999-01-15,14.094,14.304,14.053,14.289,3774974,0
1999-01-19,14.232,14.348,14.011,14.065,3243359,0
1999-01-20,14.039,14.232,14.011,14.065,3030364,0
1999-01-21,14.094,14.232,13.983,14.094,4448722,0
1999-01-22,14.039,14.065,13.813,13.94,7333949,0
1999-01-25,13.955,14.485,13.759,14.387,5082960,0
1999-01-26,14.429,14.581,14.318,14.442,3413837,0
1999-01-27,14.485,15.009,14.485,14.861,3548669,0
1999-01-28,14.861,15.682,14.834,15.555,4975613,0
1999-01-29,15.654,15.849,15.585,15.809,4391178,0
1999-02-01,15.781,15.877,15.613,15.824,4794831,0
1999-02-02,15.795,15.849,15.486,15.526,4602017,0
1999-02-03,15.513,15.809,15.513,15.781,6576037,0
1999-02-04,15.668,15.682,15.347,15.431,3643569,0
1999-02-05,15.387,15.809,15.306,15.541,3479965,0
1999-02-08,15.374,15.555,15.374,15.46,9119019,0
1999-02-09,15.403,15.431,15.096,15.096,2971109,0
1999-02-10,15.096,15.22,14.942,15.123,2123451,0
1999-02-11,14.933,15.277,14.933,15.096,1767469,0
1999-02-12,15.053,15.153,14.918,15.081,2559307,0
1999-02-16,15.053,15.347,15.038,15.277,2105418,0
1999-02-17,15.22,15.277,14.834,14.861,2357477,0
1999-02-18,14.904,15.038,14.82,14.889,3294453,0
1999-02-19,14.834,15.024,14.709,14.997,2490171,0
1999-02-22,14.942,15.474,14.942,15.474,2329139,0
1999-02-23,15.417,15.513,15.009,15.277,2835419,0
1999-02-24,15.71,15.71,15.513,15.613,3429289,0
1999-02-25,15.555,15.555,15.248,15.486,3196550,0
1999-02-26,15.486,15.682,15.374,15.682,2891672,0
1999-03-01,15.57,15.739,15.248,15.598,2997731,0
1999-03-02,15.71,15.71,15.264,15.306,2831549,0
1999-03-03,15.291,15.555,15.291,15.486,1882977,0
1999-03-04,15.513,15.824,15.387,15.824,2630152,0
1999-03-05,16.158,16.489,16.13,16.324,3738040,0
1999-03-08,16.324,16.324,16.003,16.268,3244220,0
1999-03-09,16.185,16.295,16.018,16.018,1688455,0
1999-03-10,15.89,16.268,15.836,16.268,6539960,0
1999-03-11,16.268,16.769,16.197,16.612,4708514,0
1999-03-12,16.669,16.933,16.53,16.795,5521828,0
1999-03-15,16.653,16.933,16.598,16.919,4162305,0
1999-03-16,16.825,16.933,16.351,16.476,4021025,0
1999-03-17,16.158,16.268,15.374,15.486,9503340,0
1999-03-18,15.501,15.824,15.403,15.824,7677909,0
1999-03-19,15.766,15.824,15.374,15.417,4596014,0
1999-03-22,15.36,15.36,14.737,14.933,4545336,0
1999-03-23,14.933,14.933,14.429,14.499,7324927,0
1999-03-24,14.555,15.234,14.54,15.123,3980234,0
1999-03-25,15.111,15.486,14.889,14.918,5107873,0
1999-03-26,14.861,14.861,14.639,14.807,3367891,0
1999-03-29,14.875,15.137,14.82,14.942,2224361,0
1999-03-30,14.933,14.933,14.653,14.694,3539654,0
1999-03-31,14.653,14.834,14.595,14.709,4289839,0
1999-04-01,14.765,14.933,14.765,14.778,2074925,0
1999-04-05,14.834,15.096,14.82,14.942,2281470,0
1999-04-06,14.942,15.068,14.765,14.765,2062473,0
1999-04-07,14.722,14.82,14.679,14.737,3522908,0
1999-04-08,14.792,14.955,14.512,14.512,4015014,0
1999-04-09,14.555,14.848,14.555,14.778,2332999,0
1999-04-12,14.737,14.933,14.595,14.653,2714322,0
1999-04-13,14.653,14.983,14.653,14.969,5613714,0
1999-04-14,15.024,15.153,14.778,14.792,3627252,0
1999-04-15,14.709,14.82,13.925,14.205,10562274,0
1999-04-16,14.232,14.289,13.648,13.704,7550798,0
1999-04-19,13.648,14.011,13.427,13.59,5709905,0
1999-04-20,13.535,13.786,13.455,13.576,4104760,0
1999-04-21,13.519,13.882,13.427,13.661,3263967,0
1999-04-22,13.813,15.234,13.786,15.153,10635708,0
1999-04-23,15.123,15.331,14.955,15.038,4619200,0
1999-04-26,15.096,15.22,14.955,15.053,3020064,0
1999-04-27,15.096,15.123,14.861,14.904,2237672,0
1999-04-28,14.904,14.997,14.57,14.595,2790326,0
1999-04-29,14.595,14.625,14.136,14.232,2569180,0
1999-04-30,14.261,14.289,13.576,14.039,2922588,0
1999-05-03,14.039,14.178,13.968,14.178,5152531,0
1999-05-04,14.232,14.555,14.122,14.472,3914105,0
1999-05-05,14.485,14.765,14.333,14.512,4598585,0
1999-05-06,14.485,14.861,14.372,14.807,1904449,0
1999-05-07,14.807,14.807,14.458,14.625,1703483,0
1999-05-10,14.57,14.595,14.304,14.401,2393978,0
1999-05-11,14.372,14.709,14.289,14.653,1855065,0
1999-05-12,14.625,14.848,14.333,14.848,2978410,0
1999-05-13,14.875,15.347,14.709,15.291,4192796,0
1999-05-14,15.096,15.165,14.595,14.595,2272886,0
1999-05-17,14.625,14.625,14.348,14.348,2323985,0
1999-05-18,14.401,14.415,14.178,14.192,2497466,0
1999-05-19,14.247,14.429,14.178,14.304,1676858,0
1999-05-20,14.358,14.57,14.289,14.333,1891140,0
1999-05-21,14.261,14.401,14.065,14.15,3334828,0
1999-05-24,14.039,14.078,13.55,13.869,5002234,0
1999-05-25,13.813,14.289,13.813,13.813,5933202,0
1999-05-26,13.898,14.247,13.869,14.136,5446244,0
1999-05-27,14.078,14.205,14.011,14.15,2947494,0
1999-05-28,14.122,14.595,14.122,14.387,4268799,0
1999-06-01,14.387,14.595,14.289,14.57,2886945,0
1999-06-02,14.527,14.807,14.527,14.737,3589036,0
1999-06-03,14.737,14.778,14.442,14.458,2218780,0
1999-06-04,14.429,14.983,14.429,14.933,4244744,0
1999-06-07,14.875,15.024,14.722,14.942,2469124,0
1999-06-08,14.889,15.137,14.848,15.096,4005135,0
1999-06-09,15.038,15.207,14.918,14.933,1507240,0
1999-06-10,14.904,15.123,14.653,14.709,4468902,0
1999-06-11,14.709,15.024,14.57,14.57,3068156,0
1999-06-14,14.737,14.792,14.358,14.401,2686836,0
1999-06-15,14.348,14.358,14.065,14.065,3183668,0
1999-06-16,14.039,14.078,13.911,14.011,4536751,0
1999-06-17,14.024,14.164,13.882,14.039,4137828,0
1999-06-18,14.039,14.094,13.882,14.039,4502825,0
1999-06-21,13.813,13.842,13.729,13.745,4960151,0
1999-06-22,13.69,13.716,13.427,13.605,6381940,0
1999-06-23,13.605,13.704,13.481,13.69,4058815,0
1999-06-24,13.69,13.704,13.468,13.55,2979699,0
1999-06-25,13.59,13.59,13.427,13.525,3331816,0
1999-06-28,13.525,13.605,13.317,13.455,2457964,0
1999-06-29,13.387,13.618,13.358,13.59,5734390,0
1999-06-30,13.59,13.59,13.387,13.51,7368301,0
1999-07-01,13.51,13.51,13.094,13.094,7302170,0
1999-07-02,13.147,13.231,13.079,13.147,8176029,0
1999-07-06,13.231,13.427,13.065,13.079,7942426,0
1999-07-07,13.079,13.189,13.038,13.106,6378502,0
1999-07-08,13.106,13.317,13.094,13.246,6605223,0
1999-07-09,13.288,13.59,13.246,13.561,7153594,0
1999-07-12,14.348,14.458,13.882,14.304,12764304,0
1999-07-13,14.275,14.485,14.136,14.205,6917847,0
1999-07-14,14.318,14.595,14.304,14.54,6150485,0
1999-07-15,14.57,15.009,14.54,15.009,6033254,0
1999-07-16,14.959,15.291,14.737,15.234,4392033,0
1999-07-19,15.207,15.207,14.709,14.848,3156616,0
1999-07-20,14.861,14.861,14.348,14.555,4006850,0
1999-07-21,14.653,14.875,14.512,14.737,2714751,0
1999-07-22,15.038,15.264,14.737,14.983,7641839,0
1999-07-23,14.983,15.486,14.983,15.347,5618870,0
1999-07-26,15.234,15.541,15.207,15.306,2701864,0
1999-07-27,15.319,15.46,15.264,15.264,4917212,0
1999-07-28,15.291,15.446,15.264,15.319,2146636,0
1999-07-29,15.264,15.431,15.234,15.306,3584312,0
1999-07-30,15.387,15.403,15.22,15.306,2037136,0
1999-08-02,15.331,15.541,15.165,15.277,3358872,0
1999-08-03,15.291,15.417,14.997,15.068,2415017,0
1999-08-04,14.983,15.081,14.512,14.61,3379907,0
1999-08-05,14.709,14.983,14.709,14.82,4294992,0
1999-08-06,14.82,14.834,14.679,14.765,2542559,0
1999-08-09,14.709,14.737,14.485,14.581,4113777,0
1999-08-10,14.485,14.54,14.136,14.358,3420706,0
1999-08-11,14.348,14.765,14.333,14.667,3208141,0
1999-08-12,14.653,14.848,14.57,14.737,4022744,0
1999-08-13,14.75,15.038,14.737,15.038,1657967,0
1999-08-16,14.983,15.191,14.792,14.983,3932135,0
1999-08-17,15.177,15.177,14.969,15.153,2399562,0
1999-08-18,15.207,15.306,15.096,15.153,2908843,0
1999-08-19,15.068,15.123,14.959,15.038,1788077,0
1999-08-20,15.068,15.153,14.997,15.153,2815662,0
1999-08-23,15.153,15.431,15.153,15.417,2184852,0
1999-08-24,15.417,15.431,15.22,15.374,1741271,0
1999-08-25,15.431,15.795,15.36,15.766,5322142,0
1999-08-26,15.71,15.71,15.513,15.598,3674921,0
1999-08-27,15.598,15.598,15.234,15.234,1405900,0
1999-08-30,15.177,15.248,15.009,15.177,2045295,0
1999-08-31,15.234,15.264,14.918,14.945,1870527,0
1999-09-01,14.933,15.137,14.933,15.081,2670524,0
1999-09-02,15.111,15.111,14.875,14.983,1261615,0
1999-09-03,15.153,15.291,15.153,15.207,2656349,0
1999-09-07,15.22,15.501,15.137,15.191,1563498,0
1999-09-08,15.22,15.22,14.997,15.123,2208468,0
1999-09-09,15.096,15.123,14.959,15.068,2137192,0
1999-09-10,15.081,15.081,14.875,14.889,1400318,0
1999-09-13,14.918,15.038,14.778,14.889,2085661,0
1999-09-14,14.834,14.834,14.415,14.472,2331279,0
1999-09-15,14.527,14.679,14.458,14.485,2275459,0
1999-09-16,14.429,14.429,14.024,14.178,2352324,0
1999-09-17,14.122,14.218,14.078,14.078,5070076,0
1999-09-20,14.094,14.232,13.968,14.024,3791715,0
1999-09-21,13.955,13.983,13.413,13.55,4191503,0
1999-09-22,13.59,13.898,13.59,13.704,6289183,0
1999-09-23,13.729,13.729,13.441,13.539,3350710,0
1999-09-24,13.561,13.561,13.118,13.231,4141693,0
1999-09-27,13.455,13.59,13.246,13.481,4132671,0
1999-09-28,13.373,13.481,13.288,13.373,4508404,0
1999-09-29,13.358,13.401,12.825,13.204,4793965,0
1999-09-30,13.204,13.729,13.204,13.427,3800304,0
1999-10-01,13.455,13.648,13.427,13.618,3017913,0
1999-10-04,13.675,13.813,13.553,13.661,2487163,0
1999-10-05,13.605,13.898,13.59,13.661,3203422,0
1999-10-06,13.716,13.925,13.716,13.842,4450437,0
1999-10-07,13.827,14.429,13.827,14.387,3235198,0
1999-10-08,14.348,14.625,14.275,14.527,4348662,0
1999-10-11,14.499,14.555,14.415,14.442,1955978,0
1999-10-12,14.429,14.442,14.178,14.387,3594624,0
1999-10-13,14.333,14.333,13.898,13.898,2401710,0
1999-10-14,13.786,13.813,13.344,13.729,4161876,0
1999-10-15,13.772,13.772,13.481,13.539,1978739,0
1999-10-18,13.317,13.373,13.106,13.217,3685657,0
1999-10-19,13.373,13.605,12.659,13.317,8604579,0
1999-10-20,13.344,13.648,13.204,13.618,4355967,0
1999-10-21,13.481,14.333,13.26,14.178,5992030,0
1999-10-22,14.485,14.653,14.232,14.458,6717314,0
1999-10-25,14.458,15.053,14.372,14.595,6307220,0
1999-10-26,14.653,14.807,14.318,14.318,4794400,0
1999-10-27,14.261,14.54,14.232,14.401,4836051,0
1999-10-28,14.429,14.527,14.387,14.472,2283623,0
1999-10-29,14.512,14.667,14.458,14.485,2817812,0
1999-11-01,14.54,14.625,14.232,14.247,2829830,0
1999-11-02,14.261,14.372,14.011,14.053,4220701,0
1999-11-03,14.289,14.401,14.122,14.232,3784850,0
1999-11-04,14.372,14.372,14.122,14.164,2917437,0
1999-11-05,14.442,14.959,14.401,14.555,3720865,0
1999-11-08,14.57,14.694,14.318,14.372,1771333,0
1999-11-09,14.429,14.429,14.011,14.192,2946205,0
1999-11-10,14.178,14.205,14.053,14.078,3441746,0
1999-11-11,14.122,14.527,14.109,14.387,2299079,0
1999-11-12,14.442,14.653,14.401,14.639,2547718,0
1999-11-15,14.401,14.653,14.387,14.653,2643036,0
1999-11-17,15.068,15.153,14.983,15.068,3471375,0
1999-11-18,15.291,15.513,14.485,14.933,6148767,0
1999-11-19,14.933,15.431,14.933,15.319,5609422,0
1999-11-22,15.277,15.446,15.153,15.277,1703483,0
1999-11-23,15.177,15.207,14.653,14.679,2169394,0
1999-11-24,14.679,15.081,14.653,15.038,3805892,0
1999-11-26,15.038,15.137,14.997,15.068,1109600,0
1999-11-29,15.068,15.153,14.983,15.137,3095212,0
1999-11-30,15.096,15.319,15.024,15.053,4362840,0
1999-12-01,15.096,15.264,15.096,15.177,5789352,0
1999-12-02,15.137,15.153,14.904,15.081,2008795,0
1999-12-03,15.081,15.248,14.974,15.024,3182384,0
1999-12-06,15.081,15.081,14.653,14.694,2839707,0
1999-12-07,14.679,14.694,14.15,14.333,3931716,0
1999-12-08,14.205,14.247,13.745,13.955,6173675,0
1999-12-09,13.983,13.997,13.842,13.898,2487592,0
1999-12-10,13.925,13.983,13.813,13.813,3025213,0
1999-12-13,13.925,13.955,13.704,13.827,2463540,0
1999-12-14,13.605,14.039,13.605,13.983,2944915,0
1999-12-15,14.011,14.039,13.786,13.813,4226285,0
1999-12-16,13.786,13.813,13.147,13.441,6012643,0
1999-12-17,13.441,13.51,13.288,13.468,6430028,0
1999-12-20,13.358,13.566,13.204,13.401,6055156,0
1999-12-21,13.303,13.401,13.051,13.303,6052152,0
1999-12-22,13.427,13.704,13.427,13.581,3360587,0
1999-12-23,13.581,13.997,13.566,13.955,4818447,0
1999-12-27,13.813,13.842,13.26,13.648,6787302,0
1999-12-28,13.51,13.661,13.373,13.495,3044966,0
1999-12-29,13.455,13.869,13.455,13.69,2823393,0
1999-12-30,13.716,14.094,13.704,14.024,3307771,0
1999-12-31,13.925,14.011,13.827,13.997,1003968,0
2000-01-03,13.716,13.842,13.441,13.675,4523009,0
2000-01-04,13.455,13.59,13.317,13.373,2029836,0
2000-01-05,13.373,14.122,13.26,13.955,4898742,0
2000-01-06,13.786,14.372,13.786,14.247,3907659,0
2000-01-07,14.348,15.081,14.289,15.053,5213076,0
2000-01-10,15.096,15.096,14.429,14.485,2235098,0
2000-01-11,14.318,14.625,14.218,14.485,2843998,0
2000-01-12,14.527,14.57,14.318,14.318,2171975,0
2000-01-13,14.429,14.904,14.372,14.653,3199982,0
2000-01-14,14.485,14.595,13.882,14.205,4933958,0
2000-01-18,14.15,14.261,13.925,14.024,2777018,0
2000-01-19,14.024,14.122,13.882,13.997,3036812,0
2000-01-20,13.94,14.011,13.481,13.59,6216617,0
2000-01-21,13.59,13.59,13.455,13.539,6984405,0
2000-01-24,13.539,13.581,13.118,13.217,3981098,0
2000-01-25,13.176,13.189,12.534,12.924,8345643,0
2000-01-26,12.869,13.118,12.476,12.924,11488519,0
2000-01-27,13.26,14.261,13.147,14.053,13103541,0
2000-01-28,14.053,14.807,13.813,13.968,8851067,0
2000-01-31,14.261,14.348,14.024,14.232,9261586,0
2000-02-01,14.232,14.232,13.955,14.065,3461070,0
2000-02-02,14.011,14.178,13.842,14.122,5469865,0
2000-02-03,14.15,14.205,13.997,14.15,4182912,0
2000-02-04,14.094,14.232,14.094,14.15,5466857,0
2000-02-07,14.094,14.178,13.925,14.053,3750923,0
2000-02-08,13.997,14.218,13.911,14.024,3195688,0
2000-02-09,13.813,14.039,13.401,14.011,5307121,0
2000-02-10,14.011,14.011,13.288,13.495,3636697,0
2000-02-11,13.455,13.468,13.147,13.204,3082756,0
2000-02-14,13.288,13.495,13.147,13.317,3155325,0
2000-02-15,13.204,13.317,12.981,13.176,6470398,0
2000-02-16,13.147,13.176,12.812,12.897,4832184,0
2000-02-17,12.897,12.924,12.717,12.854,4757467,0
2000-02-18,12.798,12.798,12.381,12.448,4972175,0
2000-02-22,12.395,12.954,12.296,12.702,6340282,0
2000-02-23,12.674,12.812,12.448,12.631,3837669,0
2000-02-24,12.631,12.631,12.035,12.282,5136209,0
2000-02-25,12.395,12.854,11.979,12.077,5776899,0
2000-02-28,12.183,12.518,12.091,12.227,3515180,0
2000-02-29,12.339,12.561,12.147,12.147,4169174,0
2000-03-01,12.212,12.784,12.212,12.491,5600836,0
2000-03-02,12.548,12.812,12.395,12.659,8956701,0
2000-03-03,12.717,13.065,12.617,12.617,9893674,0
2000-03-06,12.645,12.645,12.117,12.117,4069543,0
2000-03-07,12.227,12.253,11.532,11.547,5513667,0
2000-03-08,11.811,12.253,11.811,12.064,5095413,0
2000-03-09,12.064,12.448,11.993,12.422,8192773,0
2000-03-10,12.422,12.688,12.422,12.491,9283912,0
2000-03-13,12.267,12.395,11.937,11.979,5868362,0
2000-03-14,12.035,12.183,11.979,12.035,4856232,0
2000-03-15,12.169,13.288,12.147,13.132,6675660,0
2000-03-16,13.317,13.968,13.217,13.898,11945844,0
2000-03-17,13.983,13.983,13.675,13.759,5628749,0
2000-03-20,13.759,13.983,13.648,13.745,6409422,0
2000-03-21,13.631,14.232,13.605,14.011,6755530,0
2000-03-22,13.855,14.065,13.716,13.983,8489932,0
2000-03-23,13.898,14.458,13.729,14.247,11051808,0
2000-03-24,14.136,14.136,13.605,13.704,9442797,0
2000-03-27,13.59,13.631,13.176,13.418,6456226,0
2000-03-28,13.401,13.729,13.273,13.441,6226492,0
2000-03-29,13.413,13.8,13.317,13.427,6217470,0
2000-03-30,13.427,13.855,13.401,13.704,7129977,0
2000-03-31,13.759,14.024,13.716,13.968,4535463,0
2000-04-03,13.358,14.15,13.358,13.855,4864393,0
2000-04-04,13.813,14.122,13.358,13.827,6110981,0
2000-04-05,13.94,14.15,13.694,13.786,7385046,0
2000-04-06,13.764,13.8,13.246,13.373,4394182,0
2000-04-07,13.344,13.441,13.176,13.246,2330426,0
2000-04-10,13.246,13.637,13.176,13.51,4175182,0
2000-04-11,13.51,14.247,13.51,13.749,4251618,0
2000-04-12,13.8,13.997,13.455,13.581,4420808,0
2000-04-13,13.525,13.681,13.331,13.387,3999556,0
2000-04-14,13.147,13.26,12.59,12.604,6332988,0
2000-04-17,12.659,12.798,12.366,12.575,5481885,0
2000-04-18,12.702,12.995,12.645,12.897,4751455,0
2000-04-19,13.176,13.331,12.924,12.981,4059671,0
2000-04-20,13.147,13.401,12.617,13.331,7044520,0
2000-04-24,13.217,14.078,13.217,13.813,9305385,0
2000-04-25,14.15,14.82,14.136,14.82,14406383,0
2000-04-26,14.765,14.765,14.429,14.499,7662877,0
2000-04-27,14.429,14.667,14.429,14.61,7511727,0
2000-04-28,14.61,14.653,14.499,14.512,7183652,0
2000-05-01,14.512,14.527,14.15,14.164,4951991,0
2000-05-02,13.983,14.458,13.925,14.205,3970356,0
2000-05-03,14.192,14.261,13.813,13.882,3079319,0
2000-05-04,13.827,13.855,13.51,13.722,4091876,0
2000-05-05,13.667,14.039,13.581,13.772,3218454,0
2000-05-08,14.011,14.581,13.882,14.261,7232174,0
2000-05-09,14.261,14.933,14.261,14.694,8478336,0
2000-05-10,14.54,14.904,14.54,14.807,4728267,0
2000-05-11,15.043,15.347,14.933,15.115,8364968,0
2000-05-12,15.043,15.1,14.709,14.709,4723542,0
2000-05-15,14.807,15.074,14.709,14.904,6298201,0
2000-05-16,14.988,15.264,14.792,15.043,7829059,0
2000-05-17,14.959,15.028,14.82,14.861,2101547,0
2000-05-18,14.875,14.959,14.737,14.933,2611695,0
2000-05-19,14.848,15.014,14.722,14.904,3597190,0
2000-05-22,14.848,15.028,14.694,14.933,3438738,0
2000-05-23,14.933,15.207,14.933,15.086,3070734,0
2000-05-24,15.086,15.474,15.086,15.347,4166169,0
2000-05-25,15.234,15.277,14.974,15.074,3316784,0
2000-05-26,15.014,15.1,14.61,14.61,2461395,0
2000-05-30,14.709,14.765,14.472,14.75,3183668,0
2000-05-31,14.709,15.156,14.709,14.82,4609749,0
2000-06-01,14.792,15.196,14.792,15.086,3273419,0
2000-06-02,15.057,15.156,13.997,14.164,7254506,0
2000-06-05,14.205,14.959,14.136,14.679,4020597,0
2000-06-06,14.694,14.75,14.289,14.452,3669763,0
2000-06-07,14.401,14.458,13.997,14.039,2597948,0
2000-06-08,14.039,14.401,13.707,14.232,3562413,0
2000-06-09,14.261,14.54,14.164,14.429,3102508,0
2000-06-12,14.429,14.679,14.401,14.56,2954361,0
2000-06-13,14.57,15.128,14.57,14.904,2461395,0
2000-06-14,14.933,15.331,14.933,15.074,10663618,0
2000-06-15,15.207,15.331,14.933,14.988,3450337,0
2000-06-16,15.014,15.043,14.57,14.765,4600303,0
2000-06-19,14.778,14.807,14.555,14.792,2527957,0
2000-06-20,14.737,14.904,14.61,14.861,3311633,0
2000-06-21,14.737,15.183,14.667,15.156,2503909,0
2000-06-22,15.156,15.156,14.722,14.82,2733639,0
2000-06-23,14.765,15.074,14.667,14.722,2481148,0
2000-06-26,14.765,15.431,14.737,15.156,7006736,0
2000-06-27,15.183,15.57,15.115,15.36,5716782,0
2000-06-28,15.598,15.988,15.431,15.877,6794604,0
2000-06-29,15.904,16.046,15.766,16.046,7710110,0
2000-06-30,16.046,16.059,15.613,15.668,9505493,0
2000-07-03,15.766,15.933,15.766,15.824,1831880,0
2000-07-05,15.824,16.59,15.809,16.561,8201789,0
2000-07-06,16.561,16.712,15.71,15.781,9792337,0
2000-07-07,15.824,16.144,15.668,15.71,9501620,0
2000-07-10,15.824,16.102,15.824,15.947,3992253,0
2000-07-11,15.933,16.241,15.89,16.031,5131057,0
2000-07-12,16.632,16.632,15.988,16.031,6612963,0
2000-07-13,16.073,16.268,15.739,15.752,7028630,0
2000-07-14,15.766,15.877,15.043,15.486,7771518,0
2000-07-17,15.71,16.48,15.64,16.185,5907012,0
2000-07-18,16.295,16.409,16.144,16.226,3481257,0
2000-07-19,16.281,16.547,16.281,16.395,4827030,0
2000-07-20,16.437,16.825,16.241,16.669,8259330,0
2000-07-21,16.753,17.717,16.603,17.523,12612728,0
2000-07-24,17.523,17.885,17.256,17.386,7214137,0
2000-07-25,17.201,17.242,16.547,16.632,5245712,0
2000-07-26,16.561,16.753,16.351,16.603,7203833,0
2000-07-27,16.825,17.215,16.603,16.603,7272541,0
2000-07-28,16.769,17.495,16.696,17.146,8541890,0
2000-07-31,17.228,17.438,17.117,17.325,5752415,0
2000-08-01,17.382,17.467,17.188,17.368,4601591,0
2000-08-02,17.411,17.774,17.354,17.618,4799980,0
2000-08-03,17.604,17.83,17.523,17.59,5385271,0
2000-08-04,17.632,17.689,17.104,17.256,4743297,0
2000-08-07,17.201,17.577,17.188,17.444,3662039,0
2000-08-08,17.158,17.269,16.669,16.892,7667171,0
2000-08-09,16.88,16.892,16.409,16.726,7968627,0
2000-08-10,17.495,18.109,17.354,17.83,8153700,0
2000-08-11,17.857,17.995,17.495,17.59,4243887,0
2000-08-14,17.549,17.857,17.382,17.83,3235625,0
2000-08-15,17.83,18.16,17.689,18.12,5811680,0
2000-08-16,18.024,18.12,17.31,17.438,5019840,0
2000-08-17,17.495,17.689,17.382,17.689,3069019,0
2000-08-18,17.83,17.83,17.444,17.689,6112697,0
2000-08-21,17.689,17.924,17.66,17.83,4191934,0
2000-08-22,17.939,17.939,17.774,17.872,6370769,0
2000-08-23,17.872,18.23,17.774,18.23,5172710,0
2000-08-24,18.298,18.941,18.298,18.832,13511914,0
2000-08-25,18.817,18.941,18.704,18.836,5447107,0
2000-08-28,18.859,18.998,18.677,18.747,5972708,0
2000-08-29,18.747,18.872,18.606,18.718,4366274,0
2000-08-30,18.733,18.915,18.662,18.887,3905081,0
2000-08-31,18.859,19.081,18.298,18.556,6755957,0
2000-09-01,18.51,18.803,18.412,18.747,5060204,0
2000-09-05,18.495,18.495,18.16,18.412,4195363,0
2000-09-06,18.466,18.579,18.01,18.16,4468902,0
2000-09-07,18.133,18.354,17.995,18.17,3764236,0
2000-09-08,18.215,18.762,18.188,18.561,4207820,0
2000-09-11,18.62,18.662,18.215,18.265,3343837,0
2000-09-12,18.215,18.592,18.215,18.397,3707552,0
2000-09-13,18.397,18.397,17.801,18.024,5919460,0
2000-09-14,18.054,18.109,17.66,17.801,6724180,0
2000-09-15,17.66,17.843,17.632,17.702,8040336,0
2000-09-18,17.702,18.133,17.509,18.054,11292710,0
2000-09-19,18.054,18.054,17.717,17.83,5177431,0
2000-09-20,17.83,17.857,17.215,17.577,4048078,0
2000-09-21,17.59,17.789,17.396,17.789,4252050,0
2000-09-22,18.038,18.341,17.939,18.293,6026814,0
2000-09-25,18.327,18.327,18.067,18.201,2867192,0
2000-09-26,18.146,18.23,17.632,18.067,3185384,0
2000-09-27,17.995,17.995,17.523,17.604,6127295,0
2000-09-28,17.604,17.995,17.467,17.604,8732116,0
2000-09-29,17.549,18.01,17.411,17.789,5833150,0
2000-10-02,17.604,17.83,17.31,17.396,6662775,0
2000-10-03,17.339,17.83,17.215,17.618,4611895,0
2000-10-04,17.467,17.495,17.004,17.089,8785369,0
2000-10-05,17.995,18.552,17.968,18.298,12063931,0
2000-10-06,18.412,18.592,18.256,18.412,6261268,0
2000-10-09,18.412,18.481,17.954,18.109,2971968,0
2000-10-10,18.12,18.901,18.12,18.634,5381410,0
2000-10-11,18.776,18.955,18.648,18.955,6077911,0
2000-10-12,18.859,18.872,18.466,18.677,4047218,0
2000-10-13,18.747,18.788,18.27,18.718,5365946,0
2000-10-16,18.941,19.333,18.915,19.194,6474262,0
2000-10-17,19.194,20.056,19.18,19.65,9153373,0
2000-10-18,19.39,20.109,19.277,19.803,10255673,0
2000-10-19,16.989,17.76,16.603,17.495,50297167,0
2000-10-20,17.549,17.66,16.838,16.88,17333689,0
2000-10-23,16.933,17.269,16.906,17.061,11348100,0
2000-10-24,17.089,17.104,16.933,17.046,7766368,0
2000-10-25,17.158,17.745,16.989,17.577,10446334,0
2000-10-26,17.604,17.801,17.284,17.438,5382263,0
2000-10-27,17.495,17.968,17.467,17.774,4811571,0
2000-10-30,17.885,18.27,17.872,18.201,7236899,0
2000-10-31,18.23,18.634,18.054,18.313,6116989,0
2000-11-01,18.341,18.354,17.843,18.242,7177211,0
2000-11-02,18.133,18.242,17.66,17.83,7720419,0
2000-11-03,17.83,18.038,17.789,17.954,6013494,0
2000-11-06,17.939,18.354,17.801,18.188,8095298,0
2000-11-07,18.201,18.427,17.843,18.327,5299393,0
2000-11-08,18.495,18.788,18.397,18.455,6469977,0
2000-11-09,18.455,18.69,18.08,18.51,7552519,0
2000-11-10,18.441,18.97,18.441,18.634,4299285,0
2000-11-13,18.69,18.718,18.109,18.427,5540290,0
2000-11-14,18.524,18.579,17.995,18.313,4519141,0
2000-11-15,18.256,18.579,18.12,18.538,3449047,0
2000-11-16,18.495,18.538,18.188,18.27,3432298,0
2000-11-17,18.27,18.27,17.954,18.133,4267939,0
2000-11-20,18.16,18.704,18.024,18.552,7623372,0
2000-11-21,18.495,18.832,18.284,18.803,7615214,0
2000-11-22,18.662,18.662,18.298,18.524,5912165,0
2000-11-24,18.466,18.466,18.369,18.427,1026731,0
2000-11-27,18.495,18.69,18.341,18.441,3888338,0
2000-11-28,18.495,18.984,18.455,18.927,4239163,0
2000-11-29,18.941,19.566,18.832,19.374,4639386,0
2000-11-30,19.39,19.583,19.081,19.291,3249798,0
2000-12-01,19.333,19.333,18.803,19.011,4672018,0
2000-12-04,19.011,19.222,18.718,19.18,3044110,0
2000-12-05,19.348,19.374,18.927,19.138,3932995,0
2000-12-06,19.138,19.374,18.984,19.095,4423385,0
2000-12-07,19.194,19.472,19.166,19.264,3030800,0
2000-12-08,19.249,19.361,19.011,19.151,3251090,0
2000-12-11,19.123,19.249,18.662,18.677,4935249,0
2000-12-12,18.634,18.97,18.579,18.832,212154588,0
2000-12-13,19.049,19.486,19.021,19.222,6219186,0
2000-12-14,19.39,19.39,19.049,19.208,2610831,0
2000-12-15,19.123,19.208,19.123,19.194,5128479,0
2000-12-18,19.138,19.416,19.109,19.277,4303581,0
2000-12-19,19.236,19.472,19.18,19.472,3840677,0
2000-12-20,19.429,19.516,18.95,19.091,5603416,0
2000-12-21,19.151,19.208,18.728,19.18,4975613,0
2000-12-22,19.166,19.166,18.772,18.896,3059998,0
2000-12-26,18.896,19.416,18.896,19.305,2189152,0
2000-12-27,19.32,19.883,19.264,19.688,5782476,0
2000-12-28,19.73,20.097,19.73,20.027,3501006,0
2000-12-29,19.939,20.321,19.896,19.951,2928600,0
2001-01-02,19.982,20.438,19.951,20.251,7093480,0
2001-01-03,20.251,20.591,19.208,19.516,8128789,0
2001-01-04,19.348,19.404,18.105,18.416,10724163,0
2001-01-05,18.611,18.868,18.459,18.756,13713307,0
2001-01-08,18.812,19.39,18.798,19.208,7543068,0
2001-01-09,19.631,19.631,19.39,19.404,10241069,0
2001-01-10,19.404,19.645,18.91,19.194,5530410,0
2001-01-11,19.249,19.472,18.529,19.123,6880488,0
2001-01-12,19.123,19.236,18.639,18.854,4124083,0
2001-01-16,18.854,19.18,18.699,19.166,5258597,0
2001-01-17,19.194,19.222,18.699,18.772,6508617,0
2001-01-18,18.882,19.236,18.854,19.208,7172058,0
2001-01-19,19.208,19.459,18.685,18.772,5545016,0
2001-01-22,18.685,19.742,18.685,19.631,7096481,0
2001-01-23,19.516,19.516,18.868,19.208,8379137,0
2001-01-24,18.841,18.868,18.416,18.827,9788479,0
2001-01-25,18.95,19.562,18.798,19.562,10134152,0
2001-01-26,19.562,20.109,19.529,19.784,5041743,0
2001-01-29,19.694,20.223,19.694,19.822,4897885,0
2001-01-30,19.827,19.874,19.583,19.77,2517650,0
2001-01-31,19.851,19.883,19.39,19.855,4133529,0
2001-02-01,19.883,19.883,19.659,19.877,3324526,0
2001-02-02,19.865,19.939,19.558,19.803,4702931,0
2001-02-05,19.613,19.907,19.613,19.851,4907334,0
2001-02-06,19.883,19.883,19.717,19.874,2239821,0
2001-02-07,19.931,20.019,19.748,19.874,5008672,0
2001-02-08,19.874,19.939,19.724,19.939,3596768,0
2001-02-09,19.883,20.101,19.851,19.888,2738799,0
2001-02-12,19.951,20.238,19.939,20.223,3309918,0
2001-02-13,20.214,20.232,19.748,20.056,4938251,0
2001-02-14,19.987,20.143,19.827,19.84,4964014,0
2001-02-15,20.001,20.001,19.33,19.426,4944265,0
2001-02-16,19.502,19.6,19.333,19.6,5854192,0
2001-02-20,19.724,20.251,19.717,20.153,7357992,0
2001-02-21,20.119,21.051,20.119,20.722,10680796,0
2001-02-22,20.903,20.984,20.242,20.447,8622185,0
2001-02-23,20.335,20.506,19.917,20.2,7523747,0
2001-02-26,20.335,20.418,19.945,20.418,5387419,0
2001-02-27,20.418,20.596,20.293,20.567,3355437,0
2001-02-28,20.789,21.014,20.732,20.81,6844415,0
2001-03-01,20.789,20.931,20.312,20.926,6817363,0
2001-03-02,21.047,21.124,20.587,21.09,6601796,0
2001-03-05,21.09,21.515,21.081,21.515,6488429,0
2001-03-06,21.411,21.434,21.26,21.335,5306259,0
2001-03-07,21.444,21.452,20.246,20.414,11332642,0
2001-03-08,20.452,20.965,20.189,20.95,7166474,0
2001-03-09,21.1,21.145,20.641,20.989,4925797,0
2001-03-12,20.959,21.205,20.335,20.391,6514195,0
2001-03-13,20.335,20.801,19.957,20.763,7339102,0
2001-03-14,20.763,20.763,20.223,20.452,7881019,0
2001-03-15,20.563,20.563,20.2,20.35,8235719,0
2001-03-16,20.293,20.405,20.124,20.312,13380943,0
2001-03-19,20.223,20.377,20.109,20.34,4627782,0
2001-03-20,20.335,20.506,20.139,20.2,5368956,0
2001-03-21,20.293,20.47,19.931,20.204,12592966,0
2001-03-22,19.907,20.001,19.208,19.249,16987588,0
2001-03-23,19.523,19.931,19.502,19.883,8345215,0
2001-03-26,19.883,20.251,19.775,20.143,5280065,0
2001-03-27,20.326,20.675,20.232,20.414,8173884,0
2001-03-28,20.414,21.039,20.27,20.941,7294435,0
2001-03-29,20.941,21.349,20.789,21.229,8945968,0
2001-03-30,21.467,21.467,20.982,21.271,7769805,0
2001-04-02,21.243,21.243,20.577,20.941,5555751,0
2001-04-03,20.828,20.936,20.223,20.335,6584195,0
2001-04-04,20.382,20.922,19.951,20.842,9497333,0
2001-04-05,21.181,21.354,21.014,21.24,8188480,0
2001-04-06,21.161,21.174,20.109,20.246,10426582,0
2001-04-09,20.326,20.491,20.223,20.433,4961009,0
2001-04-10,20.661,20.855,20.175,20.457,6918279,0
2001-04-11,20.452,20.452,19.827,20.109,6773133,0
2001-04-12,20.166,20.447,20.01,20.232,4226285,0
2001-04-16,20.401,20.666,20.109,20.438,4794831,0
2001-04-17,20.491,20.95,20.475,20.778,7462775,0
2001-04-18,20.959,20.959,20.364,20.491,6012643,0
2001-04-19,20.563,20.609,20.032,20.2,9733510,0
2001-04-20,19.827,20.321,19.683,20.261,6128586,0
2001-04-23,20.27,20.491,20.089,20.158,2934179,0
2001-04-24,20.119,20.214,19.812,19.859,4750169,0
2001-04-25,19.921,20.572,19.921,20.563,5564768,0
2001-04-26,20.563,20.614,20.175,20.609,4748877,0
2001-04-27,20.587,20.722,20.275,20.722,3716574,0
2001-04-30,20.675,20.842,20.423,20.596,3890057,0
2001-05-01,20.651,21.095,20.529,21.095,5162408,0
2001-05-02,21.014,21.014,20.47,20.679,5938783,0
2001-05-03,21.127,21.302,20.832,21.165,10277147,0
2001-05-04,21.24,21.625,21.229,21.4,6701849,0
2001-05-07,21.515,21.57,21.295,21.486,3996119,0
2001-05-08,21.373,21.378,20.842,21.07,3780554,0
2001-05-09,21.24,21.354,20.879,21.205,4931812,0
2001-05-10,21.316,21.316,20.989,21.137,2269875,0
2001-05-11,21.137,21.257,20.865,20.903,3485552,0
2001-05-14,20.959,21.2,20.936,20.967,3470945,0
2001-05-15,21.014,21.396,20.947,21.344,5501639,0
2001-05-16,21.24,21.689,21.174,21.556,12655237,0
2001-05-17,21.612,21.996,21.562,21.969,8135231,0
2001-05-18,22.052,22.136,21.647,21.756,3858703,0
2001-05-21,21.756,22.282,21.756,22.18,4693916,0
2001-05-22,22.18,22.301,22.141,22.237,3618667,0
2001-05-23,22.189,22.292,21.849,22.131,5107009,0
2001-05-24,22.131,22.141,21.726,22.141,3944159,0
2001-05-25,21.92,21.943,21.703,21.878,3139867,0
2001-05-29,21.883,21.991,21.806,21.831,4342230,0
2001-05-30,22.052,22.241,22.029,22.165,4328914,0
2001-05-31,22.214,22.415,21.849,22.315,4194940,0
2001-06-01,22.315,22.831,22.282,22.647,6106469,0
2001-06-04,22.643,22.931,22.457,22.863,3284155,0
2001-06-05,23.091,23.091,22.444,22.704,6853218,0
2001-06-06,22.816,22.816,22.395,22.463,5736963,0
2001-06-07,22.506,22.687,22.373,22.495,6677373,0
2001-06-08,22.594,22.696,22.392,22.59,2075349,0
2001-06-11,22.482,22.57,22.165,22.315,1869667,0
2001-06-12,22.428,22.482,22.108,22.287,2039066,0
2001-06-13,22.287,22.501,22.005,22.383,3689306,0
2001-06-14,22.424,22.586,22.415,22.495,3281362,0
2001-06-15,22.457,22.9,22.444,22.846,5501639,0
2001-06-18,22.846,23.275,22.599,22.9,3745126,0
2001-06-19,23.046,23.724,22.82,23.623,8364968,0
2001-06-20,23.628,24.065,23.628,23.804,5496703,0
2001-06-21,23.757,24.631,23.687,24.404,7387623,0
2001-06-22,24.177,24.177,23.046,23.761,7229168,0
2001-06-25,23.875,23.921,23.567,23.86,6315598,0
2001-06-26,23.614,23.836,23.38,23.567,7229815,0
2001-06-27,23.614,23.908,23.576,23.705,4064395,0
2001-06-28,23.678,24.201,23.678,23.964,8673501,0
2001-06-29,23.115,23.503,21.907,22.82,14056200,0
2001-07-02,22.552,22.906,22.297,22.594,8857720,0
2001-07-03,22.552,22.623,22.131,22.136,5482534,0
2001-07-05,22.586,22.586,21.902,21.92,7248278,0
2001-07-06,21.806,21.925,21.638,21.647,5524401,0
2001-07-09,21.873,22.346,21.689,22.222,5390641,0
2001-07-10,22.333,22.35,21.811,21.937,4877273,0
2001-07-11,22.16,22.259,21.587,21.629,4760690,0
2001-07-12,21.587,21.896,21.495,21.745,6144681,0
2001-07-13,21.647,22.029,21.533,21.533,7235614,0
2001-07-16,21.533,21.689,21.491,21.625,5227031,0
2001-07-17,21.783,21.783,21.524,21.603,4192796,0
2001-07-18,21.647,21.647,21.15,21.467,7734370,0
2001-07-19,21.965,22.457,21.873,21.965,10947033,0
2001-07-20,21.983,22.282,21.736,21.969,5210721,0
2001-07-23,22.214,22.259,22.005,22.075,6055156,0
2001-07-24,22.075,22.136,21.694,21.777,3242500,0
2001-07-25,21.896,22.552,21.854,22.457,5461709,0
2001-07-26,22.575,22.831,22.457,22.457,3805462,0
2001-07-27,22.37,22.433,21.943,22.07,4497888,0
2001-07-30,22.207,22.301,21.943,22.095,3050553,0
2001-07-31,22.259,22.715,22.259,22.506,4536968,0
2001-08-01,22.506,22.723,22.415,22.612,5678347,0
2001-08-02,22.37,22.692,21.92,22.019,5597832,0
2001-08-03,22.098,22.098,21.593,21.777,4621555,0
2001-08-06,21.849,22.005,21.4,21.579,2874914,0
2001-08-07,21.579,22.141,21.247,22.123,4642602,0
2001-08-08,21.896,22.457,21.836,21.948,3631330,0
2001-08-09,22.189,22.433,22.075,22.387,4680178,0
2001-08-10,22.482,22.612,22.194,22.395,3531278,0
2001-08-13,22.509,23.124,22.463,22.962,7438512,0
2001-08-14,23.275,23.7,23.203,23.44,9900768,0
2001-08-15,23.478,23.705,22.982,23.595,4192573,0
2001-08-16,23.534,23.658,23.251,23.52,3555107,0
2001-08-17,23.455,24.206,23.403,24.04,5754997,0
2001-08-20,23.953,24.04,23.815,23.836,3781843,0
2001-08-21,23.908,24.313,23.478,23.551,5055480,0
2001-08-22,23.556,23.678,23.348,23.653,5348776,0
2001-08-23,23.52,23.7,23.385,23.609,7677262,0
2001-08-24,23.724,24.012,23.658,23.916,3055059,0
2001-08-27,24.007,24.171,23.752,23.958,1752006,0
2001-08-28,23.724,23.735,23.236,23.389,8307857,0
2001-08-29,23.503,23.719,23.417,23.503,4272016,0
2001-08-30,23.503,23.953,23.503,23.747,5491330,0
2001-08-31,23.752,23.831,23.299,23.321,3907016,0
2001-09-04,23.203,23.719,22.912,23.586,5543078,0
2001-09-05,23.638,24.215,23.47,24.068,7031212,0
2001-09-06,24.268,24.358,23.815,24.04,7663739,0
2001-09-07,23.884,23.997,23.361,23.724,5586665,0
2001-09-10,23.59,24.108,23.275,24.097,4303153,0
2001-09-17,24.404,24.447,23.953,24.135,7358212,0
2001-09-18,24.023,24.177,23.8,23.953,7586443,0
2001-09-19,23.953,24.04,23.455,23.739,11799634,0
2001-09-20,23.52,23.71,23.294,23.455,5344262,0
2001-09-21,23.28,23.724,22.82,22.939,13673802,0
2001-09-24,23.046,23.227,22.466,22.788,8014140,0
2001-09-25,22.788,23.251,22.506,23.231,8031315,0
2001-09-26,23.231,23.953,23.227,23.884,7030785,0
2001-09-27,23.772,25.039,23.772,24.876,11284764,0
2001-09-28,24.993,25.263,24.508,24.876,10407475,0
2001-10-01,24.876,25.079,24.659,25.079,5871582,0
2001-10-02,24.404,24.804,23.638,24.177,12365380,0
2001-10-03,24.065,24.089,23.408,23.52,12465649,0
2001-10-04,23.931,24.084,23.59,23.724,7394708,0
2001-10-05,23.926,24.268,23.836,24.04,5037447,0
2001-10-08,24.035,24.262,23.871,24.164,3426076,0
2001-10-09,24.164,24.447,23.953,24.111,3624023,0
2001-10-10,24.111,24.305,23.997,24.153,3545661,0
2001-10-11,23.958,24.145,23.261,23.534,8221116,0
2001-10-12,23.478,23.908,23.299,23.772,4603311,0
2001-10-15,23.455,23.662,23.091,23.412,6780652,0
2001-10-16,23.321,23.595,23.185,23.299,6830034,0
2001-10-17,23.299,23.45,22.982,23.241,6073191,0
2001-10-18,22.935,23.222,21.243,22.383,23875157,0
2001-10-19,22.457,23.208,22.433,23.161,8436896,0
2001-10-22,23.046,23.525,22.944,23.525,4920432,0
2001-10-23,24.13,24.13,23.474,23.478,7779466,0
2001-10-24,23.361,23.366,22.59,22.756,6366480,0
2001-10-25,22.734,22.734,22.25,22.514,7022194,0
2001-10-26,22.575,22.812,22.346,22.586,4117644,0
2001-10-29,22.74,22.793,22.005,22.259,3832730,0
2001-10-30,22.141,22.189,21.713,21.863,5546950,0
2001-10-31,21.979,22.108,21.761,21.858,4760474,0
2001-11-01,21.965,22.37,21.956,22.214,4328698,0
2001-11-02,22.141,22.37,21.92,22.141,5709049,0
2001-11-05,21.467,21.642,20.698,20.936,29536756,0
2001-11-06,20.675,20.879,20.452,20.763,21686646,0
2001-11-07,20.789,21.703,20.789,21.638,16591454,0
2001-11-08,21.806,22.005,21.302,21.562,11519647,0
2001-11-09,21.647,21.896,21.425,21.456,6029605,0
2001-11-12,21.467,21.943,21.24,21.849,6753595,0
2001-11-13,22.709,22.734,22.029,22.118,6241308,0
2001-11-14,22.214,22.282,21.67,21.689,4410931,0
2001-11-15,21.689,21.965,21.24,21.902,7946294,0
2001-11-16,21.783,22.222,21.736,22.222,6085856,0
2001-11-19,22.259,22.282,21.943,22.123,3125052,0
2001-11-20,22.141,22.594,21.974,22.383,5297458,0
2001-11-21,22.471,22.643,22.259,22.301,3614370,0
2001-11-23,22.141,22.189,22.039,22.141,2293500,0
2001-11-26,22.37,22.552,22.141,22.387,4698207,0
2001-11-27,22.165,22.544,22.014,22.378,4130097,0
2001-11-28,22.594,22.967,22.552,22.668,5482534,0
2001-11-29,23.478,23.609,23.115,23.431,10999851,0
2001-11-30,23.543,23.59,23.246,23.503,4585274,0
2001-12-03,23.503,23.696,23.181,23.265,4151132,0
2001-12-04,23.431,23.431,23.12,23.218,4860101,0
2001-12-05,23.218,23.275,22.709,22.734,8051492,0
2001-12-06,22.751,22.775,22.415,22.415,5615439,0
2001-12-07,22.575,23.185,22.552,23.036,5995034,0
2001-12-10,22.958,23.366,22.797,23.091,5294020,0
2001-12-11,23.275,23.385,23.046,23.218,14118675,0
2001-12-12,23.308,23.339,23.013,23.212,5020701,0
2001-12-13,23.199,23.493,22.931,22.967,6055156,0
2001-12-14,23.077,23.571,22.921,23.515,5157252,0
2001-12-17,23.561,23.875,23.493,23.658,5905502,0
2001-12-18,23.609,23.761,23.312,23.53,3880179,0
2001-12-19,23.534,23.724,23.353,23.678,3819418,0
2001-12-20,23.678,23.972,23.633,23.908,3554467,0
2001-12-21,23.86,24.384,23.836,24.384,6695410,0
2001-12-24,24.384,24.475,24.341,24.377,1142455,0
2001-12-26,24.593,24.673,24.455,24.522,2677609,0
2001-12-27,24.475,24.522,24.215,24.455,2948137,0
2001-12-28,24.498,24.522,24.323,24.498,2542340,0
2001-12-31,24.465,24.659,24.336,24.512,2365637,0
2002-01-02,24.593,24.64,24.091,24.272,8894646,0
2002-01-03,24.318,24.318,23.935,24.023,5808672,0
2002-01-04,24.182,24.419,24.002,24.159,3197412,0
2002-01-07,24.153,24.201,23.953,23.977,4515067,0
2002-01-08,23.997,24.031,23.729,23.757,5821980,0
2002-01-09,23.767,23.94,23.498,23.508,5137279,0
2002-01-10,23.498,23.633,23.422,23.619,4968740,0
2002-01-11,23.757,24.313,23.705,24.141,3663971,0
2002-01-14,24.145,24.432,24.141,24.262,5488329,0
2002-01-15,24.224,24.346,23.95,24.234,5496487,0
2002-01-16,24.295,24.361,23.931,24.111,3456563,0
2002-01-17,24.135,24.419,24.089,24.351,2623714,0
2002-01-18,24.272,24.452,24.239,24.395,2265802,0
2002-01-22,24.395,24.598,24.262,24.598,2555438,0
2002-01-23,24.598,25.221,24.475,25.168,7791913,0
2002-01-24,25.23,25.255,23.884,24.089,11161306,0
2002-01-25,24.089,24.141,23.846,24.007,5935778,0
2002-01-28,24.122,24.239,24.018,24.135,4014801,0
2002-01-29,24.135,24.247,23.791,23.86,5973135,0
2002-01-30,24.135,25.007,24.135,24.568,6839907,0
2002-01-31,24.645,25.517,24.372,25.517,8664056,0
2002-02-01,25.517,25.789,24.956,25.371,6852580,0
2002-02-04,25.323,25.452,24.833,24.937,4930956,0
2002-02-05,24.771,25.636,24.739,25.443,5963910,0
2002-02-06,25.371,25.504,25.139,25.337,5475233,0
2002-02-07,25.291,25.333,24.795,24.975,4624779,0
2002-02-08,24.971,25.186,24.702,25.007,4418018,0
2002-02-11,25.236,25.371,25.075,25.371,2810725,0
2002-02-12,25.425,25.668,25.379,25.504,5705396,0
2002-02-13,25.623,25.924,25.255,25.598,4760690,0
2002-02-14,25.598,25.794,25.456,25.682,4150279,0
2002-02-15,25.566,26.062,25.448,25.862,4393756,0
2002-02-19,25.711,25.802,25.278,25.301,3970785,0
2002-02-20,25.394,25.649,25.301,25.547,3111098,0
2002-02-21,25.452,25.593,25.002,25.115,5620157,0
2002-02-22,25.049,25.436,24.891,25.361,2921087,0
2002-02-25,25.139,25.319,24.998,25.075,5623812,0
2002-02-26,24.913,24.956,24.573,24.913,7330078,0
2002-02-27,25.026,25.528,24.867,25.456,6180113,0
2002-02-28,25.456,25.732,25.211,25.361,5376472,0
2002-03-01,25.439,25.479,25.13,25.309,4908193,0
2002-03-04,25.255,25.598,25.255,25.598,3282002,0
2002-03-05,25.552,25.552,25.062,25.217,5172710,0
2002-03-06,25.058,25.504,25.002,25.398,3812547,0
2002-03-07,25.323,25.645,25.149,25.46,5395144,0
2002-03-08,25.598,25.645,25.07,25.139,6619406,0
2002-03-11,25.092,25.125,24.721,25.026,4812429,0
2002-03-12,24.702,25.198,24.69,25.198,3402672,0
2002-03-13,25.206,25.376,25.139,25.352,5206848,0
2002-03-14,25.528,25.598,25.105,25.528,5916454,0
2002-03-15,25.732,26.463,25.687,26.421,11031620,0
2002-03-18,26.463,26.53,26.022,26.223,4571748,0
2002-03-19,26.022,26.282,25.976,26.086,5650002,0
2002-03-20,26.148,26.25,25.92,25.948,4590426,0
2002-03-21,26.04,26.609,25.862,26.463,5521180,0
2002-03-22,26.488,26.506,26.1,26.421,5975285,0
2002-03-25,26.421,26.761,26.381,26.635,7222733,0
2002-03-26,26.641,27.078,26.63,26.968,6458801,0
2002-03-27,27.06,27.247,26.907,27.243,8156916,0
2002-03-28,27.243,27.382,27.016,27.206,5517959,0
2002-04-01,27.22,27.223,26.846,26.874,4436695,0
2002-04-02,26.807,26.807,26.425,26.463,7133414,0
2002-04-03,26.19,26.329,25.891,26.027,8741566,0
2002-04-04,26.71,26.757,26.255,26.445,7567556,0
2002-04-05,26.488,26.587,26.166,26.351,3924833,0
2002-04-08,26.351,26.813,26.351,26.781,5352849,0
2002-04-09,26.918,27.06,26.739,26.968,5498421,0
2002-04-10,26.783,27.267,26.748,27.187,4097673,0
2002-04-11,27.233,27.354,26.376,26.463,5234550,0
2002-04-12,26.236,26.45,26.072,26.171,5593537,0
2002-04-15,26.054,26.366,26.017,26.12,3595907,0
2002-04-16,26.12,26.397,25.896,26.291,5528911,0
2002-04-17,26.223,26.305,25.827,25.827,5303040,0
2002-04-18,25.827,26.667,25.715,26.488,8460081,0
2002-04-19,26.857,26.857,26.478,26.761,7505713,0
2002-04-22,26.761,26.832,26.19,26.19,4729339,0
2002-04-23,26.329,26.351,25.877,25.881,6414359,0
2002-04-24,26.171,26.278,25.761,25.761,5393431,0
2002-04-25,25.732,26.008,25.609,25.668,4510554,0
2002-04-26,25.598,26.054,25.552,25.891,12642137,0
2002-04-29,25.891,25.891,25.282,25.301,4855377,0
2002-04-30,25.371,26.24,25.286,26.008,6542115,0
2002-05-01,26.008,26.236,25.746,26.19,4066542,0
2002-05-02,26.19,26.194,25.645,26.054,4766485,0
2002-05-03,26.148,26.148,25.598,26.017,4927517,0
2002-05-06,26.008,26.171,25.765,25.78,4205031,0
2002-05-07,25.939,25.948,25.383,25.415,6424021,0
2002-05-08,25.552,25.663,25.327,25.376,6924287,0
2002-05-09,25.258,25.402,24.795,25.13,4943620,0
2002-05-10,25.244,25.439,24.975,24.98,5861274,0
2002-05-13,25.092,25.164,24.956,25.097,3565415,0
2002-05-14,25.12,25.323,24.956,25.125,5883390,0
2002-05-15,25.139,25.201,24.164,24.38,14161407,0
2002-05-16,24.111,24.299,24.079,24.145,8961635,0
2002-05-17,24.318,24.564,24.19,24.455,6483499,0
2002-05-20,24.409,24.452,24.159,24.206,3915391,0
2002-05-21,24.318,24.351,24.035,24.234,4559722,0
2002-05-22,24.04,24.145,23.586,23.724,10519979,0
2002-05-23,23.841,24.272,23.786,24.19,5134492,0
2002-05-24,23.964,24.447,23.953,24.127,3798377,0
2002-05-28,23.898,24.262,23.59,23.902,6217470,0
2002-05-29,23.902,24.531,23.898,24.475,7921386,0
2002-05-30,23.997,24.56,23.991,24.447,14061993,0
2002-05-31,24.489,24.771,24.455,24.546,7621657,0
2002-06-03,24.617,24.686,24.13,24.135,5823914,0
2002-06-04,24.135,24.224,23.678,23.893,5558539,0
2002-06-05,24.007,24.089,23.776,23.804,5186453,0
2002-06-06,23.767,23.767,22.856,23.115,9908494,0
2002-06-07,22.972,23.147,22.612,23.036,6829819,0
2002-06-10,23.152,23.767,23.106,23.493,5304326,0
2002-06-11,23.493,23.493,22.273,22.315,8035177,0
2002-06-12,21.996,22.001,20.965,21.299,15507616,0
2002-06-13,21.118,21.515,20.926,21.02,6125366,0
2002-06-14,20.773,21.438,20.591,21.24,5943292,0
2002-06-17,21.486,21.816,21.392,21.787,5723007,0
2002-06-18,21.769,22.37,21.486,22.241,8018649,0
2002-06-19,22.123,22.581,22.123,22.218,6899168,0
2002-06-20,22.297,22.342,21.529,21.65,5418980,0
2002-06-21,21.285,21.574,20.823,20.967,7936842,0
2002-06-24,21.07,21.181,20.297,20.874,7007589,0
2002-06-25,20.959,21.299,20.377,20.442,4998368,0
2002-06-26,20.34,20.387,19.835,20.153,9070276,0
2002-06-27,20.382,20.661,20.161,20.614,4327407,0
2002-06-28,20.679,20.965,20.251,20.316,7362934,0
2002-07-01,20.401,20.479,19.151,19.566,7344899,0
2002-07-02,19.426,19.566,18.946,19.128,5835082,0
2002-07-03,19.123,19.562,18.466,18.788,7130618,0
2002-07-05,19.245,19.77,19.198,19.765,3464937,0
2002-07-08,19.65,20.041,19.523,19.543,4989135,0
2002-07-09,19.497,19.789,18.742,18.807,6582692,0
2002-07-10,18.97,18.97,17.939,18.043,6496590,0
2002-07-11,18.048,18.422,17.509,18.279,6106469,0
2002-07-12,18.196,19.021,18.184,18.767,7461268,0
2002-07-15,18.767,18.97,17.939,18.723,5363157,0
2002-07-16,18.495,19.222,18.491,18.807,5690582,0
2002-07-17,19.543,20.015,19.497,19.84,10011553,0
2002-07-18,17.689,17.689,13.716,14.63,74774142,0
2002-07-19,14.581,15.014,14.397,14.512,26981959,0
2002-07-22,14.57,14.889,14.128,14.145,9982783,0
2002-07-23,14.237,14.858,14.164,14.574,11149285,0
2002-07-24,14.536,16.046,14.406,15.839,14224318,0
2002-07-25,15.839,16.465,15.771,16.405,10500011,0
2002-07-26,16.59,16.777,16.386,16.72,6646882,0
2002-07-29,17.358,17.872,17.288,17.784,11524375,0
2002-07-30,17.416,17.83,17.252,17.481,7530832,0
2002-07-31,17.59,18.365,17.391,18.242,9577410,0
2002-08-01,18,18.133,17.188,17.452,9113650,0
2002-08-02,17.232,17.916,17.232,17.481,7631532,0
2002-08-05,17.784,17.825,16.319,16.342,6942751,0
2002-08-06,16.457,16.943,16.451,16.632,5669538,0
2002-08-07,16.632,16.909,16.276,16.906,8054930,0
2002-08-08,17.089,17.448,16.902,17.444,6917205,0
2002-08-09,17.438,17.438,16.825,17.32,5329876,0
2002-08-12,17.278,17.284,16.838,17.094,4394832,0
2002-08-13,17.094,17.094,16.674,16.678,5179797,0
2002-08-14,16.777,16.801,15.952,16.226,12304621,0
2002-08-16,15.654,15.71,15.492,15.541,13196722,0
2002-08-19,15.518,16.484,15.518,16.064,8401684,0
2002-08-20,16.093,16.18,15.853,15.937,5441308,0
2002-08-21,16.135,16.465,15.904,16.451,6085646,0
2002-08-22,16.457,16.866,16.362,16.682,6813498,0
2002-08-23,16.64,16.707,16.18,16.362,3732245,0
2002-08-26,16.457,17.178,16.432,16.928,8000182,0
2002-08-27,16.975,17.315,16.783,17.218,9418965,0
2002-08-28,17.051,17.151,16.866,17.07,5321290,0
2002-08-29,16.975,17.027,16.843,16.943,5440232,0
2002-08-30,16.943,17.169,16.457,16.59,5662455,0
2002-09-03,16.357,16.457,15.998,16.04,5612218,0
2002-09-04,16.046,16.419,15.998,16.386,4088226,0
2002-09-05,16.386,16.386,15.904,16.272,6104756,0
2002-09-06,16.432,16.498,16.064,16.093,4494882,0
2002-09-09,16.022,16.226,15.942,16.149,6703565,0
2002-09-10,16.093,16.176,15.998,16.112,8130078,0
2002-09-11,16.135,16.18,15.952,15.952,9864477,0
2002-09-12,15.89,15.895,14.858,14.894,14364727,0
2002-09-13,13.711,14.914,13.481,14.829,24936022,0
2002-09-17,15.313,15.379,14.74,14.778,5913665,0
2002-09-18,14.774,15.431,14.648,15.086,7246562,0
2002-09-19,14.969,15.086,14.924,15.009,5746190,0
2002-09-20,15.009,15.019,14.74,14.76,8536729,0
2002-09-23,14.581,14.672,14.094,14.178,8266202,0
2002-09-24,14.178,14.467,14.056,14.323,8669423,0
2002-09-25,14.778,15.081,14.401,14.88,6741359,0
2002-09-26,14.858,15.123,14.625,15.123,5802448,0
2002-09-27,14.839,14.848,14.318,14.358,7273398,0
2002-09-30,14.363,14.392,13.855,13.963,10675427,0
2002-10-01,14.056,14.065,13.307,13.539,11795121,0
2002-10-02,13.437,13.481,11.951,12.059,33273723,0
2002-10-03,11.997,12.934,11.233,12.389,38959582,0
2002-10-04,12.548,12.617,11.932,12.291,14732525,0
2002-10-07,12.798,12.844,12.523,12.762,12800594,0
2002-10-08,12.864,13.028,12.753,13.01,13400692,0
2002-10-09,12.825,13.014,12.73,12.919,9248056,0
2002-10-10,12.807,13.142,12.617,13.028,9761421,0
2002-10-11,13.255,13.363,12.986,13.098,5820048,0
2002-10-14,13.098,13.472,13.098,13.409,4955854,0
2002-10-15,13.576,13.804,13.409,13.716,7549944,0
2002-10-16,13.623,13.94,13.151,13.378,8124068,0
2002-10-17,13.623,13.94,11.43,12.227,32402015,0
2002-10-18,11.885,12.757,11.885,12.727,16089036,0
2002-10-21,12.613,13.084,12.499,12.981,11887658,0
2002-10-22,12.798,13.051,12.798,12.934,9329215,0
2002-10-23,12.822,12.822,12.342,12.595,9470923,0
2002-10-24,12.529,12.59,11.97,12.087,12231192,0
2002-10-25,12.267,12.51,12.068,12.433,6118920,0
2002-10-28,12.64,12.739,12.518,12.67,7366583,0
2002-10-29,12.664,12.707,12.064,12.227,9686479,0
2002-10-30,11.672,11.709,11.001,11.481,23130765,0
2002-10-31,11.596,11.676,11.408,11.435,10343063,0
2002-11-01,11.601,11.601,11.001,11.073,15019369,0
2002-11-04,11.22,11.592,11.184,11.494,16411098,0
2002-11-05,11.494,11.657,11.43,11.494,19698258,0
2002-11-06,11.536,11.779,11.49,11.743,23009888,0
2002-11-07,11.77,11.816,11.644,11.77,12981162,0
2002-11-08,11.826,12.169,11.747,12.073,12926197,0
2002-11-11,12.021,12.212,11.895,12.046,9716119,0
2002-11-12,12.05,12.924,11.951,12.788,16190813,0
2002-11-13,12.757,13.576,12.623,13.189,18469920,0
2002-11-14,13.373,13.704,13.231,13.704,7716124,0
2002-11-15,13.704,13.804,13.535,13.74,9653638,0
2002-11-18,13.74,14.056,13.637,13.827,7913445,0
2002-11-19,13.791,14.168,13.599,14.011,6942539,0
2002-11-20,13.973,13.973,13.255,13.623,14438589,0
2002-11-21,13.69,14.078,13.652,13.987,12172364,0
2002-11-22,14.056,14.532,14.039,14.294,10346490,0
2002-11-25,14.294,14.581,14.168,14.304,10293892,0
2002-11-26,14.355,14.491,14.223,14.377,7994601,0
2002-11-27,14.377,14.424,13.531,13.949,10988468,0
2002-11-29,14.103,14.807,14.078,14.625,4853871,0
2002-12-02,14.811,14.811,14.128,14.382,6427022,0
2002-12-03,14.74,14.858,14.308,14.494,6396970,0
2002-12-04,14.382,14.858,14.183,14.667,6944680,0
2002-12-05,14.675,14.704,14.377,14.491,6386878,0
2002-12-06,14.397,14.644,14.285,14.63,7039155,0
2002-12-09,14.581,15.1,14.536,14.653,8572161,0
2002-12-10,14.694,14.694,14.192,14.308,10022716,0
2002-12-11,13.855,13.997,13.391,13.406,33983539,0
2002-12-12,13.437,13.667,13.322,13.531,53500372,0
2002-12-13,13.46,13.637,13.409,13.531,11323408,0
2002-12-16,13.637,13.813,13.5,13.808,10738977,0
2002-12-17,13.824,13.879,13.605,13.734,9207688,0
2002-12-18,13.675,13.74,13.481,13.618,8309145,0
2002-12-19,13.599,13.618,13.307,13.368,8062228,0
2002-12-20,13.331,13.427,13.046,13.156,12705694,0
2002-12-23,13.118,13.147,12.954,13.075,7764219,0
2002-12-24,13.065,13.25,13.019,13.156,2418240,0
2002-12-26,13.132,13.236,12.929,12.995,3316575,0
2002-12-27,13.065,13.132,12.878,12.878,3628970,0
2002-12-30,12.9,13.056,12.722,12.963,4930739,0
2002-12-31,12.892,13.114,12.812,13.042,5218875,0
2003-01-02,13.199,13.378,13.079,13.363,6709150,0
2003-01-03,13.363,13.409,13.199,13.298,5417909,0
2003-01-06,13.322,13.764,13.273,13.648,9018756,0
2003-01-07,13.778,13.8,13.427,13.481,6019726,0
2003-01-08,13.46,13.722,13.322,13.525,6190852,0
2003-01-09,13.599,14.15,13.599,14.114,15842984,0
2003-01-10,14.114,14.285,13.955,14.159,13182340,0
2003-01-13,14.348,14.576,14.328,14.452,10531356,0
2003-01-14,14.452,14.586,14.424,14.532,6594068,0
2003-01-15,14.415,14.42,14.021,14.178,12682503,0
2003-01-16,14.251,14.348,14.136,14.28,6957565,0
2003-01-17,14.047,14.237,14.047,14.136,6027461,0
2003-01-21,14.299,14.442,14.078,14.078,5246569,0
2003-01-22,13.925,14.016,13.468,13.764,13023884,0
2003-01-23,13.764,13.922,13.544,13.623,7034217,0
2003-01-24,13.627,13.656,13.264,13.413,5903141,0
2003-01-27,13.137,13.441,13.114,13.268,5185164,0
2003-01-28,13.303,13.51,13.255,13.481,5120320,0
2003-01-29,13.74,13.74,13.111,13.349,7003946,0
2003-01-30,13.231,13.255,12.981,13.065,6984405,0
2003-01-31,12.995,13.204,12.972,13.123,8972806,0
2003-02-03,13.204,13.273,13.089,13.185,7274255,0
2003-02-04,13.18,13.18,12.963,13.132,5894560,0
2003-02-05,13.089,13.204,12.835,13.033,8887784,0
2003-02-06,13.038,13.089,12.915,13.046,6174320,0
2003-02-07,13.046,13.089,12.692,12.807,8510114,0
2003-02-10,12.65,12.65,12.32,12.51,13402418,0
2003-02-11,12.561,12.561,12.359,12.437,8270063,0
2003-02-12,12.408,12.48,12.169,12.223,5516244,0
2003-02-13,12.223,12.227,11.806,12.132,7694653,0
2003-02-14,12.169,12.617,12.073,12.617,7371949,0
2003-02-18,12.617,12.986,12.617,12.958,5919460,0
2003-02-19,12.958,12.963,12.717,12.807,4011151,0
2003-02-20,12.9,12.995,12.749,12.762,3421994,0
2003-02-21,12.767,13.147,12.688,13.084,5435944,0
2003-02-24,12.968,13.038,12.749,12.859,5596327,0
2003-02-25,12.743,13.114,12.572,13.084,5746622,0
2003-02-26,13.089,13.137,12.963,13.111,5875443,0
2003-02-27,13.123,13.26,13.005,13.171,5738033,0
2003-02-28,13.171,13.231,13.042,13.222,4929875,0
2003-03-03,13.74,13.74,13.18,13.307,7525892,0
2003-03-04,13.273,13.519,13.273,13.331,6875545,0
2003-03-05,13.331,13.481,13.241,13.401,4931377,0
2003-03-06,13.26,13.422,13.156,13.34,6783870,0
2003-03-07,13.166,13.391,13.151,13.368,4888222,0
2003-03-10,13.368,13.432,13.101,13.156,7852892,0
2003-03-11,13.176,13.231,12.869,12.924,5342544,0
2003-03-12,12.812,12.919,12.441,12.702,7190309,0
2003-03-13,10.736,11.173,9.594,10.06,77544717,0
2003-03-14,10.065,10.108,9.007,9.1516,48647998,0
2003-03-17,9.2926,9.4275,9.0164,9.4091,32089401,0
2003-03-18,9.4305,9.605,9.4091,9.515,19334113,0
2003-03-19,9.543,9.785,9.523,9.781,17695688,0
2003-03-20,9.689,9.704,9.4882,9.6,11158086,0
2003-03-21,9.717,9.717,9.2215,9.532,20178338,0
2003-03-24,9.3605,9.4305,8.9058,9.064,13037415,0
2003-03-25,9.064,9.3841,8.9189,9.1287,14813036,0
2003-03-26,9.1659,9.2309,8.9758,9.1012,11018744,0
2003-03-27,9.064,9.1939,8.9936,9.1059,7040010,0
2003-03-28,9.0592,9.1108,8.849,8.9236,10271994,0
2003-03-31,8.9009,8.9009,8.6349,8.6822,11876713,0
2003-04-01,8.7188,8.8267,8.4672,8.6439,16968482,0
2003-04-02,8.9371,9.0815,8.8267,8.9371,13272521,0
2003-04-03,9.036,9.0726,8.7748,8.8359,9502696,0
2003-04-04,8.8818,8.9661,8.5934,8.6864,8087993,0
2003-04-07,8.7325,9.1849,8.7325,8.7473,14008101,0
2003-04-08,8.7934,8.9371,8.7473,8.8359,10611012,0
2003-04-09,8.8913,9.0021,8.8267,8.8962,10574519,0
2003-04-10,8.9058,9.0164,8.9009,8.971,8105177,0
2003-04-11,9.0409,9.3397,8.9661,9.1939,13615190,0
2003-04-14,9.2076,9.3416,9.1149,9.3153,9392121,0
2003-04-15,9.3153,9.512,9.268,9.3605,17937660,0
2003-04-16,9.3566,9.3665,8.9189,8.9189,19754078,0
2003-04-17,8.8962,9.0684,8.8267,9.0215,15837614,0
2003-04-21,9.1198,9.1806,8.9106,9.1334,9424331,0
2003-04-22,9.0815,9.4772,9.0312,9.4131,15373634,0
2003-04-23,9.4537,10.014,9.4394,9.976,19468520,0
2003-04-24,9.976,10.27,9.794,10.117,15027311,0
2003-04-25,10.145,10.224,10.043,10.048,10709134,0
2003-04-28,10.108,10.567,10.108,10.399,8552623,0
2003-04-29,10.368,10.458,10.233,10.321,10042253,0
2003-04-30,10.325,10.877,10.292,10.712,18703521,0
2003-05-01,10.707,10.949,10.53,10.764,9123739,0
2003-05-02,10.726,11.011,10.595,10.915,7689931,0
2003-05-05,10.936,10.957,10.651,10.821,8796097,0
2003-05-06,10.759,10.806,10.642,10.685,10723301,0
2003-05-07,10.688,10.792,10.647,10.681,9944128,0
2003-05-08,10.651,10.699,10.447,10.48,9910643,0
2003-05-09,10.489,10.601,10.429,10.48,10359592,0
2003-05-12,10.433,10.666,10.387,10.586,10560769,0
2003-05-13,10.623,11.113,10.601,10.782,13162803,0
2003-05-14,10.899,10.943,10.462,10.92,14218295,0
2003-05-15,11.179,11.509,11.128,11.471,18198752,0
2003-05-16,11.094,11.225,10.132,10.48,33725891,0
2003-05-19,10.485,10.666,10.316,10.467,11625722,0
2003-05-20,10.526,10.688,10.452,10.662,14047396,0
2003-05-21,10.623,10.764,10.576,10.744,7096048,0
2003-05-22,10.726,10.949,10.726,10.885,6928365,0
2003-05-23,11.063,11.179,10.943,11.098,7399004,0
2003-05-27,10.92,11.094,10.861,11.058,8335978,0
2003-05-28,11.039,11.207,10.992,11.131,10208219,0
2003-05-29,11.108,11.244,11.058,11.094,7553160,0
2003-05-30,11.271,11.806,11.257,11.802,10206510,0
2003-06-02,12.444,12.444,11.573,11.611,10708916,0
2003-06-03,11.611,11.905,11.588,11.802,6255691,0
2003-06-04,11.802,12.267,11.792,11.946,7821120,0
2003-06-05,11.743,12.173,11.596,12.117,10563350,0
2003-06-06,12.212,12.437,12.05,12.15,7700453,0
2003-06-09,12.108,12.108,11.69,11.839,8344783,0
2003-06-10,11.839,12.012,11.826,12.012,5143939,0
2003-06-11,11.97,12.342,11.857,12.32,5418764,0
2003-06-12,12.296,12.315,11.743,11.922,13771282,0
2003-06-13,11.922,12.002,11.584,11.657,11246543,0
2003-06-16,11.457,12.108,11.457,12.108,7552519,0
2003-06-17,12.389,12.437,12.248,12.301,9293789,0
2003-06-18,12.296,12.384,12.064,12.236,7342751,0
2003-06-19,12.291,12.296,11.876,11.91,9109356,0
2003-06-20,11.955,12.179,11.951,12.068,7648275,0
2003-06-23,11.951,12.096,11.667,11.743,6125582,0
2003-06-24,11.743,11.96,11.552,11.69,8436896,0
2003-06-25,11.69,11.905,11.584,11.644,5238196,0
2003-06-26,11.709,11.839,11.63,11.821,4607167,0
2003-06-27,11.728,11.97,11.552,11.714,4572824,0
2003-06-30,11.876,12.208,11.876,12.108,9865123,0
2003-07-01,12.108,12.108,11.695,11.915,7266959,0
2003-07-02,11.271,11.761,11.179,11.648,24573601,0
2003-07-03,11.457,11.756,11.457,11.644,7290575,0
2003-07-07,11.644,11.83,11.644,11.761,6878772,0
2003-07-08,11.672,11.773,11.634,11.7,8463949,0
2003-07-09,11.63,11.733,11.588,11.644,6695410,0
2003-07-10,11.596,11.63,11.36,11.596,9216065,0
2003-07-11,11.584,11.895,11.584,11.811,6544472,0
2003-07-14,11.97,11.97,11.616,11.634,6583544,0
2003-07-15,11.639,11.676,11.466,11.527,4949412,0
2003-07-16,11.471,11.552,10.943,11.173,9417242,0
2003-07-17,11.173,11.596,10.666,11.417,17886990,0
2003-07-18,11.552,12.169,11.536,12.108,15747224,0
2003-07-21,12.108,12.277,12.012,12.164,11046225,0
2003-07-22,12.304,12.688,12.259,12.548,9952723,0
2003-07-23,12.529,12.575,12.414,12.499,4983344,0
2003-07-24,12.504,12.739,12.147,12.553,7047102,0
2003-07-25,12.491,13.156,12.491,13.156,6556062,0
2003-07-28,13.623,13.623,12.696,12.807,15026239,0
2003-07-29,12.784,12.835,12.384,12.491,9601683,0
2003-07-30,12.575,12.924,12.504,12.757,4726550,0
2003-07-31,12.757,13.151,12.757,12.859,6810279,0
2003-08-01,12.939,13.25,12.84,13.185,7912152,0
2003-08-04,13.171,13.368,12.864,13.185,6207809,0
2003-08-05,13.028,13.098,12.692,12.717,7386979,0
2003-08-06,12.692,12.968,12.623,12.844,4229283,0
2003-08-07,13.042,13.123,12.84,13,4429183,0
2003-08-08,13,13.019,12.817,12.924,3815124,0
2003-08-11,12.882,13.349,12.849,13.199,4630149,0
2003-08-12,13.222,13.298,12.981,13.18,3722583,0
2003-08-13,13.25,13.283,12.929,13.106,3732245,0
2003-08-14,13.185,13.273,13.051,13.132,2541267,0
2003-08-15,13.142,13.189,13.042,13.189,1925060,0
2003-08-18,13.194,13.378,13.156,13.264,3493279,0
2003-08-19,13.098,13.344,13.07,13.199,3061282,0
2003-08-20,13.18,13.255,12.9,12.963,4437125,0
2003-08-21,12.963,13.005,12.807,12.878,5494770,0
2003-08-22,13.019,13.033,12.441,12.534,9228301,0
2003-08-25,12.534,12.73,12.504,12.696,5042807,0
2003-08-26,12.579,12.864,12.499,12.84,4578837,0
2003-08-27,12.784,12.798,12.523,12.553,2967675,0
2003-08-28,12.59,12.968,12.585,12.919,4286398,0
2003-08-29,12.919,13.101,12.915,13.089,3658815,0
2003-09-02,13.298,13.358,13.132,13.331,4290268,0
2003-09-03,13.344,13.437,13.204,13.268,3971427,0
2003-09-04,13.042,13.401,13.019,13.268,6346507,0
2003-09-05,13.25,13.544,13.204,13.401,4217911,0
2003-09-08,13.283,13.623,13.278,13.576,5678560,0
2003-09-09,13.581,13.648,13.387,13.413,3803528,0
2003-09-10,13.413,13.734,13.413,13.69,5069865,0
2003-09-11,13.74,13.992,13.711,13.879,5226602,0
2003-09-12,14.011,14.299,14,14.28,9211557,0
2003-09-15,14.136,14.261,14.065,14.208,7401797,0
2003-09-16,14.103,14.242,13.832,13.96,8431956,0
2003-09-17,13.749,14.237,13.74,13.973,9617561,0
2003-09-18,14.021,14.271,13.783,14.205,9009297,0
2003-09-19,14.205,14.271,13.968,14.039,23528194,0
2003-09-22,13.925,13.94,13.656,13.796,7084033,0
2003-09-23,13.699,13.992,13.648,13.96,4177113,0
2003-09-24,13.925,13.96,13.373,13.531,9177634,0
2003-09-25,13.506,13.699,13.226,13.587,7342751,0
2003-09-26,13.368,13.539,13.101,13.447,7706253,0
2003-09-29,13.472,13.576,13.273,13.387,4850219,0
2003-09-30,13.349,13.642,13.204,13.535,4940398,0
2003-10-01,13.566,13.955,13.55,13.925,5872869,0
2003-10-02,13.93,14.078,13.804,13.922,3779479,0
2003-10-03,14.094,14.154,13.791,13.827,5098854,0
2003-10-06,13.935,13.968,13.74,13.879,2059465,0
2003-10-07,13.796,14.192,13.754,14.178,4457952,0
2003-10-08,14.205,14.42,14.14,14.261,8974299,0
2003-10-09,14.411,14.424,13.46,13.925,18480223,0
2003-10-10,14.065,14.136,13.694,13.973,6215323,0
2003-10-13,14.034,14.114,13.935,13.978,2909270,0
2003-10-14,14.016,14.074,13.749,14.039,5802231,0
2003-10-15,14.128,14.271,13.997,14.024,4820376,0
2003-10-16,13.437,13.94,13.349,13.813,13994999,0
2003-10-17,13.472,13.637,13.472,13.561,5224240,0
2003-10-20,13.694,13.734,13.51,13.707,4057952,0
2003-10-21,13.566,13.734,13.452,13.452,8058583,0
2003-10-22,13.455,13.455,13.089,13.273,7223373,0
2003-10-23,13.273,13.422,13.042,13.396,4210395,0
2003-10-24,13.298,13.491,13.273,13.491,2421679,0
2003-10-27,13.491,13.506,13.222,13.273,3852696,0
2003-10-28,13.303,13.477,13.278,13.46,4164449,0
2003-10-29,13.46,13.46,13.147,13.204,6078555,0
2003-10-30,13.042,13.142,12.739,12.803,10110749,0
2003-10-31,12.739,12.767,12.315,12.381,16317912,0
2003-11-03,12.48,12.572,12.342,12.542,8609008,0
2003-11-04,12.529,12.575,12.208,12.315,10417938,0
2003-11-05,12.353,12.453,12.231,12.339,7470287,0
2003-11-06,12.437,12.437,12.208,12.4,6771634,0
2003-11-07,12.366,12.664,12.32,12.536,14641696,0
2003-11-10,12.504,12.534,12.323,12.462,4336210,0
2003-11-11,12.437,12.534,12.437,12.48,3180452,0
2003-11-12,12.518,12.617,12.422,12.542,3256455,0
2003-11-13,12.604,13.156,12.504,13.014,7728364,0
2003-11-14,13.028,13.171,12.972,13.101,6754027,0
2003-11-17,13.01,13.033,12.67,12.869,3656886,0
2003-11-18,12.869,13.014,12.536,12.636,3559625,0
2003-11-19,12.9,12.924,12.575,12.784,5596758,0
2003-11-20,12.807,12.817,12.534,12.623,4671586,0
2003-11-21,12.762,12.83,12.51,12.572,4514634,0
2003-11-24,12.702,12.869,12.636,12.735,5113237,0
2003-11-25,12.735,12.817,12.6,12.743,4266217,0
2003-11-26,12.743,12.924,12.688,12.859,3962196,0
2003-11-28,12.882,12.958,12.859,12.958,2992367,0
2003-12-01,13.156,13.268,13,13.18,4683398,0
2003-12-02,13.185,13.194,13.042,13.106,3707337,0
2003-12-03,13.106,13.327,13.106,13.151,3687799,0
2003-12-04,13.18,13.344,13.156,13.255,3280721,0
2003-12-05,13.273,13.303,13.07,13.132,3070521,0
2003-12-08,13.506,13.879,13.46,13.74,8888205,0
2003-12-09,13.808,13.849,13.637,13.694,7762719,0
2003-12-10,13.599,13.869,13.561,13.791,9905920,0
2003-12-11,13.879,13.992,13.808,13.949,6113344,0
2003-12-12,14.021,14.097,13.869,14.056,4110769,0
2003-12-15,14.118,14.205,13.978,13.997,5207495,0
2003-12-16,14.011,14.261,14.011,14.205,4597946,0
2003-12-17,14.118,14.313,14.094,14.266,4014153,0
2003-12-18,14.313,14.581,14.232,14.485,5145224,0
2003-12-19,14.438,14.458,14.213,14.28,4800628,0
2003-12-22,14.271,14.411,14.164,14.392,5735676,0
2003-12-23,13.671,14.201,13.127,14.154,32801151,0
2003-12-24,14.021,14.043,13.791,13.93,4835836,0
2003-12-26,13.907,14.039,13.824,13.968,2835852,0
2003-12-29,13.917,14.089,13.863,14.089,8205014,0
2003-12-30,14.074,14.15,13.997,14.136,3670412,0
2003-12-31,14.136,14.285,14.043,14.213,3446258,0
2004-01-02,14.213,14.213,13.997,14.053,5649787,0
2004-01-05,14.201,14.201,13.968,14.118,4625424,0
2004-01-06,14.159,14.261,14.114,14.173,4533320,0
2004-01-07,14.251,14.438,14.208,14.434,5050546,0
2004-01-08,14.434,14.658,14.145,14.261,6445707,0
2004-01-09,14.097,14.218,14.084,14.114,4163586,0
2004-01-12,14.065,14.074,13.944,14.061,5519891,0
2004-01-13,14.024,14.128,13.879,13.96,5861059,0
2004-01-14,13.997,14.285,13.968,14.256,4131816,0
2004-01-15,14.213,14.979,14.183,14.63,6707002,0
2004-01-16,14.644,14.839,14.527,14.745,7471575,0
2004-01-20,14.811,14.884,14.672,14.783,6273080,0
2004-01-21,14.769,14.774,14.438,14.48,9248056,0
2004-01-22,14.532,14.685,14.532,14.555,4613398,0
2004-01-23,14.605,14.713,14.348,14.397,3841530,0
2004-01-26,14.348,14.605,14.323,14.536,5597186,0
2004-01-27,14.576,14.717,13.642,13.694,29260426,0
2004-01-28,13.699,13.699,13.189,13.406,18349464,0
2004-01-29,13.185,13.671,12.623,13.396,25575207,0
2004-01-30,13.401,13.694,13.401,13.576,6968085,0
2004-02-02,13.581,13.845,13.51,13.711,5885107,0
2004-02-03,13.661,13.935,13.614,13.86,5450331,0
2004-02-04,13.819,14.005,13.759,14.005,7898624,0
2004-02-05,14.074,14.089,13.842,13.869,8268137,0
2004-02-06,13.832,13.898,13.749,13.863,10891204,0
2004-02-09,13.796,13.949,13.764,13.901,4756608,0
2004-02-10,13.855,14.251,13.827,14.183,5939215,0
2004-02-11,14.205,14.323,14.109,14.299,5411681,0
2004-02-12,14.299,14.494,14.218,14.377,7081453,0
2004-02-13,14.355,14.452,14.223,14.294,4627147,0
2004-02-17,14.411,14.411,14.159,14.299,4771640,0
2004-02-18,14.299,14.355,14.164,14.197,3836808,0
2004-02-19,14.228,14.275,13.935,13.973,6080703,0
2004-02-20,14.078,14.089,13.648,13.704,10271994,0
2004-02-23,13.671,13.729,13.409,13.486,6827240,0
2004-02-24,13.46,13.609,13.46,13.519,6336209,0
2004-02-25,13.553,13.587,13.422,13.519,5372600,0
2004-02-26,13.516,13.553,13.468,13.477,3624462,0
2004-02-27,13.5,13.631,13.477,13.561,4705939,0
2004-03-01,13.556,13.727,13.51,13.694,4886723,0
2004-03-02,13.599,13.783,13.576,13.671,5095848,0
2004-03-03,13.694,13.707,13.516,13.627,5221233,0
2004-03-04,13.745,13.824,13.675,13.808,3947591,0
2004-03-05,13.808,14.053,13.729,13.963,3730100,0
2004-03-08,13.963,13.968,13.74,13.768,4063964,0
2004-03-09,13.74,13.917,13.74,13.887,6376788,0
2004-03-10,13.869,13.917,13.704,13.716,9933186,0
2004-03-11,13.694,13.711,13.516,13.556,6555211,0
2004-03-12,13.599,13.808,13.561,13.749,3680500,0
2004-03-15,13.74,13.786,13.627,13.675,6015005,0
2004-03-16,13.754,13.917,13.722,13.882,6042061,0
2004-03-17,13.911,13.955,13.768,13.863,4659559,0
2004-03-18,13.832,14.154,13.824,14.07,5852043,0
2004-03-19,14.197,14.299,14.021,14.043,6400832,0
2004-03-22,14,14.061,13.667,13.764,6549408,0
2004-03-23,13.768,13.987,13.716,13.842,5771526,0
2004-03-24,13.808,13.901,13.749,13.855,4642385,0
2004-03-25,13.855,14.232,13.855,14.197,5402878,0
2004-03-26,14.132,14.28,14.021,14.251,4475986,0
2004-03-29,14.205,14.452,14.145,14.382,5245925,0
2004-03-30,14.382,14.382,14.213,14.355,3215879,0
2004-03-31,14.304,14.438,14.232,14.387,4656979,0
2004-04-01,14.392,14.434,14.313,14.377,4512059,0
2004-04-02,14.472,14.55,14.392,14.527,5118176,0
2004-04-05,14.54,14.717,14.42,14.704,4989565,0
2004-04-06,14.6,14.675,14.491,14.672,3215016,0
2004-04-07,14.672,14.713,14.517,14.555,3825642,0
2004-04-08,14.675,14.675,14.397,14.494,3756936,0
2004-04-12,14.555,14.615,14.434,14.57,2982061,0
2004-04-13,14.57,14.574,14.256,14.438,4948772,0
2004-04-14,14.415,14.415,14.114,14.183,6345223,0
2004-04-15,14.299,14.658,14.205,14.658,11111712,0
2004-04-16,14.672,14.75,14.586,14.694,4040345,0
2004-04-19,14.639,14.904,14.555,14.774,4118929,0
2004-04-20,15.369,15.677,15.229,15.291,14727585,0
2004-04-21,15.369,16.164,15.342,15.819,14798218,0
2004-04-22,15.603,15.872,15.137,15.72,13058665,0
2004-04-23,15.531,15.58,15.431,15.509,5488969,0
2004-04-26,15.497,15.626,14.904,15.115,6468040,0
2004-04-27,15.212,15.313,15.147,15.229,5323009,0
2004-04-28,15.239,15.239,14.792,14.839,5259878,0
2004-04-29,14.88,15.014,14.672,14.709,6291550,0
2004-04-30,14.713,14.933,14.709,14.74,6203945,0
2004-05-03,14.858,14.945,14.774,14.904,8023580,0
2004-05-04,14.993,15.119,14.955,15.006,4408570,0
2004-05-05,15.043,15.365,14.945,15.306,5248937,0
2004-05-06,15.142,15.269,15.115,15.207,3663326,0
2004-05-07,15.096,15.229,15.001,15.001,3615657,0
2004-05-10,14.951,15.024,14.639,14.788,5779472,0
2004-05-11,14.765,14.983,14.639,14.737,6337495,0
2004-05-12,14.639,14.783,14.508,14.765,5539640,0
2004-05-13,14.625,14.865,14.56,14.844,4041633,0
2004-05-14,14.811,15.212,14.745,14.974,4080930,0
2004-05-17,14.834,14.904,14.648,14.788,4041424,0
2004-05-18,14.732,14.889,14.694,14.797,3331606,0
2004-05-19,14.82,14.889,14.581,14.61,4294132,0
2004-05-20,14.61,14.82,14.591,14.709,3332033,0
2004-05-21,14.709,14.889,14.658,14.717,3040673,0
2004-05-24,14.722,14.769,14.503,14.625,6308507,0
2004-05-25,14.508,14.6,14.247,14.434,10778267,0
2004-05-26,14.358,14.491,14.159,14.304,8035608,0
2004-05-27,14.392,14.685,14.328,14.685,6533087,0
2004-05-28,14.615,14.76,14.55,14.644,3470302,0
2004-06-01,14.667,14.811,14.576,14.774,3611578,0
2004-06-02,14.88,14.979,14.825,14.865,3386781,0
2004-06-03,14.858,14.909,14.792,14.807,2110780,0
2004-06-04,14.904,15.009,14.816,14.942,3133425,0
2004-06-07,14.974,15.201,14.909,15.201,3879317,0
2004-06-08,15.128,15.322,15.115,15.239,5866214,0
2004-06-09,15.078,15.212,15.034,15.183,4830687,0
2004-06-10,15.183,15.277,15.137,15.277,4056667,0
2004-06-14,15.264,15.313,15.22,15.248,4219413,0
2004-06-15,15.302,15.322,15.086,15.172,4827030,0
2004-06-16,15.156,15.302,15.156,15.296,4631222,0
2004-06-17,15.296,15.331,15.245,15.288,3980444,0
2004-06-18,15.288,15.342,15.229,15.288,4140622,0
2004-06-21,15.269,15.322,15.187,15.229,4234020,0
2004-06-22,15.172,15.369,15.172,15.35,4744160,0
2004-06-23,15.791,16.112,15.603,16.068,12870370,0
2004-06-24,15.998,16.064,15.833,15.853,6192993,0
2004-06-25,15.929,16.107,15.858,15.988,4928802,0
2004-06-28,15.974,16.226,15.895,15.956,5908509,0
2004-06-29,15.836,16.107,15.756,16.046,4565093,0
2004-06-30,15.974,16.107,15.814,16.073,3815124,0
2004-07-01,15.998,16.064,15.729,15.814,4748237,0
2004-07-02,15.776,15.781,15.497,15.673,3696387,0
2004-07-06,15.465,15.631,15.427,15.479,3985380,0
2004-07-07,15.437,15.659,15.437,15.551,2524728,0
2004-07-08,15.551,15.729,15.531,15.613,3859778,0
2004-07-09,15.598,15.771,15.57,15.686,3195909,0
2004-07-12,15.686,15.776,15.551,15.659,2165956,0
2004-07-13,15.417,15.725,15.417,15.626,3168214,0
2004-07-14,15.545,15.771,15.522,15.613,2478791,0
2004-07-15,15.589,15.645,15.384,15.518,2295854,0
2004-07-16,15.631,15.64,15.156,15.156,3298326,0
2004-07-19,15.215,15.302,15.142,15.169,2038427,0
2004-07-20,15.115,15.226,14.979,15.191,4681249,0
2004-07-21,15.229,15.387,14.964,15.028,4310234,0
2004-07-22,13.69,14.993,13.132,14.343,23027929,0
2004-07-23,14.228,14.434,13.74,14.034,7898194,0
2004-07-26,13.973,14.089,13.707,13.759,6192780,0
2004-07-27,13.648,14.053,13.623,14.024,6910334,0
2004-07-28,13.925,14.053,13.681,13.973,6267927,0
2004-07-29,13.973,13.997,13.74,13.837,4908838,0
2004-07-30,13.74,14.043,13.707,14.005,4186567,0
2004-08-02,13.973,14.14,13.94,14.122,4338577,0
2004-08-03,14.07,14.205,14.024,14.136,3554253,0
2004-08-04,14.021,14.348,13.978,14.348,4916351,0
2004-08-05,14.299,14.299,14.084,14.118,4923218,0
2004-08-06,13.992,14.089,13.887,13.94,4539760,0
2004-08-09,13.978,14.122,13.893,13.949,3439170,0
2004-08-10,14.056,14.348,14.021,14.299,4806207,0
2004-08-11,14.323,14.517,14.178,14.503,4733206,0
2004-08-12,14.438,14.545,14.367,14.491,3516676,0
2004-08-13,14.485,14.512,14.367,14.467,3158977,0
2004-08-16,14.397,14.755,14.392,14.722,4047863,0
2004-08-17,14.672,14.778,14.565,14.667,4202879,0
2004-08-18,14.653,14.834,14.576,14.834,2082006,0
2004-08-19,14.825,14.858,14.639,14.783,1915612,0
2004-08-20,14.755,14.904,14.75,14.88,1750073,0
2004-08-23,14.858,14.894,14.675,14.713,2397840,0
2004-08-24,14.807,14.889,14.635,14.765,2498113,0
2004-08-25,14.74,14.792,14.62,14.783,2388826,0
2004-08-26,14.438,14.605,14.256,14.358,7801580,0
2004-08-27,14.299,14.348,14.132,14.256,6383872,0
2004-08-30,14.168,14.247,13.978,14.024,4400625,0
2004-08-31,14.024,14.247,14.024,14.223,4508842,0
2004-09-01,14.228,14.392,14.173,14.355,3027364,0
2004-09-02,14.348,14.605,14.304,14.545,3773039,0
2004-09-03,14.438,14.648,14.367,14.62,4232295,0
2004-09-07,14.6,14.662,14.429,14.532,5777538,0
2004-09-08,14.462,14.653,14.458,14.485,5548019,0
2004-09-09,14.438,14.648,14.42,14.605,3186459,0
2004-09-10,14.555,14.737,14.555,14.709,2848301,0
2004-09-13,14.672,14.848,14.672,14.844,4429614,0
2004-09-14,14.694,14.997,14.694,14.983,6819727,0
2004-09-15,14.937,15.034,14.848,14.988,4448287,0
2004-09-16,14.955,14.959,14.884,14.928,2603320,0
2004-09-17,14.951,15.019,14.899,15.006,4365631,0
2004-09-20,14.928,14.997,14.834,14.933,2308100,0
2004-09-21,14.933,15.028,14.909,14.983,2884366,0
2004-09-22,14.914,14.959,14.848,14.928,3540513,0
2004-09-23,14.914,14.997,14.792,14.904,2539764,0
2004-09-24,14.839,14.964,14.765,14.951,3475675,0
2004-09-27,14.884,14.899,14.74,14.774,2793118,0
2004-09-28,14.694,14.951,14.694,14.848,3660104,0
2004-09-29,14.802,14.951,14.699,14.928,2948352,0
2004-09-30,14.928,15.057,14.778,14.979,4821451,0
2004-10-01,15.043,15.245,14.988,15.092,3286299,0
2004-10-04,15.137,15.165,14.997,15.096,3798588,0
2004-10-05,15.049,15.153,14.955,14.988,2167891,0
2004-10-06,14.988,15.057,14.87,15.019,1971438,0
2004-10-07,15.019,15.096,14.704,14.713,2338804,0
2004-10-08,14.639,14.807,14.415,14.503,3005678,0
2004-10-11,14.54,14.625,14.494,14.527,1656890,0
2004-10-12,14.429,14.452,14.333,14.415,4351243,0
2004-10-13,14.415,14.639,14.367,14.55,5182805,0
2004-10-14,14.485,14.694,14.485,14.615,3798588,0
2004-10-15,14.63,14.635,14.452,14.536,4798047,0
2004-10-18,14.467,14.605,14.442,14.591,2862247,0
2004-10-19,14.576,14.709,14.508,14.527,4885010,0
2004-10-20,14.532,14.532,14.078,14.442,4588492,0
2004-10-21,14.447,14.508,13.997,14.275,7028418,0
2004-10-22,14.183,14.192,13.791,13.978,7769367,0
2004-10-25,13.973,13.973,13.671,13.824,6095516,0
2004-10-26,13.791,14.005,13.727,14,3925698,0
2004-10-27,13.922,14.343,13.879,14.237,4840560,0
2004-10-28,14.237,14.294,14.089,14.187,3621457,0
2004-10-29,14.242,14.352,14.173,14.328,3370683,0
2004-11-01,14.251,14.397,14.197,14.382,3177440,0
2004-11-02,14.338,14.574,14.213,14.285,3212655,0
2004-11-03,14.434,14.576,14.308,14.406,3325805,0
2004-11-04,14.424,14.662,14.323,14.648,3940079,0
2004-11-05,14.644,14.709,14.512,14.709,3094568,0
2004-11-08,14.648,14.778,14.576,14.644,2579696,0
2004-11-09,14.694,14.914,14.672,14.858,3891128,0
2004-11-10,14.834,14.884,14.769,14.788,3777766,0
2004-11-11,14.858,14.909,14.769,14.816,2885440,0
2004-11-12,14.861,14.914,14.675,14.904,2678250,0
2004-11-15,14.802,14.894,14.639,14.894,4185278,0
2004-11-16,14.848,14.865,14.728,14.807,3981951,0
2004-11-17,14.834,14.904,14.82,14.825,4379802,0
2004-11-18,14.825,14.937,14.816,14.88,4305722,0
2004-11-19,14.894,14.894,14.74,14.788,3163702,0
2004-11-22,14.75,15.062,14.672,14.942,4306369,0
2004-11-23,14.993,15.043,14.894,14.951,3462355,0
2004-11-24,14.969,15.057,14.899,15.001,2724414,0
2004-11-26,15.001,15.096,15.001,15.043,1195488,0
2004-11-29,15.092,15.137,14.861,14.88,5554463,0
2004-11-30,14.82,14.844,14.648,14.74,6374424,0
2004-12-01,14.765,15.062,14.74,14.983,6208455,0
2004-12-02,14.904,15.137,14.858,15.074,4893592,0
2004-12-03,15.074,15.115,14.861,14.914,6180545,0
2004-12-06,14.933,14.942,14.811,14.875,4640239,0
2004-12-07,14.951,15.245,14.945,14.997,8060946,0
2004-12-08,14.858,15.038,14.699,14.959,7548223,0
2004-12-09,14.694,14.969,14.685,14.924,4368421,0
2004-12-10,14.811,14.974,14.75,14.899,3621674,0
2004-12-13,14.858,14.951,14.765,14.924,3784420,0
2004-12-14,14.924,15.187,14.861,15.128,5836370,0
2004-12-15,15.068,15.196,14.969,15.183,4874271,0
2004-12-16,15.115,15.791,15.086,15.617,11558945,0
2004-12-17,15.392,15.65,15.384,15.603,6198149,0
2004-12-20,15.603,15.686,15.384,15.509,5210284,0
2004-12-21,15.486,15.654,15.465,15.617,6524075,0
2004-12-22,15.69,15.839,15.626,15.791,4273528,0
2004-12-23,15.836,16.126,15.791,16.055,5623378,0
2004-12-27,16.055,16.059,15.895,15.895,2357696,0
2004-12-28,15.9,16.112,15.844,16.055,3267191,0
2004-12-29,16.046,16.185,16.003,16.068,3349208,0
2004-12-30,16.068,16.172,15.993,16.112,1643153,0
2004-12-31,16.112,16.197,16.022,16.088,1981312,0
2005-01-03,16.117,16.29,16.088,16.126,6126656,0
2005-01-04,16.164,16.23,16.055,16.093,6526649,0
2005-01-05,16.139,16.498,16.031,16.263,12640209,0
2005-01-06,16.371,16.498,16.304,16.329,7199540,0
2005-01-07,16.371,16.707,16.371,16.525,6638082,0
2005-01-10,16.556,16.595,16.281,16.502,8581602,0
2005-01-11,16.457,16.584,16.409,16.561,8016288,0
2005-01-12,16.525,16.57,16.376,16.442,8703131,0
2005-01-13,16.427,16.442,15.929,16.022,12347989,0
2005-01-14,16.022,16.046,15.882,15.998,10836238,0
2005-01-18,15.974,16.342,15.9,16.319,12800159,0
2005-01-19,16.319,16.513,16.286,16.465,5607922,0
2005-01-20,16.299,16.451,16.254,16.319,6545763,0
2005-01-21,16.319,16.357,16.211,16.286,5120538,0
2005-01-24,16.286,16.386,16.193,16.299,5778400,0
2005-01-25,16.299,16.314,16.031,16.05,5121184,0
2005-01-26,15.929,16.185,15.904,16.149,4767557,0
2005-01-27,16.149,16.216,15.853,15.904,10159484,0
2005-01-28,15.836,15.853,15.555,15.705,7365726,0
2005-01-31,15.743,15.836,15.695,15.725,5688439,0
2005-02-01,15.814,15.942,15.752,15.805,5773459,0
2005-02-02,15.734,15.839,15.598,15.824,5458915,0
2005-02-03,15.695,16.064,15.65,16.059,5784844,0
2005-02-04,15.998,16.437,15.961,16.348,6297993,0
2005-02-07,16.185,16.414,16.176,16.245,4799760,0
2005-02-08,16.295,16.329,16.18,16.268,2614269,0
2005-02-09,16.299,16.299,16.055,16.059,3290589,0
2005-02-10,16.117,16.13,15.872,15.9,4095958,0
2005-02-11,15.929,16.112,15.828,16.022,4679963,0
2005-02-14,15.974,16.046,15.914,15.983,2027906,0
2005-02-15,15.956,16.083,15.867,16.013,5944367,0
2005-02-16,16.018,16.018,15.877,15.974,3407392,0
2005-02-17,15.965,16.078,15.882,16.022,4663214,0
2005-02-18,16.046,16.542,15.895,16.498,9484448,0
2005-02-22,16.534,16.688,16.281,16.286,5373676,0
2005-02-23,16.405,16.707,16.268,16.59,5325796,0
2005-02-24,16.626,16.75,16.414,16.75,4971955,0
2005-02-25,16.764,17,16.636,16.88,5035943,0
2005-02-28,16.764,16.871,16.534,16.609,5440670,0
2005-03-01,16.371,16.578,16.167,16.547,6622623,0
2005-03-02,16.405,16.626,16.357,16.465,5460848,0
2005-03-03,16.461,16.48,16.221,16.338,5184955,0
2005-03-04,16.357,16.476,16.197,16.422,5674481,0
2005-03-07,16.4,16.534,16.357,16.432,5444312,0
2005-03-08,16.39,16.534,16.362,16.386,4276098,0
2005-03-09,16.276,16.395,16.193,16.324,5436582,0
2005-03-10,16.309,16.57,16.254,16.461,5283074,0
2005-03-11,16.52,16.632,16.309,16.324,2889947,0
2005-03-14,16.299,16.376,16.117,16.23,4016087,0
2005-03-15,16.245,16.371,15.969,15.993,3716998,0
2005-03-16,15.904,15.993,15.505,15.613,8358528,0
2005-03-17,15.603,15.882,15.57,15.844,5368526,0
2005-03-18,15.836,15.919,15.682,15.786,7605764,0
2005-03-21,15.836,15.919,15.69,15.729,3483829,0
2005-03-22,15.766,15.791,15.531,15.541,5626386,0
2005-03-23,15.603,15.887,15.598,15.734,6601367,0
2005-03-24,15.729,15.974,15.71,15.882,3175300,0
2005-03-28,15.882,15.974,15.729,15.739,3229403,0
2005-03-29,15.739,15.766,15.406,15.686,5821126,0
2005-03-30,15.663,16.022,15.64,15.965,4454520,0
2005-03-31,15.965,16.04,15.795,15.828,4068260,0
2005-04-01,15.919,15.933,15.585,15.72,3438094,0
2005-04-04,15.72,15.795,15.598,15.71,4061609,0
2005-04-05,15.695,15.993,15.64,15.983,4604597,0
2005-04-06,15.983,16.126,15.872,15.919,4474487,0
2005-04-07,15.89,16.197,15.791,16.197,2902613,0
2005-04-08,16.19,16.25,15.961,16.046,2350605,0
2005-04-11,16.04,16.245,15.988,16.098,3561118,0
2005-04-12,16.112,16.309,15.988,16.281,5716136,0
2005-04-13,16.395,16.457,16.135,16.172,6528154,0
2005-04-14,16.144,16.309,16.046,16.197,4063964,0
2005-04-15,16.197,16.258,16.04,16.078,3867075,0
2005-04-18,15.979,16.055,15.686,15.867,4779586,0
2005-04-19,15.839,15.858,15.555,15.71,4364338,0
2005-04-20,15.663,15.887,15.608,15.849,3915391,0
2005-04-21,16.276,16.88,16.226,16.811,9219931,0
2005-04-22,16.72,17.269,16.712,17.061,7702812,0
2005-04-25,17.084,17.089,16.875,17.014,8712788,0
2005-04-26,17.019,17.269,16.985,17.117,6547697,0
2005-04-27,17.033,17.31,17.004,17.237,5098854,0
2005-04-28,17.109,17.192,16.928,16.951,3575083,0
2005-04-29,16.862,17.284,16.815,17.278,6058380,0
2005-05-02,17.278,17.315,16.862,17.178,6929013,0
2005-05-03,17.178,17.232,17.042,17.142,4380013,0
2005-05-04,17.178,17.425,17.151,17.425,3212655,0
2005-05-05,17.462,17.462,17.242,17.358,2913136,0
2005-05-06,17.452,17.572,17.382,17.462,3179157,0
2005-05-09,17.429,17.481,17.252,17.481,3682431,0
2005-05-10,17.349,17.622,17.349,17.536,3964989,0
2005-05-11,17.572,17.702,17.476,17.698,4214259,0
2005-05-12,17.698,17.801,17.457,17.509,5379905,0
2005-05-13,17.536,17.666,17.228,17.402,5628532,0
2005-05-16,17.402,17.467,17.256,17.349,4296062,0
2005-05-17,17.349,17.386,17.117,17.373,5655585,0
2005-05-18,17.462,17.485,17.296,17.391,4555641,0
2005-05-19,17.339,17.358,17.163,17.232,5517959,0
2005-05-20,17.237,17.296,17.192,17.264,3603207,0
2005-05-23,17.256,17.604,17.188,17.471,6904106,0
2005-05-24,17.256,17.467,17.197,17.292,5557897,0
2005-05-25,17.315,17.363,17.146,17.169,3655596,0
2005-05-26,17.174,17.242,17.004,17.205,3406098,0
2005-05-27,17.174,17.252,17.117,17.205,2612336,0
2005-05-31,17.223,17.358,17.156,17.188,6993849,0
2005-06-01,17.163,17.32,17.142,17.259,4413937,0
2005-06-02,17.117,17.296,17.046,17.201,4793756,0
2005-06-03,17.163,17.256,17.133,17.183,4174326,0
2005-06-06,17.183,17.237,17.142,17.201,3945660,0
2005-06-07,17.183,17.278,17.142,17.151,3834877,0
2005-06-08,17.158,17.158,16.943,17.004,3251516,0
2005-06-09,16.938,17.099,16.924,17.046,4748877,0
2005-06-10,17.046,17.094,16.933,17.008,4063756,0
2005-06-13,16.933,17.158,16.909,16.985,2890167,0
2005-06-14,16.906,16.989,16.815,16.943,4049366,0
2005-06-15,16.943,16.985,16.843,16.947,4468902,0
2005-06-16,16.957,17.158,16.843,17.133,3277282,0
2005-06-17,17.264,17.284,17.094,17.252,4890801,0
2005-06-20,17.252,17.801,17.163,17.457,4746302,0
2005-06-21,17.429,17.523,17.396,17.485,3409540,0
2005-06-22,17.514,17.536,17.33,17.434,2565744,0
2005-06-23,17.396,17.452,17.122,17.122,3732891,0
2005-06-24,17.094,17.273,17.014,17.232,3605568,0
2005-06-27,17.232,17.368,17.183,17.301,4476852,0
2005-06-28,17.363,17.572,17.278,17.567,3219524,0
2005-06-29,17.567,17.577,17.344,17.42,2131175,0
2005-06-30,17.391,17.407,17.252,17.278,3551035,0
2005-07-01,17.232,17.292,17.023,17.269,3416198,0
2005-07-05,17.174,17.495,17.142,17.471,2869554,0
2005-07-06,17.386,17.467,17.237,17.292,2813733,0
2005-07-07,17.08,17.471,16.97,17.462,4362624,0
2005-07-08,17.462,17.751,17.33,17.745,4081783,0
2005-07-11,17.789,17.815,17.567,17.713,3621242,0
2005-07-12,17.675,17.838,17.655,17.815,3055059,0
2005-07-13,17.811,17.815,17.549,17.651,3223181,0
2005-07-14,17.755,17.885,17.651,17.867,3050120,0
2005-07-15,17.867,17.867,17.751,17.825,3664825,0
2005-07-18,17.815,17.89,17.642,17.713,2883083,0
2005-07-19,17.76,17.794,17.622,17.642,2030692,0
2005-07-20,17.572,17.972,17.572,17.968,3278790,0
2005-07-21,17.77,18.435,17.684,18.242,9766579,0
2005-07-22,18.175,18.261,18.077,18.123,4434757,0
2005-07-25,18.1,18.242,18.038,18.08,3699396,0
2005-07-26,18.08,18.225,18.016,18.021,4927092,0
2005-07-27,18.072,18.242,18.029,18.212,5485325,0
2005-07-28,18.212,18.574,18.17,18.543,3394727,0
2005-07-29,18.548,18.548,18.289,18.289,2050663,0
2005-08-01,18.293,18.365,18.238,18.27,3384418,0
2005-08-02,18.341,18.459,18.289,18.451,2536110,0
2005-08-03,18.35,18.543,18.327,18.447,3119251,0
2005-08-04,18.462,18.533,18.416,18.519,2700151,0
2005-08-05,18.476,18.476,18.309,18.327,2429626,0
2005-08-08,18.323,18.378,18.212,18.304,3413837,0
2005-08-09,18.369,18.451,18.309,18.422,2986356,0
2005-08-10,18.466,18.677,18.375,18.514,4146413,0
2005-08-11,18.514,18.891,18.441,18.891,6236151,0
2005-08-12,18.798,18.868,18.685,18.767,2631226,0
2005-08-15,18.634,18.784,18.51,18.565,5156603,0
2005-08-16,18.653,18.747,18.606,18.681,3634340,0
2005-08-17,18.69,18.738,18.51,18.556,2395054,0
2005-08-18,18.481,18.556,18.175,18.408,4240240,0
2005-08-19,18.495,18.495,18.335,18.447,2018674,0
2005-08-22,18.529,18.657,18.485,18.579,3450119,0
2005-08-23,18.529,18.533,18.317,18.422,4336857,0
2005-08-24,18.447,18.514,18.242,18.289,5565194,0
2005-08-25,18.317,18.384,18.235,18.235,2991937,0
2005-08-26,18.238,18.238,18.024,18.109,2269237,0
2005-08-29,18.12,18.514,18.029,18.491,3080602,0
2005-08-30,18.422,18.538,18.35,18.47,4437346,0
2005-08-31,18.455,18.792,18.427,18.784,4060531,0
2005-09-01,18.738,18.803,18.611,18.62,3781415,0
2005-09-02,18.538,18.62,18.212,18.378,4683608,0
2005-09-06,18.346,18.69,18.304,18.69,4762190,0
2005-09-07,18.672,18.887,18.639,18.792,3707552,0
2005-09-08,19.073,19.095,18.63,18.667,3708839,0
2005-09-09,18.685,18.822,18.685,18.752,1921190,0
2005-09-12,18.709,18.841,18.677,18.699,2146419,0
2005-09-13,18.699,18.788,18.529,18.747,4190427,0
2005-09-14,18.784,18.854,18.648,18.662,2969182,0
2005-09-15,18.733,19.119,18.723,19.073,5032292,0
2005-09-16,19.123,19.128,18.868,18.979,5745762,0
2005-09-19,18.932,18.955,18.784,18.827,2423393,0
2005-09-20,18.803,18.91,18.643,18.738,2453672,0
2005-09-21,18.369,18.738,18.369,18.718,4823384,0
2005-09-22,18.667,18.756,18.606,18.685,3245072,0
2005-09-23,18.699,18.747,18.587,18.606,3023930,0
2005-09-26,18.772,18.812,18.495,18.611,5568416,0
2005-09-27,18.639,18.69,18.403,18.601,3960906,0
2005-09-28,18.756,18.767,18.317,18.505,3480820,0
2005-09-29,18.519,18.625,18.024,18.561,3770464,0
2005-09-30,18.565,18.657,18.427,18.569,3030584,0
2005-10-03,18.519,18.677,18.455,18.579,2387750,0
2005-10-04,18.677,18.868,18.63,18.648,5156178,0
2005-10-05,18.63,18.723,18.435,18.451,6018865,0
2005-10-06,18.403,18.408,17.731,18.029,6976465,0
2005-10-07,18.059,18.12,17.916,18.054,4599231,0
2005-10-10,18.035,18.184,17.751,17.905,3558114,0
2005-10-11,17.995,18,17.559,17.559,4506049,0
2005-10-12,17.562,17.862,17.495,17.751,5628104,0
2005-10-13,17.094,17.549,17.065,17.429,7551658,0
2005-10-14,17.429,17.618,17.256,17.416,6324183,0
2005-10-17,17.411,17.523,17.259,17.476,3839597,0
2005-10-18,17.444,17.902,17.382,17.655,5939000,0
2005-10-19,17.66,17.862,17.559,17.852,3891988,0
2005-10-20,17.815,17.83,17.425,17.628,8192555,0
2005-10-21,17.745,17.82,17.655,17.751,4828964,0
2005-10-24,17.843,18.067,17.806,18.048,5423494,0
2005-10-25,18.048,18.109,17.815,17.964,4231869,0
2005-10-26,17.968,18.235,17.838,18.072,4252269,0
2005-10-27,18.072,18.238,17.916,17.916,3647003,0
2005-10-28,18.005,18.165,17.902,18.146,3148027,0
2005-10-31,18.156,18.274,17.779,17.806,5921393,0
2005-11-01,17.722,17.731,16.764,17.042,17345497,0
2005-11-02,17.046,17.59,17.042,17.481,9830558,0
2005-11-03,17.505,17.745,17.467,17.651,4912057,0
2005-11-04,17.604,17.713,17.284,17.462,3929777,0
2005-11-07,17.58,17.77,17.49,17.67,3624023,0
2005-11-08,17.675,18.09,17.675,17.834,5822626,0
2005-11-09,17.83,17.924,17.66,17.794,3673412,0
2005-11-10,17.838,18.01,17.789,17.811,4595366,0
2005-11-11,17.82,18.005,17.708,18,2532253,0
2005-11-14,17.708,18.048,17.708,17.924,4388814,0
2005-11-15,17.964,18.17,17.939,18.1,3898426,0
2005-11-16,18.1,18.133,17.751,17.77,3772827,0
2005-11-17,17.77,18.048,17.717,18,4009429,0
2005-11-18,18.085,18.085,17.83,17.954,2984632,0
2005-11-21,17.986,18.059,17.848,18.059,2009224,0
2005-11-22,18.059,18.256,17.939,18.165,3586886,0
2005-11-23,18.165,18.252,18.072,18.115,2202678,0
2005-11-25,18.179,18.256,18.077,18.201,665590,0
2005-11-28,18.304,18.375,18.165,18.207,2456244,0
2005-11-29,18.35,18.416,18.215,18.256,3741477,0
2005-11-30,18.238,18.309,17.939,18.115,3818770,0
2005-12-01,18.212,18.543,18.138,18.408,3972287,0
2005-12-02,18.327,18.491,18.151,18.441,3986456,0
2005-12-05,18.375,18.5,18.35,18.403,3404388,0
2005-12-06,18.491,18.543,18.35,18.427,2888878,0
2005-12-07,18.1,18.35,18,18.133,4382377,0
2005-12-08,18.133,18.309,17.982,18.151,3586676,0
2005-12-09,18.156,18.165,17.986,18.054,2485659,0
2005-12-12,18.054,18.115,17.82,17.96,3280284,0
2005-12-13,17.929,18.165,17.848,18.08,6174530,0
2005-12-14,18.077,18.1,17.905,18.016,5202558,0
2005-12-15,18.072,18.156,17.911,18.005,3065796,0
2005-12-16,18.01,18.151,17.902,17.935,6811567,0
2005-12-19,17.815,17.825,17.113,17.651,6231431,0
2005-12-20,17.675,17.815,17.595,17.684,4508842,0
2005-12-21,17.745,17.784,17.554,17.642,3074812,0
2005-12-22,17.689,17.774,17.614,17.708,3443680,0
2005-12-23,17.765,17.765,17.554,17.68,2256989,0
2005-12-27,17.632,17.675,17.382,17.452,3347710,0
2005-12-28,17.505,17.58,17.396,17.495,4930308,0
2005-12-29,17.526,17.694,17.476,17.572,3560043,0
2005-12-30,17.467,17.614,17.407,17.536,3911737,0
2006-01-03,18.12,18.12,17.518,17.867,9081016,0
2006-01-04,17.924,18.12,17.852,18.115,6697771,0
2006-01-05,18.133,18.193,17.939,17.954,6046996,0
2006-01-06,18.096,18.207,17.939,18.062,7105500,0
2006-01-09,18.016,18.207,18,18.09,4572609,0
2006-01-10,18.024,18.141,17.968,18.08,6236796,0
2006-01-11,18.043,18.12,17.972,18.077,5505079,0
2006-01-12,18.077,18.08,17.76,17.929,5871152,0
2006-01-13,17.986,18.141,17.741,17.784,4483716,0
2006-01-17,17.675,17.995,17.675,17.96,5652362,0
2006-01-18,17.982,18.384,17.976,18.196,5027565,0
2006-01-19,18.225,18.466,18.096,18.365,5045389,0
2006-01-20,18.289,18.341,17.885,18.005,5399443,0
2006-01-23,18.024,18.146,17.838,17.881,4199021,0
2006-01-24,17.929,18.062,17.885,17.911,4178404,0
2006-01-25,17.991,17.991,17.66,17.798,6358966,0
2006-01-26,17.609,17.798,17.354,17.689,7306680,0
2006-01-27,17.745,17.751,17.434,17.536,9124386,0
2006-01-30,17.452,17.457,17.023,17.163,7888962,0
2006-01-31,17.094,17.315,17.08,17.163,8575811,0
2006-02-01,17.197,17.215,16.838,16.97,7224016,0
2006-02-02,17.027,17.169,16.962,16.985,7423047,0
2006-02-03,17,17.089,16.688,16.777,7669960,0
2006-02-06,16.745,16.829,16.457,16.513,8259120,0
2006-02-07,16.489,16.801,16.357,16.701,9777096,0
2006-02-08,16.658,16.962,16.609,16.875,6178610,0
2006-02-09,17.675,17.675,17.133,17.444,12989964,0
2006-02-10,17.325,17.448,17.046,17.269,6224133,0
2006-02-13,17.232,17.273,17.051,17.133,3818984,0
2006-02-14,17.084,17.509,16.985,17.411,6328266,0
2006-02-15,17.698,18.179,17.58,17.779,9442797,0
2006-02-16,17.67,17.894,17.544,17.894,7025631,0
2006-02-17,17.848,17.949,17.731,17.852,5904647,0
2006-02-21,17.82,17.911,17.585,17.655,4971312,0
2006-02-22,17.755,17.929,17.702,17.924,14912656,0
2006-02-23,17.83,17.964,17.77,17.779,5145445,0
2006-02-24,17.642,17.976,17.642,17.935,5369165,0
2006-02-27,17.838,18.196,17.82,17.911,7050538,0
2006-02-28,17.741,17.798,17.514,17.628,7555521,0
2006-03-01,17.572,17.801,17.49,17.755,4817801,0
2006-03-02,17.59,17.848,17.567,17.731,5415975,0
2006-03-03,17.651,17.939,17.651,17.929,5838731,0
2006-03-06,17.867,18.059,17.815,17.972,6339857,0
2006-03-07,18.035,18.12,17.722,17.834,5109586,0
2006-03-08,17.885,17.986,17.702,17.982,3696814,0
2006-03-09,17.911,18.005,17.765,17.806,4330849,0
2006-03-10,17.811,17.924,17.702,17.834,4854081,0
2006-03-13,17.83,18.09,17.722,17.944,5736098,0
2006-03-14,17.876,18,17.798,17.862,5379905,0
2006-03-15,17.834,17.885,17.698,17.825,4539969,0
2006-03-16,17.83,17.89,17.755,17.82,4434122,0
2006-03-17,17.881,18.005,17.789,18.005,6899591,0
2006-03-20,18.072,18.072,17.894,17.935,3259247,0
2006-03-21,17.929,18.043,17.741,17.911,4592999,0
2006-03-22,17.976,18.08,17.898,17.972,3645930,0
2006-03-23,17.916,18.141,17.89,18.08,4876627,0
2006-03-24,17.995,18.1,17.949,18.054,2404924,0
2006-03-27,17.976,18.23,17.939,18.17,4591071,0
2006-03-28,18.165,18.389,17.949,18,6911404,0
2006-03-29,18.024,18.16,17.929,17.982,4180125,0
2006-03-30,17.885,18.005,17.82,17.902,5649360,0
2006-03-31,17.905,18.12,17.857,18.077,6069321,0
2006-04-03,18.024,18.193,17.929,17.96,4869334,0
2006-04-04,18.141,18.141,17.794,17.876,4082433,0
2006-04-05,17.862,17.862,17.509,17.554,7213931,0
2006-04-06,17.485,17.541,17.31,17.434,5170568,0
2006-04-07,17.434,17.559,17.247,17.278,5065791,0
2006-04-10,17.259,17.296,17.004,17.156,7016828,0
2006-04-11,17.127,17.228,16.995,17.084,6140184,0
2006-04-12,17.156,17.339,17.156,17.269,4945979,0
2006-04-13,17.178,17.242,16.888,17,6240233,0
2006-04-17,16.957,17.046,16.769,16.906,5480818,0
2006-04-18,16.985,17.21,16.985,17.183,6687896,0
2006-04-19,17.127,17.396,17.127,17.247,4945125,0
2006-04-20,17.885,18.156,17.794,17.935,9205117,0
2006-04-21,18.059,18.16,17.806,17.96,6489076,0
2006-04-24,17.96,18.156,17.857,18.072,5439594,0
2006-04-25,18.029,18.08,17.815,17.885,5201482,0
2006-04-26,17.82,17.929,17.637,17.702,6430028,0
2006-04-27,17.698,17.731,17.49,17.642,7044520,0
2006-04-28,17.647,17.702,17.444,17.559,7196749,0
2006-05-01,17.694,17.755,17.325,17.386,6692404,0
2006-05-02,17.358,17.495,17.252,17.33,6029389,0
2006-05-03,17.33,17.549,17.256,17.301,5292303,0
2006-05-04,17.407,17.774,17.407,17.755,8428521,0
2006-05-05,17.779,17.916,17.708,17.789,4828754,0
2006-05-08,17.702,18.029,17.698,18,4740503,0
2006-05-09,18,18.279,17.929,18.133,7021116,0
2006-05-10,18.021,18.048,17.745,17.83,4989565,0
2006-05-11,17.77,17.867,17.595,17.784,3392572,0
2006-05-12,17.726,17.825,17.637,17.713,4961657,0
2006-05-15,17.655,17.968,17.632,17.755,4989777,0
2006-05-16,17.694,17.798,17.599,17.632,4995364,0
2006-05-17,17.518,17.622,17.205,17.228,8004268,0
2006-05-18,16.788,17.368,16.788,17.201,8884337,0
2006-05-19,17.188,17.232,16.933,17.033,8493357,0
2006-05-22,17.033,17.264,17.019,17.188,7984724,0
2006-05-23,17.215,17.315,16.975,16.981,4231650,0
2006-05-24,16.909,17.264,16.833,17.174,5292728,0
2006-05-25,17.377,17.481,17.178,17.438,5458056,0
2006-05-26,17.651,17.92,17.604,17.852,6483707,0
2006-05-30,17.794,17.794,17.49,17.554,4929238,0
2006-05-31,17.562,17.784,17.531,17.559,6589777,0
2006-06-01,17.604,17.838,17.572,17.779,3283509,0
2006-06-02,17.779,17.905,17.632,17.751,3457421,0
2006-06-05,17.68,17.755,17.457,17.5,4251834,0
2006-06-06,17.562,17.694,17.373,17.518,4384737,0
2006-06-07,17.604,17.857,17.509,17.765,6188921,0
2006-06-08,17.881,17.916,17.544,17.58,5503144,0
2006-06-09,17.567,17.726,17.339,17.628,5461498,0
2006-06-12,17.68,17.741,17.514,17.655,4807925,0
2006-06-13,17.618,17.848,17.358,17.386,6146192,0
2006-06-14,17.438,17.647,17.407,17.577,4668798,0
2006-06-15,17.655,18.029,17.58,17.982,5189890,0
2006-06-16,17.885,18.048,17.632,17.698,5754997,0
2006-06-19,17.689,17.834,17.476,17.549,3345775,0
2006-06-20,17.514,17.544,17.232,17.292,5502284,0
2006-06-21,17.368,17.708,17.363,17.642,5576577,0
2006-06-22,17.559,17.599,17.315,17.5,2676104,0
2006-06-23,17.358,17.462,17.306,17.349,4956718,0
2006-06-26,17.089,17.325,17.042,17.163,3972932,0
2006-06-27,17.084,17.215,16.843,16.88,4837335,0
2006-06-28,16.928,17.046,16.843,16.906,3317438,0
2006-06-29,16.951,17.269,16.815,17.201,3312062,0
2006-06-30,17.188,17.188,16.833,17.122,10300765,0
2006-07-03,17.174,17.242,17.046,17.113,3104016,0
2006-07-05,17.113,17.301,17.099,17.192,7158107,0
2006-07-06,17.197,17.228,17.056,17.117,4497458,0
2006-07-07,17.084,17.122,16.88,16.966,6265998,0
2006-07-10,17,17.065,16.947,16.985,4160801,0
2006-07-11,17,17.174,16.947,17.151,5266540,0
2006-07-12,17.142,17.232,17.061,17.08,3196764,0
2006-07-13,17.163,17.334,17.142,17.232,8557345,0
2006-07-14,17.21,17.745,17.046,17.618,11095393,0
2006-07-17,17.622,17.905,17.58,17.722,5995897,0
2006-07-18,17.779,17.815,17.632,17.784,5367882,0
2006-07-19,17.815,18.08,17.751,17.968,6815214,0
2006-07-20,18.63,19.305,18.63,18.784,16842874,0
2006-07-21,19.002,19.44,18.941,19.315,11510421,0
2006-07-24,19.291,19.478,19.267,19.277,10378917,0
2006-07-25,19.119,19.566,19.031,19.491,7856756,0
2006-07-26,19.422,19.534,19.352,19.463,6143829,0
2006-07-27,19.463,19.506,19.291,19.434,6592352,0
2006-07-28,19.443,19.578,19.343,19.422,5195037,0
2006-07-31,19.281,19.603,19.236,19.562,9774946,0
2006-08-01,19.562,19.991,19.478,19.951,10568501,0
2006-08-02,19.794,20.023,19.717,19.735,7379033,0
2006-08-03,19.562,19.717,19.486,19.578,4488870,0
2006-08-04,19.578,19.688,19.213,19.3,9671884,0
2006-08-07,19.37,19.472,19.3,19.416,5841089,0
2006-08-08,19.562,19.926,19.539,19.755,6316883,0
2006-08-09,19.84,19.874,19.558,19.562,3341053,0
2006-08-10,19.486,19.987,19.459,19.935,5781402,0
2006-08-11,19.84,19.995,19.735,19.967,5328800,0
2006-08-14,20.027,20.297,19.987,20.076,7112154,0
2006-08-15,20.238,20.256,20.019,20.046,5098213,0
2006-08-16,20.105,20.109,19.789,19.812,5822414,0
2006-08-17,19.827,20.089,19.77,20.084,6370132,0
2006-08-18,20.124,20.153,19.987,20.129,3318291,0
2006-08-21,20.066,20.28,20.01,20.143,2952859,0
2006-08-22,20.114,20.368,20.056,20.232,5360156,0
2006-08-23,20.17,20.209,19.888,19.939,2614698,0
2006-08-24,20.006,20.538,19.945,20.312,7463204,0
2006-08-25,20.158,20.321,20.056,20.134,3642926,0
2006-08-28,20.189,20.693,20.119,20.582,6456012,0
2006-08-29,20.572,20.865,20.553,20.828,6521929,0
2006-08-30,20.86,20.906,20.727,20.789,6047856,0
2006-08-31,20.693,20.801,20.651,20.67,6210383,0
2006-09-01,20.819,20.967,20.755,20.941,5141580,0
2006-09-05,20.941,21.145,20.86,21.076,4581410,0
2006-09-06,20.936,20.972,20.596,20.693,5976784,0
2006-09-07,20.712,20.75,20.429,20.429,4539111,0
2006-09-08,20.377,20.47,20.312,20.405,5327083,0
2006-09-11,20.284,20.758,20.097,20.722,3500144,0
2006-09-12,20.712,21.047,20.712,20.95,3805462,0
2006-09-13,20.874,20.95,20.758,20.922,3148456,0
2006-09-14,20.842,20.977,20.693,20.959,3966491,0
2006-09-15,21.028,21.24,20.984,21.22,6204378,0
2006-09-18,21.17,21.247,21.033,21.192,5461061,0
2006-09-19,21.192,21.24,20.874,21.051,3450976,0
2006-09-20,21.033,21.192,21.028,21.118,2489523,0
2006-09-21,21.124,21.216,20.954,20.972,2805570,0
2006-09-22,21.051,21.211,20.936,21.165,4624562,0
2006-09-25,21.156,21.192,20.984,21.15,4849361,0
2006-09-26,21.165,21.165,20.936,21.086,5339967,0
2006-09-27,21.081,21.192,20.95,21.09,4206533,0
2006-09-28,21.156,21.161,20.745,20.926,4899604,0
2006-09-29,21.047,21.179,20.922,21.174,4023387,0
2006-10-02,20.865,21.24,20.865,21.043,3675346,0
2006-10-03,20.995,21.186,20.911,21.065,3369822,0
2006-10-04,21.009,21.043,20.773,20.972,5542007,0
2006-10-05,20.874,21.095,20.837,20.842,4346734,0
2006-10-06,20.842,21.547,20.819,21.349,5595471,0
2006-10-09,21.32,21.344,21.142,21.24,2588716,0
2006-10-10,21.211,21.211,20.989,21.113,2871272,0
2006-10-11,21,21.364,20.989,21.257,2652481,0
2006-10-12,21.299,21.515,21.197,21.449,3399447,0
2006-10-13,21.33,21.529,21.2,21.406,3445397,0
2006-10-16,21.419,21.476,21.22,21.349,2619632,0
2006-10-17,21.145,21.438,20.727,21.425,3111961,0
2006-10-18,21.486,21.887,21.434,21.84,8684878,0
2006-10-19,21.751,21.751,20.558,20.931,13303862,0
2006-10-20,20.982,21.5,20.491,21.425,9220792,0
2006-10-23,21.378,22.118,21.316,21.988,7935777,0
2006-10-24,21.863,21.911,21.529,21.67,5823056,0
2006-10-25,21.751,21.751,21.434,21.543,5133422,0
2006-10-26,21.51,21.769,21.43,21.721,5165410,0
2006-10-27,21.665,21.68,21.472,21.584,4454735,0
2006-10-30,21.633,21.685,21.449,21.547,3443680,0
2006-10-31,21.629,21.65,21.335,21.411,4656555,0
2006-11-01,21.472,21.587,21.234,21.26,6989133,0
2006-11-02,21.17,21.529,21.108,21.392,5403950,0
2006-11-03,21.406,21.543,21.271,21.299,3039174,0
2006-11-06,21.472,21.873,21.472,21.783,5120320,0
2006-11-07,21.751,21.892,21.642,21.67,4003206,0
2006-11-08,21.67,21.67,21.33,21.349,4613830,0
2006-11-09,21.4,21.486,21.02,21.057,5444102,0
2006-11-10,21.051,21.181,20.906,21.028,3642071,0
2006-11-13,20.959,21.156,20.879,20.967,4061814,0
2006-11-14,20.959,21.179,20.897,21.127,3924621,0
2006-11-15,21.127,21.247,21.025,21.137,2952433,0
2006-11-16,21.179,21.574,21.081,21.491,4721828,0
2006-11-17,21.438,21.574,21.32,21.481,4032616,0
2006-11-20,21.373,21.491,21.113,21.197,3647865,0
2006-11-21,21.108,21.205,20.865,20.911,7309041,0
2006-11-22,20.954,20.959,20.491,20.679,7147582,0
2006-11-24,20.632,20.763,20.582,20.679,1053346,0
2006-11-27,20.582,20.727,20.284,20.288,5894983,0
2006-11-28,20.288,20.632,20.204,20.614,6425740,0
2006-11-29,20.614,20.906,20.544,20.865,3469875,0
2006-11-30,20.865,20.941,20.544,20.837,4914199,0
2006-12-01,20.954,21.02,20.722,20.879,3802451,0
2006-12-04,21.02,21.192,20.95,21.113,4065038,0
2006-12-05,21.09,21.192,20.959,21.113,3104232,0
2006-12-06,20.959,21.051,20.758,20.903,3552106,0
2006-12-07,20.995,21.142,20.837,20.855,2869985,0
2006-12-08,20.95,21.234,20.623,21.043,3725377,0
2006-12-11,21.051,21.051,20.656,20.722,5196333,0
2006-12-12,20.773,20.815,20.632,20.717,5088333,0
2006-12-13,20.959,21.186,20.916,20.965,5276850,0
2006-12-14,21.186,22.607,21.07,21.491,9913862,0
2006-12-15,21.587,21.751,21.556,21.68,7281776,0
2006-12-18,21.621,21.68,21.43,21.543,3937075,0
2006-12-19,21.543,21.67,21.476,21.647,4229509,0
2006-12-20,21.675,21.774,21.467,21.593,4836269,0
2006-12-21,21.598,21.769,21.529,21.685,4251618,0
2006-12-22,21.655,21.685,21.396,21.529,3173365,0
2006-12-26,21.481,21.621,21.415,21.587,2670303,0
2006-12-27,21.617,21.844,21.593,21.777,4387317,0
2006-12-28,21.826,21.84,21.665,21.717,3662891,0
2006-12-29,21.655,21.713,21.543,21.607,3513459,0
2007-01-03,21.612,21.769,21.587,21.655,5059343,0
2007-01-04,21.647,21.907,21.547,21.883,6541682,0
2007-01-05,21.806,21.892,21.633,21.792,6779785,0
2007-01-08,21.736,21.883,21.638,21.844,3657531,0
2007-01-09,21.844,21.878,21.579,21.579,5429286,0
2007-01-10,21.543,21.806,21.456,21.787,6622415,0
2007-01-11,21.836,21.937,21.708,21.937,6274370,0
2007-01-12,21.836,22.194,21.787,22.146,4126874,0
2007-01-16,22.175,22.354,22.146,22.263,4704437,0
2007-01-17,22.17,22.623,22.17,22.533,6281456,0
2007-01-18,22.623,22.917,22.539,22.831,6612751,0
2007-01-19,22.812,22.826,22.509,22.76,9176131,0
2007-01-22,22.704,22.751,22.315,22.346,5864066,0
2007-01-23,22.354,22.438,22.194,22.383,5463426,0
2007-01-24,22.401,22.424,22.18,22.424,7693580,0
2007-01-25,22.701,23.28,22.655,23.106,11665001,0
2007-01-26,22.846,22.917,22.604,22.704,8965076,0
2007-01-29,22.66,22.704,22.466,22.564,5923749,0
2007-01-30,22.637,23.06,22.59,23.036,7743393,0
2007-01-31,23.041,23.165,22.917,23.129,6078988,0
2007-02-01,23.236,23.436,23.05,23.431,8481979,0
2007-02-02,23.265,23.361,23.165,23.17,5459991,0
2007-02-05,23.077,23.321,22.953,23.284,5422202,0
2007-02-06,23.241,23.289,22.841,23.036,7469428,0
2007-02-07,23.036,23.129,23.009,23.124,3746197,0
2007-02-08,23.194,23.231,23.06,23.185,7589877,0
2007-02-09,23.218,23.294,23.115,23.17,3688658,0
2007-02-12,23.181,23.27,23.086,23.241,4624400,0
2007-02-13,23.241,23.265,23.06,23.261,5373366,0
2007-02-14,23.256,23.431,23.129,23.412,5010238,0
2007-02-15,23.331,23.511,23.246,23.474,3881038,0
2007-02-16,23.241,23.508,23.165,23.503,6300777,0
2007-02-20,23.38,23.614,23.321,23.586,3599986,0
2007-02-21,23.619,23.747,23.493,23.567,5759719,0
2007-02-22,23.47,23.561,23.366,23.431,6238301,0
2007-02-23,23.539,23.539,23.046,23.199,3554685,0
2007-02-26,23.289,23.376,23.152,23.356,5048789,0
2007-02-27,23.335,23.474,22.401,22.869,9678541,0
2007-02-28,22.775,23.321,22.728,23.294,7666954,0
2007-03-01,22.917,23.231,22.637,23.096,10092285,0
2007-03-02,23.096,23.147,22.737,22.737,6250108,0
2007-03-05,22.575,22.816,22.528,22.59,6360701,0
2007-03-06,22.66,22.737,22.471,22.599,8008929,0
2007-03-07,22.544,22.851,22.471,22.751,9046879,0
2007-03-08,22.953,23.284,22.925,23.138,7661593,0
2007-03-09,23.265,23.331,23.11,23.28,7153164,0
2007-03-12,23.45,23.633,23.261,23.483,8719881,0
2007-03-13,23.465,23.586,23.231,23.265,9203613,0
2007-03-14,23.344,23.662,23.28,23.633,8195566,0
2007-03-15,23.561,23.958,23.474,23.852,10752868,0
2007-03-16,23.865,24.177,23.687,23.921,7836149,0
2007-03-19,23.953,24.262,23.926,24.247,7327930,0
2007-03-20,24.22,24.323,23.983,24.253,6468682,0
2007-03-21,24.211,24.372,23.921,24.361,7260839,0
2007-03-22,24.489,24.531,24.318,24.512,6098097,0
2007-03-23,24.452,24.546,24.384,24.475,5981084,0
2007-03-26,24.541,24.707,24.384,24.707,6136407,0
2007-03-27,24.546,24.862,24.527,24.717,5812110,0
2007-03-28,24.673,24.707,24.452,24.573,4704007,0
2007-03-29,24.681,24.829,24.64,24.785,4309090,0
2007-03-30,24.833,24.933,24.38,24.531,7373976,0
2007-04-02,24.64,24.694,24.437,24.593,5899280,0
2007-04-03,24.686,25.149,24.617,25.12,7418327,0
2007-04-04,25.075,25.144,24.896,25.049,4972602,0
2007-04-05,25.079,25.217,24.922,25.168,4386884,0
2007-04-09,25.149,25.361,25.079,25.323,5794289,0
2007-04-10,25.323,25.509,25.301,25.402,5634542,0
2007-04-11,25.379,25.402,25.075,25.139,6921677,0
2007-04-12,25.149,25.315,25.115,25.201,7193101,0
2007-04-13,24.78,25.333,24.409,25.144,6718170,0
2007-04-16,24.975,25.278,24.922,25.206,8863343,0
2007-04-17,25.149,25.75,25.149,25.628,12955824,0
2007-04-18,25.645,25.69,25.452,25.552,11789183,0
2007-04-19,26.138,26.455,25.836,25.934,14939899,0
2007-04-20,26.635,26.635,25.934,26.04,11022789,0
2007-04-23,26.315,26.315,25.92,26.255,8250958,0
2007-04-24,26.245,26.463,26.124,26.357,8575562,0
2007-04-25,26.334,26.765,26.278,26.735,10561620,0
2007-04-26,26.649,27.032,26.649,26.949,9154550,0
2007-04-27,26.932,26.936,26.617,26.635,8536485,0
2007-04-30,26.686,26.72,26.366,26.376,7546278,0
2007-05-01,26.278,26.609,26.11,26.577,7292272,0
2007-05-02,26.597,26.743,26.435,26.706,6256333,0
2007-05-03,26.678,26.827,26.645,26.781,5542007,0
2007-05-04,26.781,26.894,26.697,26.748,4577117,0
2007-05-07,26.748,26.922,26.743,26.802,2982486,0
2007-05-08,26.776,26.902,26.554,26.865,3739546,0
2007-05-09,26.857,26.991,26.781,26.902,3369609,0
2007-05-10,26.878,26.878,26.635,26.739,5959063,0
2007-05-11,26.757,26.781,26.296,26.43,9818687,0
2007-05-14,26.43,27.148,26.43,26.832,11448697,0
2007-05-15,26.883,26.976,26.621,26.71,5697458,0
2007-05-16,26.781,26.943,26.748,26.907,3978943,0
2007-05-17,26.783,26.8,26.45,26.548,4111493,0
2007-05-18,26.548,26.716,26.366,26.672,5773554,0
2007-05-21,26.621,26.827,26.577,26.743,5068583,0
2007-05-22,26.686,26.743,26.533,26.601,4325259,0
2007-05-23,26.567,26.8,26.543,26.617,4677165,0
2007-05-24,26.73,26.899,26.478,26.53,5094347,0
2007-05-25,26.496,26.697,26.425,26.533,3815765,0
2007-05-29,26.617,26.635,26.161,26.223,7243283,0
2007-05-30,26.045,26.156,26.04,26.091,8212499,0
2007-05-31,26.506,26.72,26.091,26.473,7150434,0
2007-06-01,26.664,26.781,26.492,26.617,4714311,0
2007-06-04,26.53,26.883,26.421,26.857,4349697,0
2007-06-05,26.813,26.962,26.697,26.743,4863110,0
2007-06-06,26.635,26.743,26.488,26.548,4568740,0
2007-06-07,26.45,26.548,25.645,25.967,10442853,0
2007-06-08,25.971,26.329,25.831,26.315,6802014,0
2007-06-11,26.315,26.357,25.985,25.998,4405996,0
2007-06-12,25.896,26.407,25.847,26.19,6609100,0
2007-06-13,26.24,26.468,26.127,26.315,7620796,0
2007-06-14,26.376,26.686,26.296,26.592,5460011,0
2007-06-15,26.686,27.011,26.357,26.957,10711065,0
2007-06-18,26.548,27.056,26.548,26.922,6524285,0
2007-06-19,26.927,27.011,26.827,26.996,4862357,0
2007-06-20,26.999,27.008,26.492,26.567,6129015,0
2007-06-21,26.626,26.641,26.347,26.45,5374378,0
2007-06-22,26.315,26.385,25.817,25.934,7419615,0
2007-06-25,26.035,26.176,25.523,25.645,7921905,0
2007-06-26,25.784,25.862,25.323,25.371,9828322,0
2007-06-27,25.12,26.208,25.043,26.166,8369265,0
2007-06-28,26.133,26.315,26.057,26.208,5249576,0
2007-06-29,26.371,26.45,26.072,26.24,7737789,0
2007-07-02,26.548,27.008,26.455,26.922,7297016,0
2007-07-03,26.902,26.973,26.735,26.874,2697360,0
2007-07-05,26.874,26.991,26.748,26.973,3934046,0
2007-07-06,26.913,27.071,26.739,27.032,4386455,0
2007-07-09,27.011,27.011,26.781,26.957,3833802,0
2007-07-10,26.748,26.846,26.478,26.501,5220805,0
2007-07-11,26.621,27.056,26.543,27.056,5835082,0
2007-07-12,27.066,27.247,26.927,27.233,7375169,0
2007-07-13,27.206,27.363,27.151,27.27,6700347,0
2007-07-16,27.119,27.465,27.083,27.377,6457512,0
2007-07-17,27.283,27.48,27.182,27.372,4491230,0
2007-07-18,27.387,27.397,27.093,27.293,5800046,0
2007-07-19,26.922,27.233,25.658,25.877,23856889,0
2007-07-20,25.858,26.236,25.604,25.831,17298072,0
2007-07-23,26.077,26.385,25.924,26.351,10011331,0
2007-07-24,26.105,26.287,25.617,25.658,9935161,0
2007-07-25,25.877,25.896,24.847,24.891,18080398,0
2007-07-26,24.452,24.717,23.752,24.493,19411243,0
2007-07-27,24.258,24.607,24.04,24.234,9596311,0
2007-07-30,24.171,24.876,24.079,24.815,9985995,0
2007-07-31,24.824,24.824,24.493,24.498,13411074,0
2007-08-01,24.414,24.847,24.247,24.452,12581380,0
2007-08-02,24.46,25.268,24.442,25.198,9947280,0
2007-08-03,25.498,25.617,24.886,24.918,9265633,0
2007-08-06,25.617,25.617,24.942,25.135,8411169,0
2007-08-07,24.876,25.101,24.573,24.891,10989229,0
2007-08-08,24.824,25.383,24.447,25.383,10607198,0
2007-08-09,25.149,25.471,24.29,24.29,10651593,0
2007-08-10,24.268,24.384,23.71,24.215,9369129,0
2007-08-13,24.228,24.857,24.211,24.607,7014893,0
2007-08-14,24.493,24.824,24.428,24.428,6824283,0
2007-08-15,24.896,24.896,23.988,24.054,7908946,0
2007-08-16,23.95,24.04,23.227,23.724,9758607,0
2007-08-17,23.556,24.15,23.431,23.7,12989750,0
2007-08-20,23.767,23.796,23.11,23.361,11057165,0
2007-08-21,23.208,23.747,22.962,23.548,9528244,0
2007-08-22,23.752,24.164,23.719,24.141,10734902,0
2007-08-23,25.067,25.067,24.268,24.447,8938880,0
2007-08-24,24.555,24.568,24.351,24.522,4145339,0
2007-08-27,24.475,24.819,24.452,24.522,4448344,0
2007-08-28,24.531,24.73,24.049,24.065,6478768,0
2007-08-29,24.196,24.588,24.122,24.573,5712053,0
2007-08-30,24.593,25.206,24.546,25.058,8991270,0
2007-08-31,25.268,25.663,25.186,25.504,10017351,0
2007-09-04,25.291,25.474,25.115,25.263,4734152,0
2007-09-05,25.101,25.217,24.721,25.058,4575016,0
2007-09-06,24.141,25.244,24.141,25.085,2735793,0
2007-09-07,25.017,26.077,24.512,24.541,7145007,0
2007-09-10,24.607,24.876,24.479,24.725,3802451,0
2007-09-11,24.79,25.236,24.73,25.206,4414100,0
2007-09-12,25.058,25.555,25.012,25.406,3768100,0
2007-09-13,25.612,25.658,25.493,25.59,3332245,0
2007-09-14,25.456,25.509,25.221,25.46,3591181,0
2007-09-17,25.319,25.456,25.181,25.315,3436813,0
2007-09-18,25.49,25.847,25.394,25.78,4597946,0
2007-09-19,26.013,26.421,25.886,26.264,5033731,0
2007-09-20,26.227,26.351,26.057,26.091,3721514,0
2007-09-21,26.389,26.492,26.091,26.439,6531159,0
2007-09-24,26.32,26.361,26.091,26.208,4063905,0
2007-09-25,26.105,26.478,26.082,26.421,4779795,0
2007-09-26,26.439,26.492,25.746,25.953,7757135,0
2007-09-27,26.003,26.301,25.843,26.156,3306695,0
2007-09-28,26.091,26.278,26.091,26.213,3879740,0
2007-10-01,26.334,26.548,26.156,26.376,4398696,0
2007-10-02,26.371,26.525,25.958,26.31,3887910,0
2007-10-03,26.143,26.24,25.915,26.057,3601485,0
2007-10-04,26.166,26.361,26.082,26.24,2567460,0
2007-10-05,26.315,26.315,26.127,26.223,3429304,0
2007-10-08,26.127,26.199,25.847,25.971,3796239,0
2007-10-09,26.013,26.054,25.59,25.877,5403310,0
2007-10-10,25.877,26.027,25.77,25.915,3241575,0
2007-10-11,26.035,26.381,25.989,26.194,4612116,0
2007-10-12,26.366,26.851,26.273,26.73,5952523,0
2007-10-15,26.691,26.735,25.989,26.176,5193537,0
2007-10-16,26.199,26.343,25.98,26.057,6661700,0
2007-10-17,26.067,26.12,25.576,25.756,6307220,0
2007-10-18,26.43,28.401,26.31,27.751,16847808,0
2007-10-19,27.531,27.828,26.968,27.011,10190723,0
2007-10-22,26.743,27.301,26.73,27.096,7104967,0
2007-10-23,27.41,27.531,27.176,27.488,4487370,0
2007-10-24,27.162,27.574,27.051,27.516,6829320,0
2007-10-25,27.55,28.062,27.55,27.866,5857413,0
2007-10-26,28.068,28.068,27.759,27.921,5819624,0
2007-10-29,27.961,27.991,27.8,27.881,3568425,0
2007-10-30,27.876,28.387,27.819,28.164,5650863,0
2007-10-31,28.155,28.203,27.8,27.948,6227779,0
2007-11-01,27.81,27.881,27.414,27.599,6729763,0
2007-11-02,27.665,27.708,27.088,27.59,5403950,0
2007-11-05,27.369,27.622,27.279,27.493,5864729,0
2007-11-06,27.48,27.554,27.293,27.554,4409237,0
2007-11-07,27.345,27.605,27.267,27.293,8192870,0
2007-11-08,27.316,27.392,26.846,27.13,7757923,0
2007-11-09,26.827,27.262,26.572,26.943,7126967,0
2007-11-12,26.949,27.119,26.548,26.592,5198211,0
2007-11-13,26.869,27.192,26.582,27.112,5940712,0
2007-11-14,27.331,27.419,26.672,27.206,6166825,0
2007-11-15,27.148,27.48,26.86,26.927,6734603,0
2007-11-16,27.162,27.502,26.899,27.135,9244418,0
2007-11-19,27.016,27.433,26.869,26.986,8654595,0
2007-11-20,26.976,27.372,26.577,26.894,7255599,0
2007-11-21,26.725,26.999,26.186,26.32,8596378,0
2007-11-23,26.601,26.962,26.361,26.962,2784524,0
2007-11-26,26.913,27.195,26.282,26.31,9754192,0
2007-11-27,26.208,27.262,26.208,27.192,10835369,0
2007-11-28,27.341,27.502,27.143,27.46,6531848,0
2007-11-29,27.428,27.428,27.032,27.288,4836104,0
2007-11-30,27.59,27.907,27.326,27.885,8466534,0
2007-12-03,27.661,27.833,27.252,27.484,7302460,0
2007-12-04,27.377,27.675,27.316,27.541,5877165,0
2007-12-05,27.742,27.934,27.48,27.805,5377969,0
2007-12-06,27.795,27.795,27.475,27.723,4675609,0
2007-12-07,27.59,28.173,27.59,28.062,4843165,0
2007-12-10,28.087,28.454,28.019,28.454,4378020,0
2007-12-11,28.454,28.454,27.484,27.512,8374039,0
2007-12-12,28.077,28.077,27.107,27.512,7853207,0
2007-12-13,27.247,27.79,27.22,27.747,5618416,0
2007-12-14,27.465,27.526,26.976,27.056,5553850,0
2007-12-17,26.899,27.083,26.71,26.802,8119523,0
2007-12-18,26.913,27.151,26.701,27.032,5601699,0
2007-12-19,26.981,27.46,26.981,27.306,3692269,0
2007-12-20,27.451,27.795,27.345,27.46,3942224,0
2007-12-21,27.732,27.838,27.48,27.718,7741549,0
2007-12-24,27.938,27.943,27.622,27.685,1702141,0
2007-12-26,27.559,27.694,27.387,27.554,4628298,0
2007-12-27,27.564,27.594,27.107,27.138,4628041,0
2007-12-28,27.428,27.507,27.192,27.326,2888446,0
2007-12-31,27.192,27.288,26.973,27.036,3183415,0
2008-01-02,26.968,27.442,26.691,26.918,7011241,0
2008-01-03,27.066,27.778,26.968,27.297,7981135,0
2008-01-04,27.119,27.297,26.869,26.869,5670365,0
2008-01-07,26.981,27.81,26.918,27.759,8262845,0
2008-01-08,28.242,28.992,28.242,28.374,14866968,0
2008-01-09,28.374,29.939,28.322,29.885,18102689,0
2008-01-10,29.702,29.877,29.248,29.364,12706485,0
2008-01-11,29.152,29.794,29.152,29.673,10487453,0
2008-01-14,29.972,29.972,29.31,29.65,6438615,0
2008-01-15,29.341,29.732,29.18,29.532,11082556,0
2008-01-16,29.346,30.369,29.346,30.23,14387225,0
2008-01-17,30.259,30.259,29.172,29.245,15160551,0
2008-01-18,29.473,29.828,29.02,29.417,11568565,0
2008-01-22,27.934,29.496,27.011,28.269,15114198,0
2008-01-23,27.661,28.592,27.554,28.568,21300377,0
2008-01-24,29.082,29.268,28.691,28.891,15057235,0
2008-01-25,29.221,29.565,28.364,28.412,8064774,0
2008-01-28,28.393,28.85,28.141,28.752,7973569,0
2008-01-29,28.873,28.891,28.523,28.533,9288252,0
2008-01-30,28.523,28.614,27.913,28.024,12048230,0
2008-01-31,27.976,28.557,27.665,28.207,10291642,0
2008-02-01,28.406,28.67,28.178,28.647,8795239,0
2008-02-04,28.657,29.226,28.552,28.817,8124041,0
2008-02-05,28.374,28.592,28.057,28.105,9587278,0
2008-02-06,28.238,28.292,27.848,27.907,5911588,0
2008-02-07,27.861,28.345,27.848,28.28,7510471,0
2008-02-08,28.1,28.368,27.961,28.246,5444813,0
2008-02-11,28.246,28.463,28.048,28.355,6167301,0
2008-02-12,28.576,29.087,28.259,28.633,8405631,0
2008-02-13,28.869,29.062,28.743,28.812,7075756,0
2008-02-14,28.982,28.982,28.024,28.095,10180002,0
2008-02-15,27.966,28.128,27.397,27.636,12935587,0
2008-02-19,27.898,28.387,27.647,28.091,8168959,0
2008-02-20,27.903,28.192,27.751,28.141,6517011,0
2008-02-21,28.187,28.274,27.894,27.938,7903319,0
2008-02-22,28,28.062,27.423,27.764,7282574,0
2008-02-25,27.728,28.038,27.605,27.943,11620583,0
2008-02-26,27.866,28.197,27.742,28.087,7952098,0
2008-02-27,28.015,28.132,27.805,27.861,9011789,0
2008-02-28,27.718,28.1,27.627,27.913,8158421,0
2008-02-29,27.599,27.866,27.354,27.488,8753417,0
2008-03-03,27.497,27.661,27.301,27.48,7576346,0
2008-03-04,27.279,27.81,27.279,27.732,10134632,0
2008-03-05,27.613,27.665,26.802,27.071,11320748,0
2008-03-06,26.894,27.115,26.678,26.725,8608953,0
2008-03-07,26.567,27.233,26.351,26.913,9567531,0
2008-03-10,26.883,26.986,26.287,26.347,8150026,0
2008-03-11,26.888,27.151,26.376,26.817,5354007,0
2008-03-12,26.981,27.151,26.781,26.832,6524774,0
2008-03-13,26.416,26.597,25.944,26.389,10227820,0
2008-03-14,26.617,26.899,25.989,26.208,13631857,0
2008-03-17,25.531,26.25,25.531,25.807,7987243,0
2008-03-18,26.245,26.783,26.095,26.783,10348458,0
2008-03-19,26.865,27.369,26.865,27.008,9222589,0
2008-03-20,27.238,27.369,26.789,27.036,8776772,0
2008-03-24,27.093,27.288,26.902,27.083,4127144,0
2008-03-25,27.201,27.238,26.857,27.107,5357845,0
2008-03-26,26.949,27.093,26.761,26.776,5263086,0
2008-03-27,26.874,26.936,26.558,26.73,7240448,0
2008-03-28,26.757,26.874,26.678,26.781,5885963,0
2008-03-31,26.72,27.036,26.43,26.932,8152134,0
2008-04-01,27.107,27.943,27.016,27.938,9263103,0
2008-04-02,27.943,28.147,27.79,27.921,8143291,0
2008-04-03,27.713,28.024,27.651,27.685,5695042,0
2008-04-04,27.783,28.033,27.632,27.894,5233690,0
2008-04-07,28.043,28.284,27.938,28.151,5897687,0
2008-04-08,28.005,28.317,27.713,27.861,6071699,0
2008-04-09,27.889,28.187,27.747,27.898,6019315,0
2008-04-10,28.048,28.401,27.876,28.269,6381911,0
2008-04-11,27.991,28.284,27.991,28.211,8047535,0
2008-04-14,28.147,28.147,27.661,27.898,5775430,0
2008-04-15,28.024,28.024,27.433,27.632,8195871,0
2008-04-16,28.311,28.311,27.764,28.147,11365173,0
2008-04-17,27.773,28.361,27.456,28.137,9411150,0
2008-04-18,28.661,28.836,28.379,28.542,10046335,0
2008-04-21,28.443,28.568,28.216,28.387,8167982,0
2008-04-22,28.211,28.317,28.077,28.197,7410347,0
2008-04-23,28.211,28.361,28.118,28.345,6668104,0
2008-04-24,28.406,28.826,28.259,28.629,6989595,0
2008-04-25,28.708,29.092,28.643,28.873,6213683,0
2008-04-28,28.808,29.32,28.808,29.172,8156898,0
2008-04-29,29.082,29.469,29.082,29.341,8323172,0
2008-04-30,29.172,29.427,29.001,29.025,10621681,0
2008-05-01,29.039,29.341,28.987,29.291,6168688,0
2008-05-02,29.421,29.522,29.077,29.248,8163809,0
2008-05-05,29.248,29.522,29.097,29.393,6404436,0
2008-05-06,29.324,29.324,28.977,29.211,8142231,0
2008-05-07,29.324,29.324,28.969,29.006,3537022,0
2008-05-08,28.855,29.102,28.581,28.738,6194324,0
2008-05-09,28.431,28.637,28.341,28.528,5233255,0
2008-05-12,28.497,28.767,28.441,28.723,3645661,0
2008-05-13,28.85,28.877,28.441,28.533,4002060,0
2008-05-14,28.568,28.922,28.533,28.799,5244253,0
2008-05-15,28.771,28.771,28.443,28.486,5173050,0
2008-05-16,28.417,28.647,28.35,28.538,5912861,0
2008-05-19,28.564,28.743,28.33,28.618,4591721,0
2008-05-20,28.538,28.762,28.436,28.581,4833545,0
2008-05-21,28.68,28.918,28.459,28.542,6848627,0
2008-05-22,28.52,28.643,28.382,28.441,5125800,0
2008-05-23,28.341,28.497,28.082,28.082,4006102,0
2008-05-27,28.105,28.269,27.759,28.147,5861088,0
2008-05-28,28.16,28.364,27.991,28.057,4296665,0
2008-05-29,28.005,28.564,28.005,28.431,6381449,0
2008-05-30,28.311,28.605,28.284,28.459,4349191,0
2008-06-02,28.33,28.459,28.053,28.255,6567180,0
2008-06-03,28.303,28.538,28.28,28.533,7132118,0
2008-06-04,28.568,28.762,28.449,28.637,4980025,0
2008-06-05,28.552,28.869,28.345,28.817,4449071,0
2008-06-06,27.913,28.581,27.843,28.382,6844293,0
2008-06-09,28.364,28.564,28.168,28.35,5788620,0
2008-06-10,28.124,28.364,28.015,28.178,4043671,0
2008-06-11,28.192,28.306,28.019,28.137,7357931,0
2008-06-12,28.325,28.581,28.137,28.345,6184845,0
2008-06-13,28.477,28.947,28.303,28.817,6643346,0
2008-06-16,28.729,28.982,28.581,28.873,6179983,0
2008-06-17,28.964,29.016,28.614,28.637,4227546,0
2008-06-18,28.516,28.633,28.443,28.552,7908085,0
2008-06-19,28.481,29.341,28.292,29.286,11351692,0
2008-06-20,29.124,29.337,29.072,29.176,12463218,0
2008-06-23,29.18,29.24,28.723,29.025,13003567,0
2008-06-24,29.011,29.133,28.729,29.016,11189204,0
2008-06-25,29.067,29.527,28.955,29.231,8165533,0
2008-06-26,28.961,29.407,28.771,29.202,9821972,0
2008-06-27,29.114,29.473,28.977,29.301,11617132,0
2008-06-30,29.341,29.901,29.167,29.782,11335907,0
2008-07-01,29.505,30.034,29.412,29.923,13408082,0
2008-07-02,30.044,30.088,29.728,29.728,6850940,0
2008-07-03,29.915,29.996,29.732,29.862,5047571,0
2008-07-07,29.996,30.157,29.446,29.752,9044277,0
2008-07-08,29.877,30.506,29.877,30.487,15092143,0
2008-07-09,30.492,30.967,30.23,30.273,11725685,0
2008-07-10,30.216,30.447,29.923,30.417,9520652,0
2008-07-11,30.206,30.608,30.044,30.388,9008884,0
2008-07-14,30.198,30.57,30.134,30.216,7574791,0
2008-07-15,29.919,31.199,29.919,31.123,18589782,0
2008-07-16,31.204,31.204,30.506,30.684,12969242,0
2008-07-17,31.173,32.444,30.061,31.653,20659826,0
2008-07-18,31.727,32.161,31.384,32.109,14171294,0
2008-07-21,32.161,32.238,31.662,31.732,8703458,0
2008-07-22,31.732,32.179,31.532,32.067,8525664,0
2008-07-23,32.179,32.179,31.478,31.69,6843078,0
2008-07-24,31.623,31.96,31.532,31.667,6086825,0
2008-07-25,31.717,31.876,31.563,31.657,6147277,0
2008-07-28,31.491,31.699,31.123,31.222,4998381,0
2008-07-29,30.855,31.453,30.836,31.336,5924287,0
2008-07-30,31.532,32.016,31.495,31.936,8276005,0
2008-07-31,31.803,32.147,31.775,31.955,5893520,0
2008-08-01,31.848,32.243,31.836,31.857,7377246,0
2008-08-04,31.77,32.272,31.77,32.095,5717134,0
2008-08-05,32.086,32.601,32.067,32.588,8976750,0
2008-08-06,32.556,33.067,32.323,32.953,11963721,0
2008-08-07,32.692,32.984,32.505,32.547,6556905,0
2008-08-08,32.453,33.139,32.453,33.139,7490975,0
2008-08-11,33.027,33.134,32.667,32.761,8693925,0
2008-08-12,32.65,32.827,32.537,32.64,6709526,0
2008-08-13,32.626,32.755,32.369,32.453,7456945,0
2008-08-14,32.338,32.667,32.038,32.482,5922610,0
2008-08-15,32.482,33.315,32.35,32.588,7290187,0
2008-08-18,32.667,33.007,32.403,32.519,6747477,0
2008-08-19,32.547,32.671,32.095,32.35,7779398,0
2008-08-20,32.472,32.472,31.936,32.128,5287856,0
2008-08-21,32.086,32.64,32.038,32.617,5024098,0
2008-08-22,32.785,33.027,32.537,32.832,4556308,0
2008-08-25,32.84,32.84,31.623,31.742,8458643,0
2008-08-26,31.709,31.922,31.458,31.803,4155509,0
2008-08-27,31.746,31.845,31.517,31.793,4462714,0
2008-08-28,31.941,32.007,31.746,31.903,7624719,0
2008-08-29,31.926,32.081,31.548,31.558,5161257,0
2008-09-02,31.817,32.65,31.554,32.505,11002088,0
2008-09-03,32.388,32.719,32.291,32.463,7243430,0
2008-09-04,32.291,32.378,31.619,31.629,8424381,0
2008-09-05,31.623,31.993,30.971,31.247,7176432,0
2008-09-08,31.667,31.968,31.274,31.84,8682717,0
2008-09-09,31.77,32.17,31.717,31.742,8577852,0
2008-09-10,31.808,32.243,31.808,32.147,7370555,0
2008-09-11,32.113,32.113,31.585,31.885,9765180,0
2008-09-12,31.727,31.917,31.491,31.831,7664099,0
2008-09-15,31.207,32.318,31.207,31.756,7856126,0
2008-09-16,31.349,32.229,31.114,32.03,10402805,0
2008-09-17,31.798,31.803,30.589,30.718,10196541,0
2008-09-18,30.788,31.368,29.501,30.934,13917221,0
2008-09-19,31.445,32.09,30.541,30.752,15347804,0
2008-09-22,30.684,30.818,29.904,30.125,7957668,0
2008-09-23,30.125,30.417,29.598,29.812,11136623,0
2008-09-24,29.923,30.398,29.684,30.336,7948313,0
2008-09-25,30.595,31.089,30.439,30.81,7952246,0
2008-09-26,30.546,31.165,30.283,31.089,7153903,0
2008-09-29,30.783,31.195,29.636,30.198,13392728,0
2008-09-30,30.506,30.679,29.958,30.565,9239816,0
2008-10-01,30.393,31.146,30.393,31.081,9776929,0
2008-10-02,31.081,31.522,30.792,31.346,13603970,0
2008-10-03,31.36,32.211,31.187,31.26,13326406,0
2008-10-06,30.807,31.226,29.226,30.107,14652018,0
2008-10-07,30.134,30.709,28.873,28.937,14918184,0
2008-10-08,28.486,29.786,28.473,29.36,15080721,0
2008-10-09,29.388,29.463,27.06,27.21,17768043,0
2008-10-10,26.548,27.759,23.902,26.127,21625624,0
2008-10-13,26.783,28.336,26.554,28.336,13144197,0
2008-10-14,29.565,29.565,27.581,28.306,11880334,0
2008-10-15,27.843,28.52,26.761,27.283,14089441,0
2008-10-16,28.573,28.573,25.715,27.512,18105674,0
2008-10-17,28.629,28.869,25.718,27.768,9926802,0
2008-10-20,28.082,29.138,27.814,29.102,8733571,0
2008-10-21,28.576,29.555,28.317,28.757,9309067,0
2008-10-22,28.207,28.738,27.13,27.622,10537219,0
2008-10-23,27.689,28.33,26.757,28.015,12865358,0
2008-10-24,26.329,27.768,26.329,27.107,11779406,0
2008-10-27,26.936,27.182,25.929,25.929,11216960,0
2008-10-28,26.459,27.622,25.474,27.516,16230570,0
2008-10-29,27.359,28.33,27.093,27.252,10490790,0
2008-10-30,27.838,28.128,27.437,27.819,10341506,0
2008-10-31,27.79,28.454,27.651,28.173,8459629,0
2008-11-03,28.151,28.595,27.956,28.5,4901202,0
2008-11-04,28.855,29.062,28.306,28.652,7024129,0
2008-11-05,28.341,28.908,28.033,28.062,6798652,0
2008-11-06,27.853,28.497,26.832,27.041,9471135,0
2008-11-07,27.336,27.814,27.088,27.642,7476752,0
2008-11-10,28.068,28.497,27.889,28.459,7547380,0
2008-11-11,28.033,28.747,27.599,27.861,8064980,0
2008-11-12,27.876,28.246,27.363,27.605,8453220,0
2008-11-13,27.723,28.973,26.802,28.901,12037086,0
2008-11-14,28.441,29.11,27.876,27.943,8410511,0
2008-11-17,27.559,27.921,27.011,27.047,8432515,0
2008-11-18,26.938,27.066,25.847,26.686,12692204,0
2008-11-19,26.582,27.004,24.771,24.857,14619939,0
2008-11-20,24.734,24.896,22.354,22.59,21281924,0
2008-11-21,22.775,24.073,22.08,23.852,19684076,0
2008-11-24,24.305,24.891,24.068,24.517,11150148,0
2008-11-25,24.484,25.007,24.367,24.891,12553074,0
2008-11-26,24.522,25.088,24.305,24.81,8545311,0
2008-11-28,24.744,24.928,24.568,24.64,5437591,0
2008-12-01,24.04,24.748,23.743,23.977,10423266,0
2008-12-02,24.377,24.776,23.818,24.734,8892171,0
2008-12-03,24.313,25.11,24.108,25.002,10137478,0
2008-12-04,24.804,25.105,23.931,24.268,9628583,0
2008-12-05,23.945,24.956,23.739,24.896,11280695,0
2008-12-08,25.389,25.389,23.953,24.328,11952510,0
2008-12-09,24.153,24.918,23.543,23.809,10033547,0
2008-12-10,23.972,24.224,23.303,23.761,8033629,0
2008-12-11,23.614,24.498,23.478,23.735,9464394,0
2008-12-12,23.194,23.586,22.745,23.361,12924965,0
2008-12-15,23.539,23.705,22.82,23.556,10644453,0
2008-12-16,23.752,24.81,23.567,24.73,9017762,0
2008-12-17,24.414,25.11,24.201,24.419,10069374,0
2008-12-18,24.654,25.323,24.517,24.721,7840880,0
2008-12-19,25.002,25.186,24.517,25.058,13489431,0
2008-12-22,24.913,25.273,24.593,24.993,6597319,0
2008-12-23,25.258,25.258,24.423,24.551,6410437,0
2008-12-24,24.673,24.81,24.452,24.64,1885559,0
2008-12-26,24.81,24.824,24.503,24.659,2039007,0
2008-12-29,24.64,24.64,24.023,24.262,5456860,0
2008-12-30,24.47,24.668,24.224,24.56,5900177,0
2008-12-31,24.694,25.13,24.493,24.961,5539906,0
2009-01-02,25.07,25.761,24.631,25.652,6303884,0
2009-01-05,25.576,25.576,25.036,25.263,8532695,0
2009-01-06,25.452,25.746,25.002,25.13,14899847,0
2009-01-07,24.829,25.291,24.721,25.075,6078388,0
2009-01-08,25.021,25.346,24.717,25.139,8792989,0
2009-01-09,25.24,25.593,25.067,25.139,7569822,0
2009-01-12,25.039,25.268,24.583,24.694,8742462,0
2009-01-13,24.681,24.913,24.46,24.645,9118352,0
2009-01-14,24.309,25.07,24.309,24.896,15188107,0
2009-01-15,24.956,25.049,24.384,24.947,11967353,0
2009-01-16,25.255,25.711,25.085,25.593,10259741,0
2009-01-20,25.56,25.723,25.012,25.07,10352189,0
2009-01-21,25.319,25.989,24.918,25.836,12145694,0
2009-01-22,25.493,26.71,25.493,26.439,16220971,0
2009-01-23,26.278,26.802,25.934,26.697,10507547,0
2009-01-26,26.913,27.172,26.743,26.918,9226618,0
2009-01-27,26.838,27.363,26.807,27.243,8771181,0
2009-01-28,27.647,27.647,26.874,27.093,10739516,0
2009-01-29,26.878,27.288,26.77,27.13,10705977,0
2009-01-30,27.192,27.546,27.051,27.316,8383958,0
2009-02-02,27.06,27.502,26.991,27.316,6744603,0
2009-02-03,27.377,28.242,27.233,28.178,9592657,0
2009-02-04,28.203,28.406,27.642,27.694,8747363,0
2009-02-05,27.605,28.292,27.605,28.16,8323936,0
2009-02-06,28.203,28.233,27.786,28.038,8392554,0
2009-02-09,28.057,28.057,27.047,27.442,8662549,0
2009-02-10,27.27,27.442,26.577,26.822,10158380,0
2009-02-11,26.991,27.428,26.822,27.341,7105311,0
2009-02-12,26.973,27.581,26.697,27.559,6966187,0
2009-02-13,27.419,27.554,27.214,27.359,4818637,0
2009-02-17,27.004,27.372,26.548,26.986,7347304,0
2009-02-18,27.176,27.326,26.794,27.088,6848797,0
2009-02-19,27.321,27.321,26.943,27.008,5440288,0
2009-02-20,26.649,27.201,26.563,27.036,9158977,0
2009-02-23,26.757,27.195,26.66,26.706,6405791,0
2009-02-24,26.878,27.214,26.548,27.138,7628216,0
2009-02-25,27.008,27.011,26.468,26.506,10154250,0
2009-02-26,26.789,26.918,25.547,25.555,9749153,0
2009-02-27,24.837,25.144,23.653,23.71,20074588,0
2009-03-02,23.643,24.512,23.427,23.822,14933527,0
2009-03-03,24.102,24.857,23.988,24.182,11414091,0
2009-03-04,24.182,24.799,24.012,24.452,9237675,0
2009-03-05,24.002,24.228,23.724,23.997,10464760,0
2009-03-06,24.159,24.588,23.556,24.182,10855244,0
2009-03-09,23.902,24.546,23.465,23.776,8497558,0
2009-03-10,24.127,24.127,23.46,23.913,12415794,0
2009-03-11,23.571,23.7,22.424,22.623,23271214,0
2009-03-12,22.623,23.671,22.387,23.548,15951668,0
2009-03-13,23.687,23.856,23.371,23.827,8970982,0
2009-03-16,23.983,24.268,23.724,23.786,6930471,0
2009-03-17,23.729,24.272,23.729,24.272,5418632,0
2009-03-18,24.22,24.607,23.875,24.15,7112634,0
2009-03-19,24.423,24.423,23.222,23.385,10641942,0
2009-03-20,23.256,23.581,22.831,23.086,14525599,0
2009-03-23,23.47,23.865,23.19,23.865,8302761,0
2009-03-24,23.614,23.786,23.321,23.525,12625772,0
2009-03-25,23.508,23.619,22.764,23.299,11359896,0
2009-03-26,23.227,23.28,22.175,23.009,22064586,0
2009-03-27,22.696,23.752,22.696,23.515,12344815,0
2009-03-30,23.422,23.643,23.203,23.571,10843628,0
2009-03-31,23.705,24.358,23.483,23.856,12444658,0
2009-04-01,23.647,23.856,23.129,23.6,11494996,0
2009-04-02,24.068,24.29,23.431,23.503,10315409,0
2009-04-03,23.561,23.791,22.501,22.643,14415935,0
2009-04-06,22.444,22.82,21.821,21.988,19803490,0
2009-04-07,21.717,22.715,21.717,22.506,10931142,0
2009-04-08,22.544,22.987,22.52,22.917,8475888,0
2009-04-09,23.353,23.548,22.816,22.931,10000588,0
2009-04-13,22.797,23.567,22.797,23.129,11122780,0
2009-04-14,22.996,23.614,22.558,22.873,10441194,0
2009-04-15,22.925,23.041,22.466,22.939,10897318,0
2009-04-16,23.767,24.196,23.474,23.729,20305607,0
2009-04-17,24.04,24.358,23.752,24.15,13393741,0
2009-04-20,24.054,24.419,23.586,23.595,10355410,0
2009-04-21,23.567,23.988,23.218,23.493,8343388,0
2009-04-22,23.212,23.427,22.59,22.66,11288502,0
2009-04-23,22.655,23.017,22.25,22.816,8502539,0
2009-04-24,22.935,22.935,22.241,22.387,8833871,0
2009-04-27,22.788,23.236,22.59,22.931,12025367,0
2009-04-28,22.931,23.488,22.931,23.138,6989966,0
2009-04-29,23.203,23.366,22.931,23.12,10950813,0
2009-04-30,23.385,23.45,22.471,22.59,13166616,0
2009-05-01,22.547,22.887,22.373,22.851,6180767,0
2009-05-04,22.896,23.339,22.856,23.326,8236015,0
2009-05-05,23.022,23.299,22.912,23.161,6353460,0
2009-05-06,23.199,23.265,22.444,22.723,7526272,0
2009-05-07,22.678,23.231,22.544,23.165,10915041,0
2009-05-08,23.143,23.791,22.734,23.408,11124477,0
2009-05-11,23.289,23.776,23,23.455,9241174,0
2009-05-12,23.605,24.201,23.534,23.86,11662643,0
2009-05-13,23.623,24.102,23.623,23.743,8185569,0
2009-05-14,23.729,24.002,23.455,23.586,5799708,0
2009-05-15,23.581,23.581,23.133,23.185,9314685,0
2009-05-18,23.246,23.251,22.831,22.987,7396085,0
2009-05-19,22.987,23.208,22.82,22.878,6945708,0
2009-05-20,22.987,23.11,22.665,22.678,8517211,0
2009-05-21,22.528,22.912,22.457,22.764,7717678,0
2009-05-22,22.76,23.38,22.76,23.194,7469607,0
2009-05-26,23.17,23.705,22.831,23.561,9098114,0
2009-05-27,23.59,23.705,23.19,23.236,6698539,0
2009-05-28,23.152,23.422,23.013,23.203,6018715,0
2009-05-29,23.246,23.893,23.138,23.841,9053443,0
2009-06-01,23.977,23.988,22.892,22.931,16867656,0
2009-06-02,22.972,23.046,22.387,22.444,24595465,0
2009-06-03,22.506,23.275,22.227,22.953,20823782,0
2009-06-04,23.036,23.036,21.174,22.065,43479722,0
2009-06-05,22.155,22.35,21.849,22.151,19601348,0
2009-06-08,21.67,22.175,21.603,21.665,14039642,0
2009-06-09,21.811,22.098,21.587,21.796,13373179,0
2009-06-10,21.948,22.056,21.392,21.617,13965450,0
2009-06-11,21.685,22.544,21.515,22.297,23572739,0
2009-06-12,22.245,23.511,21.929,23.068,21656179,0
2009-06-15,23.091,23.101,22.315,22.501,14686745,0
2009-06-16,22.547,22.547,22.241,22.282,12385715,0
2009-06-17,22.277,23.06,22.245,22.709,10634803,0
2009-06-18,22.782,23.543,22.59,23.161,10095139,0
2009-06-19,23.361,24.108,23.348,23.935,20942885,0
2009-06-22,23.705,23.71,23.331,23.508,10643938,0
2009-06-23,23.515,23.739,23.299,23.498,7463320,0
2009-06-24,23.671,23.687,23.376,23.581,7733450,0
2009-06-25,23.548,24.531,23.543,24.328,10442969,0
2009-06-26,24.313,24.428,23.964,24.336,9695747,0
2009-06-29,24.336,24.698,24.111,24.664,9272442,0
2009-06-30,24.664,24.748,24.414,24.668,9404968,0
2009-07-01,24.56,24.702,24.278,24.564,9842449,0
2009-07-02,24.354,24.815,24.332,24.753,12324985,0
2009-07-06,24.654,24.847,24.489,24.636,7702973,0
2009-07-07,24.686,24.984,24.537,24.578,6332864,0
2009-07-08,24.654,24.799,24.309,24.377,12154100,0
2009-07-09,24.498,24.881,24.414,24.517,11635496,0
2009-07-10,24.447,24.886,24.361,24.568,7738023,0
2009-07-13,24.578,25.079,24.555,24.876,10050000,0
2009-07-14,24.956,25.149,24.686,24.918,7895182,0
2009-07-15,24.891,24.913,24.517,24.725,10913905,0
2009-07-16,25.154,25.78,24.918,25.493,19756131,0
2009-07-17,25.536,25.579,25.026,25.221,11065515,0
2009-07-20,25.337,25.361,24.79,25.002,9095895,0
2009-07-21,25.149,25.244,24.753,25.139,7865474,0
2009-07-22,25.088,25.531,25.062,25.23,7401166,0
2009-07-23,25.333,25.604,25.017,25.149,6588912,0
2009-07-24,24.918,25.46,24.776,25.452,6053121,0
2009-07-27,25.517,25.593,25.291,25.425,5734336,0
2009-07-28,25.953,26.027,25.617,25.696,8031702,0
2009-07-29,25.663,26.054,25.649,25.985,7603186,0
2009-07-30,26.086,26.488,26.035,26.171,8543440,0
2009-07-31,26.133,26.567,26.133,26.255,9124821,0
2009-08-03,26.538,26.649,26.127,26.334,5425976,0
2009-08-04,26.062,26.25,25.718,25.985,7389307,0
2009-08-05,26.045,26.161,25.77,25.881,7333876,0
2009-08-06,26.057,26.057,25.49,25.56,8149854,0
2009-08-07,25.696,25.891,25.609,25.794,8107355,0
2009-08-10,25.802,25.886,25.566,25.843,4168654,0
2009-08-11,25.84,25.967,25.641,25.715,5449306,0
2009-08-12,25.641,25.906,25.431,25.701,7130980,0
2009-08-13,25.817,25.817,25.383,25.645,7556843,0
2009-08-14,25.673,25.817,25.439,25.723,5867172,0
2009-08-17,25.579,26.12,25.389,25.836,6570576,0
2009-08-18,25.802,25.993,25.547,25.682,5010954,0
2009-08-19,25.474,26.19,25.474,26.166,6199620,0
2009-08-20,26.032,26.213,25.967,26.143,4494505,0
2009-08-21,26.213,26.366,25.958,26.218,5297412,0
2009-08-24,26.347,26.45,26.199,26.376,5057495,0
2009-08-25,26.397,26.725,26.315,26.496,5941291,0
2009-08-26,26.416,26.751,26.407,26.478,5668572,0
2009-08-27,26.473,26.601,26.194,26.463,5967196,0
2009-08-28,26.543,26.572,26.255,26.445,4093712,0
2009-08-31,26.351,26.667,26.223,26.51,5600769,0
2009-09-01,26.133,26.548,25.967,26.11,6828313,0
2009-09-02,25.98,26.208,25.886,25.886,6845753,0
2009-09-03,26.003,26.287,25.877,26.264,6221263,0
2009-09-04,26.32,26.473,26.232,26.371,6597935,0
2009-09-08,26.478,26.53,25.831,25.896,7271246,0
2009-09-09,25.896,26.315,25.896,25.998,6884222,0
2009-09-10,25.953,26.138,25.746,26.138,6451356,0
2009-09-11,26.152,26.645,26.152,26.483,9983712,0
2009-09-14,26.488,26.525,26.329,26.501,6223018,0
2009-09-15,26.496,26.496,25.962,26.057,9469770,0
2009-09-16,26.315,26.572,25.742,26.138,11421240,0
2009-09-17,26.12,27.521,26.05,27.262,21688779,0
2009-09-18,27.423,27.541,27.167,27.182,9655461,0
2009-09-21,27.073,27.363,27.016,27.138,5602592,0
2009-09-22,27.151,27.377,26.949,27.083,5657202,0
2009-09-23,27.071,27.115,26.407,26.45,11813810,0
2009-09-24,26.525,26.686,26.395,26.597,8124490,0
2009-09-25,26.597,26.976,26.488,26.725,7002504,0
2009-09-28,26.8,26.991,26.635,26.757,5082984,0
2009-09-29,26.748,26.86,26.43,26.45,6181977,0
2009-09-30,26.488,26.678,25.967,26.554,13501379,0
2009-10-01,26.582,26.645,25.929,25.948,9226074,0
2009-10-02,25.939,26.478,25.877,26.407,8430559,0
2009-10-05,26.371,26.626,26.082,26.525,7566511,0
2009-10-06,26.635,26.827,26.296,26.672,7056046,0
2009-10-07,26.672,26.842,26.577,26.817,4959104,0
2009-10-08,26.938,26.996,26.735,26.802,7108993,0
2009-10-09,26.832,27.148,26.735,27.102,4998847,0
2009-10-12,26.902,27.138,26.817,26.899,6115938,0
2009-10-13,27.021,27.093,26.63,26.874,7298716,0
2009-10-14,27.016,27.016,26.515,26.548,15250719,0
2009-10-15,25.604,25.872,25.206,25.383,32894012,0
2009-10-16,25.498,25.866,25.268,25.696,17195927,0
2009-10-19,25.715,25.985,25.593,25.843,8510769,0
2009-10-20,25.847,25.944,25.617,25.812,12373799,0
2009-10-21,25.746,25.924,25.726,25.761,8876076,0
2009-10-22,25.701,25.998,25.555,25.891,7923955,0
2009-10-23,25.799,25.84,25.398,25.652,7800061,0
2009-10-26,25.673,25.939,25.531,25.649,5836808,0
2009-10-27,25.715,25.746,25.431,25.436,8979276,0
2009-10-28,25.383,25.609,25.371,25.398,7787557,0
2009-10-29,25.493,25.493,24.989,25.286,9464070,0
2009-10-30,25.211,25.471,24.918,25.177,9229081,0
2009-11-02,25.186,25.509,25.186,25.406,6115748,0
2009-11-03,25.319,25.452,25.017,25.11,6278355,0
2009-11-04,25.017,25.398,25.017,25.135,11013852,0
2009-11-05,25.24,25.56,25.221,25.542,6519820,0
2009-11-06,25.465,25.707,25.309,25.673,5839281,0
2009-11-09,25.77,26.26,25.673,26.218,8829954,0
2009-11-10,26.181,26.781,26.181,26.77,12218752,0
2009-11-11,26.857,26.857,26.463,26.597,6612989,0
2009-11-12,26.483,26.483,25.398,25.504,23567747,0
2009-11-13,25.512,25.732,25.315,25.531,11527188,0
2009-11-16,25.576,25.732,25.402,25.547,10067031,0
2009-11-17,25.542,25.775,25.542,25.59,6467021,0
2009-11-18,25.628,25.985,25.571,25.934,9081198,0
2009-11-19,25.802,25.881,25.566,25.593,10778256,0
2009-11-20,25.479,25.593,25.225,25.306,12307701,0
2009-11-23,25.609,25.711,25.341,25.456,9553024,0
2009-11-24,25.46,25.807,25.383,25.723,7370196,0
2009-11-25,25.843,25.847,25.452,25.498,8659976,0
2009-11-27,25.439,25.738,25.058,25.536,4211990,0
2009-11-30,25.517,25.593,25.341,25.406,8663470,0
2009-12-01,25.465,25.812,25.406,25.718,8512889,0
2009-12-02,25.623,26.1,25.623,26.057,8373574,0
2009-12-03,26.045,26.617,25.985,26.301,12720042,0
2009-12-04,26.445,26.667,26.143,26.402,12968083,0
2009-12-07,26.334,26.506,25.953,26.086,8310230,0
2009-12-08,25.891,25.915,25.658,25.673,11718877,0
2009-12-09,25.715,26.082,25.641,26.04,8667760,0
2009-12-10,26.072,27.233,26.057,27.047,18909992,0
2009-12-11,27.011,27.823,26.869,27.713,20888999,0
2009-12-14,27.79,27.79,27.321,27.451,11586626,0
2009-12-15,27.401,27.526,27.243,27.48,8455600,0
2009-12-16,27.48,27.773,27.182,27.214,12356311,0
2009-12-17,27.172,27.297,26.962,27.004,7810362,0
2009-12-18,26.842,26.899,26.445,26.827,13453329,0
2009-12-21,26.907,27.187,26.765,27.157,10217199,0
2009-12-22,27.288,27.456,27.102,27.321,6868703,0
2009-12-23,27.238,27.456,27.238,27.369,4447260,0
2009-12-24,27.465,27.465,27.311,27.392,1484019,0
2009-12-28,27.392,27.55,27.275,27.55,4006941,0
2009-12-29,27.531,27.617,27.428,27.578,6570868,0
2009-12-30,27.41,27.521,27.372,27.475,3133622,0
2009-12-31,27.414,27.475,27.252,27.331,3530983,0
2010-01-04,27.475,27.475,26.846,27.148,13373885,0
2010-01-05,27.157,27.157,26.878,26.962,6990145,0
2010-01-06,27.011,27.195,26.888,27.056,6098581,0
2010-01-07,27.004,27.574,26.976,27.493,7323441,0
2010-01-08,27.526,27.665,27.405,27.559,6031087,0
2010-01-11,27.586,27.586,27.354,27.401,6343661,0
2010-01-12,27.354,28.019,27.288,27.833,11002230,0
2010-01-13,27.898,28.207,27.833,28.118,9251112,0
2010-01-14,28.311,28.822,28.178,28.743,13271788,0
2010-01-15,28.661,28.804,28.28,28.674,9604339,0
2010-01-19,28.019,28.704,28,28.614,12439729,0
2010-01-20,28.568,28.804,27.981,28.317,10188650,0
2010-01-21,28.368,28.368,27.642,27.759,9228686,0
2010-01-22,27.656,27.853,27.321,27.359,8690397,0
2010-01-25,27.465,27.913,27.372,27.46,7461206,0
2010-01-26,27.363,27.627,27.293,27.507,6451173,0
2010-01-27,27.541,27.647,27.004,27.437,9601249,0
2010-01-28,26.563,27.349,26.325,27.107,13946981,0
2010-01-29,27.119,27.254,26.788,26.82,7120838,0
2010-02-01,26.807,26.954,26.538,26.949,7709147,0
2010-02-02,26.927,27.262,26.832,27.233,6310415,0
2010-02-03,27.13,27.192,26.73,26.776,7860917,0
2010-02-04,26.645,26.706,26.24,26.24,12740759,0
2010-02-05,26.208,26.492,26.105,26.357,9783736,0
2010-02-08,26.371,26.478,26.232,26.25,6128688,0
2010-02-09,26.412,26.626,26.124,26.26,6870076,0
2010-02-10,26.291,26.407,26.035,26.143,7334470,0
2010-02-11,26.166,26.204,25.98,26.086,10093438,0
2010-02-12,26.032,26.082,25.75,26.045,8379089,0
2010-02-16,26.148,26.543,26.086,26.52,7317852,0
2010-02-17,26.613,26.973,26.587,26.851,9656623,0
2010-02-18,26.761,26.932,26.626,26.725,6266594,0
2010-02-19,26.725,26.851,26.501,26.8,8387960,0
2010-02-22,26.874,26.962,26.587,26.894,9059086,0
2010-02-23,26.857,26.888,26.506,26.53,8300727,0
2010-02-24,26.664,26.874,26.525,26.827,5777863,0
2010-02-25,26.701,26.743,26.395,26.592,9498499,0
2010-02-26,26.605,26.71,26.366,26.515,9328402,0
2010-03-01,26.601,26.807,26.51,26.672,10863775,0
2010-03-02,26.725,27.331,26.725,27.223,8519801,0
2010-03-03,27.59,27.651,27.201,27.48,8622519,0
2010-03-04,27.531,27.642,27.321,27.497,8044543,0
2010-03-05,27.55,27.759,27.433,27.704,8000193,0
2010-03-08,27.632,27.661,27.437,27.541,4798536,0
2010-03-09,27.507,27.586,27.414,27.47,4845295,0
2010-03-10,27.55,27.564,27.192,27.238,7069155,0
2010-03-11,27.148,27.201,26.739,27.088,7836836,0
2010-03-12,27.21,27.288,26.832,26.927,7981527,0
2010-03-15,26.907,27.214,26.902,27.187,6691646,0
2010-03-16,27.167,27.167,26.936,27.036,5520314,0
2010-03-17,27.162,27.293,26.968,27.172,5300206,0
2010-03-18,27.201,27.502,27.151,27.465,5132145,0
2010-03-19,27.456,27.627,27.363,27.594,9280249,0
2010-03-22,27.578,28.057,27.47,27.79,9451005,0
2010-03-23,27.79,27.853,27.47,27.651,7611336,0
2010-03-24,27.647,27.661,27.387,27.433,5517721,0
2010-03-25,27.59,27.59,27.247,27.349,7021454,0
2010-03-26,27.354,27.377,27.032,27.214,6766693,0
2010-03-29,27.297,27.423,27.243,27.345,5168391,0
2010-03-30,27.41,27.48,27.262,27.326,4680146,0
2010-03-31,27.201,27.267,27.071,27.107,6359116,0
2010-04-01,27.162,27.377,26.973,27.119,7024340,0
2010-04-05,27.115,27.293,26.962,27.135,6268084,0
2010-04-06,27.041,27.238,27.011,27.107,4721729,0
2010-04-07,27.008,27.051,26.888,26.999,9221908,0
2010-04-08,26.991,27.011,26.842,26.874,4706350,0
2010-04-09,26.927,27.13,26.857,27.008,7691175,0
2010-04-12,26.976,27.151,26.832,27.083,8397235,0
2010-04-13,26.973,27.526,26.86,27.507,14388444,0
2010-04-14,27.661,27.694,27.223,27.61,14234098,0
2010-04-15,27.433,27.828,27.433,27.718,10079737,0
2010-04-16,27.578,27.786,27.341,27.526,8587964,0
2010-04-19,27.428,27.675,27.349,27.632,7319107,0
2010-04-20,27.647,27.921,27.613,27.907,8199339,0
2010-04-21,27.838,27.838,27.21,27.456,14773912,0
2010-04-22,23.241,24.258,22.378,23.815,107768096,0
2010-04-23,23.871,24.013,22.93,22.971,55572420,0
2010-04-26,22.967,22.996,22.123,22.165,0,0
2010-04-27,22.222,22.233,21.965,22.118,31455962,0
2010-04-28,22.17,22.581,22.065,22.306,28904324,0
2010-04-29,22.444,22.793,22.419,22.457,16956244,0
2010-04-30,22.65,22.76,21.991,21.991,17821302,0
2010-05-03,22.18,22.254,21.991,22.123,14210039,0
2010-05-04,21.006,21.567,20.884,20.995,36678202,0
2010-05-05,21.124,21.266,20.959,21.26,28509158,0
2010-05-06,21.26,21.974,21.057,21.425,39747029,0
2010-05-07,21.335,21.349,20.768,21.014,30337843,0
2010-05-10,21.826,22.065,21.382,21.562,12636503,0
2010-05-11,21.312,21.519,21.124,21.192,16047902,0
2010-05-12,21.229,21.229,20.865,20.903,22265657,0
2010-05-13,20.828,20.977,20.538,20.567,16034838,0
2010-05-14,20.534,20.548,20.101,20.275,14628083,0
2010-05-17,20.119,20.184,19.603,19.77,23090035,0
2010-05-18,19.957,20.414,19.812,20.209,27210903,0
2010-05-19,20.204,20.261,19.748,19.84,24087526,0
2010-05-20,19.674,19.674,19.3,19.352,25363805,0
2010-05-21,19.128,19.194,18.891,18.941,34777207,0
2010-05-24,18.923,19.713,18.854,19.478,23903784,0
2010-05-25,19.33,19.497,18.993,19.453,19139403,0
2010-05-26,19.664,19.742,19.295,19.33,14934321,0
2010-05-27,19.562,19.619,19.286,19.595,10577902,0
2010-05-28,19.631,19.995,19.619,19.669,13039689,0
2010-06-01,19.453,19.626,19.295,19.348,14730672,0
2010-06-02,19.32,19.478,19.194,19.472,11292631,0
2010-06-03,19.486,19.808,19.434,19.65,10836861,0
2010-06-04,19.595,19.595,19.198,19.267,11694470,0
2010-06-07,19.578,19.789,19.213,19.227,11641849,0
2010-06-08,19.095,19.194,18.887,19.086,13755039,0
2010-06-09,19.123,19.191,18.788,18.85,15121017,0
2010-06-10,19.119,19.176,18.974,19.133,10946806,0
2010-06-11,19.006,19.343,18.946,19.286,8870662,0
2010-06-14,19.398,19.702,19.31,19.31,9610466,0
2010-06-15,19.411,19.742,19.411,19.73,13572272,0
2010-06-16,19.619,19.883,19.523,19.812,13496886,0
2010-06-17,19.907,19.912,19.657,19.831,10961195,0
2010-06-18,19.789,19.945,19.558,19.566,16433679,0
2010-06-21,19.738,20.027,19.583,19.73,8827511,0
2010-06-22,19.742,19.84,19.393,19.404,10376256,0
2010-06-23,19.448,19.529,19.217,19.245,10792520,0
2010-06-24,19.176,19.338,19.109,19.156,12840931,0
2010-06-25,19.114,19.64,19.031,19.463,16849036,0
2010-06-28,19.463,19.835,19.348,19.65,8677601,0
2010-06-29,19.516,19.586,19.021,19.194,12606514,0
2010-06-30,19.144,19.144,18.87,18.925,10698228,0
2010-07-01,18.877,19.222,18.747,19.161,13057915,0
2010-07-02,19.151,19.543,19.104,19.398,9334265,0
2010-07-06,19.562,19.636,19.33,19.463,8924243,0
2010-07-07,19.459,19.976,19.338,19.931,8750128,0
2010-07-08,20.032,20.223,19.812,20.209,11440551,0
2010-07-09,20.261,20.666,20.232,20.452,10702787,0
2010-07-12,20.423,20.479,20.288,20.359,7701056,0
2010-07-13,20.486,20.666,20.246,20.377,13016621,0
2010-07-14,20.293,20.293,19.995,20.143,12147253,0
2010-07-15,20.051,20.08,19.539,19.846,21870689,0
2010-07-16,19.765,19.982,19.64,19.77,15875578,0
2010-07-19,19.84,19.902,19.724,19.846,6927600,0
2010-07-20,19.746,19.912,19.649,19.892,9560216,0
2010-07-21,19.907,19.907,19.305,19.467,9776872,0
2010-07-22,20.101,20.605,19.939,20.143,16285039,0
2010-07-23,20.587,20.773,20.414,20.486,13657165,0
2010-07-26,20.601,21.025,20.52,20.828,10866657,0
2010-07-27,21.006,21.043,20.763,20.865,6544681,0
2010-07-28,20.806,20.828,20.433,20.548,7319722,0
2010-07-29,20.614,20.792,20.34,20.355,8795165,0
2010-07-30,20.225,20.504,20.024,20.386,6343079,0
2010-08-02,20.683,21.025,20.591,20.85,7138745,0
2010-08-03,20.847,21.021,20.651,20.688,5436251,0
2010-08-04,20.693,20.984,20.666,20.965,7188406,0
2010-08-05,20.934,21.102,20.741,20.97,8165970,0
2010-08-06,20.86,21.057,20.75,21.02,4826195,0
2010-08-09,21.017,21.155,20.965,21.12,6410698,0
2010-08-10,21.086,21.713,21.009,21.574,14174585,0
2010-08-11,21.257,21.364,20.982,21.247,12465815,0
2010-08-12,21,21.449,21,21.33,10173708,0
2010-08-13,21.234,21.388,21.07,21.29,6545852,0
2010-08-16,21.156,21.302,20.984,21.179,5104545,0
2010-08-17,21.257,21.51,21.145,21.382,5439380,0
2010-08-18,21.438,21.519,21.205,21.344,4447341,0
2010-08-19,21.26,21.299,20.837,20.954,6445656,0
2010-08-20,20.923,20.947,20.581,20.759,8505370,0
2010-08-23,20.86,21.161,20.801,20.85,6560379,0
2010-08-24,20.538,20.656,20.181,20.49,10166557,0
2010-08-25,20.309,20.641,20.309,20.567,11451141,0
2010-08-26,20.591,20.693,20.239,20.239,8637909,0
2010-08-27,20.304,20.408,20.057,20.375,6542794,0
2010-08-30,20.318,20.455,20.115,20.12,4128075,0
2010-08-31,20,20.101,19.778,19.816,6725775,0
2010-09-01,20.001,20.314,19.997,20.248,6410411,0
2010-09-02,20.295,20.571,20.243,20.49,3966206,0
2010-09-03,20.557,20.651,20.381,20.601,4386564,0
2010-09-07,20.591,20.838,20.523,20.67,6584437,0
2010-09-08,20.181,20.366,20.047,20.145,9033708,0
2010-09-09,20.386,20.386,20.02,20.076,10447175,0
2010-09-10,20.125,20.29,20.081,20.191,5340180,0
2010-09-13,20.304,20.399,20.206,20.286,5392752,0
2010-09-14,20.225,20.755,20.076,20.656,8920827,0
2010-09-15,20.581,21.164,20.519,21.139,7478862,0
2010-09-16,21.15,21.242,20.96,21.088,7742300,0
2010-09-17,21.102,21.186,20.917,21.094,10798985,0
2010-09-20,21.097,21.453,21.013,21.444,6047242,0
2010-09-21,21.558,22.233,21.553,22.223,17217587,0
2010-09-22,22.38,22.692,22.288,22.46,12722239,0
2010-09-23,22.318,22.46,22.238,22.335,7958629,0
2010-09-24,22.598,23.244,21.829,22.513,23676838,0
2010-09-27,22.588,22.673,22.402,22.402,7886962,0
2010-09-28,22.494,22.551,22.339,22.479,7327842,0
2010-09-29,22.335,22.484,22.238,22.325,5585865,0
2010-09-30,22.292,22.551,22.292,22.366,6635072,0
2010-10-01,22.557,22.612,22.176,22.339,7211744,0
2010-10-04,22.343,22.366,22.113,22.307,6040907,0
2010-10-05,22.425,22.686,22.356,22.66,7484195,0
2010-10-06,22.594,22.775,22.484,22.764,6679006,0
2010-10-07,22.775,22.936,22.686,22.869,8131377,0
2010-10-08,22.936,23.113,22.797,23.047,6547996,0
2010-10-11,23.065,23.178,22.983,23.135,4860519,0
2010-10-12,23.078,23.193,22.992,23.168,6753908,0
2010-10-13,23.196,23.263,23.019,23.154,7744626,0
2010-10-14,23.23,23.407,23.037,23.193,8293728,0
2010-10-15,23.333,23.375,22.816,22.86,17255725,0
2010-10-18,22.826,23.042,22.745,22.973,12542498,0
2010-10-19,22.793,23.019,22.714,22.782,10018777,0
2010-10-20,22.782,23.23,22.782,23.154,8424530,0
2010-10-21,23.412,24.272,23.325,23.944,18928740,0
2010-10-22,23.883,24.148,23.539,23.965,8923935,0
2010-10-25,24.096,24.332,23.6,23.644,11417062,0
2010-10-26,23.639,23.962,23.571,23.909,7488694,0
2010-10-27,23.783,23.824,23.552,23.816,5122276,0
2010-10-28,23.886,24.03,23.779,23.897,9495375,0
2010-10-29,23.822,23.894,23.622,23.875,7816739,0
2010-11-01,23.928,24.013,23.663,23.73,5450042,0
2010-11-02,23.903,23.99,23.791,23.833,5155898,0
2010-11-03,23.801,24.022,23.596,23.768,4836043,0
2010-11-04,23.928,24.185,23.928,24.13,7203831,0
2010-11-05,24.105,24.182,23.944,24.153,4633570,0
2010-11-08,23.995,24.239,23.834,24.124,5574322,0
2010-11-09,24.11,24.377,24.096,24.224,5390769,0
2010-11-10,24.211,24.332,23.944,24.332,4488676,0
2010-11-11,24.215,24.373,24.121,24.368,4149754,0
2010-11-12,24.263,24.296,24.005,24.124,5053790,0
2010-11-15,24.105,24.272,24.022,24.116,4282896,0
2010-11-16,23.995,24.018,23.539,23.591,7264548,0
2010-11-17,23.591,23.834,23.534,23.697,4610884,0
2010-11-18,23.787,24.039,23.629,23.952,3879835,0
2010-11-19,24.025,24.096,23.806,24.091,5332460,0
2010-11-22,23.909,24.001,23.534,23.684,5669994,0
2010-11-23,23.403,23.435,23.126,23.21,5931609,0
2010-11-24,23.215,23.469,23.215,23.44,4513671,0
2010-11-26,23.254,23.435,23.141,23.325,2034002,0
2010-11-29,23.187,23.32,22.897,23.269,4255396,0
2010-11-30,23.077,23.125,22.687,22.762,14695547,0
2010-12-01,22.973,23.178,22.888,23.131,10384377,0
2010-12-02,23.093,23.365,23.065,23.282,8651166,0
2010-12-03,23.178,23.44,23.145,23.365,4211474,0
2010-12-06,23.244,23.351,23.159,23.201,3278810,0
2010-12-07,23.325,23.459,23.15,23.173,5293714,0
2010-12-08,23.028,23.31,23.028,23.206,4154983,0
2010-12-09,23.403,23.403,23.159,23.338,3901359,0
2010-12-10,23.469,23.644,23.343,23.567,5780157,0
2010-12-13,23.557,23.824,23.552,23.61,6631562,0
2010-12-14,23.873,24.287,23.582,24.287,13297885,0
2010-12-15,24.278,24.352,24.11,24.287,7603878,0
2010-12-16,24.245,24.517,24.145,24.365,6185448,0
2010-12-17,24.224,24.287,23.754,24.035,11544290,0
2010-12-20,24.078,24.13,23.798,23.806,8912426,0
2010-12-21,23.859,23.933,23.497,23.508,6277115,0
2010-12-22,23.45,23.878,23.45,23.741,5656825,0
2010-12-23,23.671,24.096,23.671,23.952,3838261,0
2010-12-27,23.859,24.039,23.816,23.886,2583875,0
2010-12-28,23.886,24.025,23.716,23.952,3263504,0
2010-12-29,23.976,24.005,23.862,23.866,2383332,0
2010-12-30,23.827,23.852,23.601,23.78,2777240,0
2010-12-31,23.712,23.839,23.671,23.732,2309870,0
2011-01-03,23.834,23.864,23.577,23.697,9434708,0
2011-01-04,23.801,23.84,23.412,23.483,9098420,0
2011-01-05,23.388,23.798,23.269,23.764,6546533,0
2011-01-06,23.649,23.773,23.488,23.557,5768889,0
2011-01-07,23.634,23.653,22.983,23.163,8909082,0
2011-01-10,23.163,23.193,23.023,23.07,6777204,0
2011-01-11,23.131,23.384,22.883,23.269,7484333,0
2011-01-12,23.36,24.096,23.36,23.897,11247012,0
2011-01-13,23.886,23.924,23.539,23.605,6993263,0
2011-01-14,23.464,23.634,23.464,23.586,7206797,0
2011-01-18,23.796,23.885,23.641,23.819,5658154,0
2011-01-19,23.686,23.842,23.526,23.583,7000731,0
2011-01-20,23.52,23.749,23.515,23.697,7489784,0
2011-01-21,23.798,23.848,23.193,23.201,20089219,0
2011-01-24,23.15,23.44,23.117,23.287,13582340,0
2011-01-25,23.302,23.915,23.282,23.901,11190805,0
2011-01-26,23.873,23.965,23.711,23.864,13589377,0
2011-01-27,23.083,23.619,22.869,22.963,24393710,0
2011-01-28,22.927,23.239,22.745,22.782,14112252,0
2011-01-31,22.924,22.938,22.66,22.734,9548086,0
2011-02-01,22.82,23.028,22.714,22.812,12966287,0
2011-02-02,22.775,22.874,22.681,22.736,7136069,0
2011-02-03,22.655,22.72,22.519,22.683,10896297,0
2011-02-04,22.892,22.95,22.704,22.745,10563139,0
2011-02-07,22.782,22.983,22.74,22.902,14633176,0
2011-02-08,22.846,23.061,22.793,23.019,20158409,0
2011-02-09,23.037,23.393,22.968,23.365,10174391,0
2011-02-10,23.33,23.432,23.239,23.348,6911928,0
2011-02-11,23.37,24.29,23.348,24.228,16021931,0
2011-02-14,24.228,24.323,24.121,24.243,11229210,0
2011-02-15,24.163,24.368,24.025,24.196,9016312,0
2011-02-16,24.319,24.671,24.201,24.557,9641173,0
2011-02-17,24.373,24.747,24.323,24.638,11506870,0
2011-02-18,24.695,25.028,24.603,24.861,10344032,0
2011-02-22,24.342,24.729,24.287,24.52,7591990,0
2011-02-23,24.491,24.676,24.196,24.247,7623596,0
2011-02-24,24.314,24.429,24.11,24.228,5613977,0
2011-02-25,24.289,24.613,24.211,24.574,4987231,0
2011-02-28,24.751,24.939,24.544,24.918,7022565,0
2011-03-01,24.98,25.055,24.435,24.469,8308731,0
2011-03-02,24.455,24.593,24.32,24.374,6277813,0
2011-03-03,24.593,25.315,24.593,25.278,15725935,0
2011-03-04,25.215,25.306,25.068,25.224,10879022,0
2011-03-07,25.2,25.286,24.851,24.9,8864966,0
2011-03-08,25.022,25.157,24.88,25.018,5728169,0
2011-03-09,25.018,25.108,24.908,25.033,4887451,0
2011-03-10,24.709,24.904,24.565,24.574,6072502,0
2011-03-11,24.578,24.908,24.459,24.803,8483556,0
2011-03-14,25.06,25.06,24.546,24.584,5791819,0
2011-03-15,24.153,24.292,23.99,24.164,9584768,0
2011-03-16,24.053,24.164,23.568,23.681,9310182,0
2011-03-17,24.009,24.354,23.932,24.073,6819086,0
2011-03-18,24.325,24.578,24.264,24.417,7850829,0
2011-03-21,24.628,24.9,24.613,24.891,2825662,0
2011-03-22,24.976,25.185,24.784,24.832,5172802,0
2011-03-23,24.723,24.789,24.383,24.718,5758169,0
2011-03-24,24.861,25.045,24.628,25.037,7863166,0
2011-03-25,24.994,25.2,24.918,24.957,5071425,0
2011-03-28,25.022,25.291,24.971,25.133,6318630,0
2011-03-29,25.089,25.224,24.871,25.05,5059823,0
2011-03-30,25.162,25.347,24.789,25.013,7772283,0
2011-03-31,24.944,25.402,24.944,25.356,8443845,0
2011-04-01,25.458,25.51,25.333,25.423,6521845,0
2011-04-04,25.51,25.667,25.461,25.608,4833384,0
2011-04-05,25.521,25.641,25.286,25.301,5583439,0
2011-04-06,25.384,25.732,25.244,25.362,10509219,0
2011-04-07,25.273,25.565,25.195,25.254,8524527,0
2011-04-08,25.323,25.516,25.236,25.337,6377948,0
2011-04-11,25.301,25.696,25.273,25.598,6070325,0
2011-04-12,25.529,25.748,25.436,25.617,4718168,0
2011-04-13,25.673,25.728,25.491,25.53,5168566,0
2011-04-14,25.486,25.608,24.966,25.358,11677881,0
2011-04-15,25.587,25.993,25.56,25.918,13631416,0
2011-04-18,25.69,25.747,25.315,25.461,6924496,0
2011-04-19,25.466,25.51,25.176,25.347,6293890,0
2011-04-20,26.017,26.017,25.51,25.711,6167545,0
2011-04-21,26.172,26.761,25.937,26.685,13206684,0
2011-04-25,26.425,26.685,26.394,26.421,6852154,0
2011-04-26,26.579,26.88,26.43,26.852,8538994,0
2011-04-27,26.794,26.944,26.652,26.913,6215246,0
2011-04-28,26.862,27.124,26.847,27.034,5004797,0
2011-04-29,27.02,27.065,26.808,26.833,6131025,0
2011-05-02,26.961,27.491,26.944,27.167,10479684,0
2011-05-03,27.038,27.541,27.033,27.379,9935441,0
2011-05-04,27.303,27.501,27.176,27.371,9088833,0
2011-05-05,27.312,27.322,26.943,27.011,7357834,0
2011-05-06,27.214,27.449,27.085,27.253,9742298,0
2011-05-09,27.214,27.821,27.214,27.785,9783119,0
2011-05-10,27.865,28.054,27.564,27.846,9337952,0
2011-05-11,27.863,27.936,27.521,27.678,4568125,0
2011-05-12,27.578,28.021,27.535,27.997,4947896,0
2011-05-13,27.997,28.039,27.642,27.93,6989651,0
2011-05-16,27.803,28.215,27.789,28.153,9055528,0
2011-05-17,27.875,28.245,27.875,28.097,8510105,0
2011-05-18,28.121,28.466,28.084,28.418,6022091,0
2011-05-19,28.412,28.466,28.21,28.399,4651765,0
2011-05-20,28.404,28.533,28.091,28.451,5990399,0
2011-05-23,28.059,28.185,27.817,27.846,8730972,0
2011-05-24,27.87,28.148,27.798,28.034,6410547,0
2011-05-25,27.961,28.093,27.749,27.836,7005905,0
2011-05-26,27.821,27.992,27.695,27.948,7069057,0
2011-05-27,27.975,28.057,27.751,27.872,5455039,0
2011-05-31,27.9,28.082,27.822,28.067,7878864,0
2011-06-01,28.01,28.096,27.659,27.683,10661294,0
2011-06-02,27.683,27.8,27.483,27.659,4526498,0
2011-06-03,27.403,27.629,27.275,27.322,6608778,0
2011-06-06,27.262,27.374,27.151,27.185,3880645,0
2011-06-07,27.332,27.649,27.181,27.417,5990376,0
2011-06-08,27.469,27.741,27.312,27.403,7479939,0
2011-06-09,27.475,28.053,27.413,27.924,5936703,0
2011-06-10,27.741,27.741,27.27,27.312,5395491,0
2011-06-13,27.328,27.702,27.267,27.512,4471065,0
2011-06-14,27.773,27.942,27.722,27.823,8259042,0
2011-06-15,27.722,28.023,27.497,27.536,8093038,0
2011-06-16,27.488,27.776,27.427,27.503,7955330,0
2011-06-17,27.741,27.936,27.441,27.659,8064248,0
2011-06-20,27.546,28.447,27.546,28.413,9047909,0
2011-06-21,28.451,28.533,28.284,28.35,6984358,0
2011-06-22,28.336,28.447,28.249,28.284,5123456,0
2011-06-23,27.98,27.995,27.526,27.965,12490213,0
2011-06-24,27.955,28.032,27.592,27.736,7731516,0
2011-06-27,27.81,28.015,27.644,27.936,4526538,0
2011-06-28,27.965,27.995,27.8,27.891,6752664,0
2011-06-29,27.969,28.317,27.805,28.2,6367885,0
2011-06-30,28.316,28.388,28.182,28.294,6796885,0
2011-07-01,28.322,28.587,28.209,28.556,8814999,0
2011-07-05,28.447,28.596,28.2,28.528,6239872,0
2011-07-06,28.535,28.859,28.516,28.773,7918510,0
2011-07-07,28.909,29.047,28.648,28.949,10625790,0
2011-07-08,28.749,28.944,28.576,28.883,14935654,0
2011-07-11,28.556,28.934,28.301,28.388,7494539,0
2011-07-12,28.366,28.841,28.355,28.548,6918545,0
2011-07-13,28.663,29.181,28.611,28.721,6605767,0
2011-07-14,28.816,29.014,28.678,28.914,6482889,0
2011-07-15,29.014,29.194,28.611,28.826,7616849,0
2011-07-18,28.783,28.989,28.408,28.592,5047360,0
2011-07-19,28.618,29.164,28.598,29.116,8438355,0
2011-07-20,28.989,29.076,28.765,28.841,6619738,0
2011-07-21,29.087,29.632,28.929,29.587,13024385,0
2011-07-22,29.503,29.503,29.071,29.294,7209860,0
2011-07-25,29,29.479,28.966,29.087,6873318,0
2011-07-26,29.15,29.15,28.623,28.754,6725315,0
2011-07-27,28.596,28.63,28.057,28.082,7664688,0
2011-07-28,28.115,28.255,27.771,27.827,8356990,0
2011-07-29,27.675,27.729,27.338,27.58,10655509,0
2011-08-01,27.717,27.8,26.858,27.122,9970286,0
2011-08-02,26.955,27.01,26.492,26.512,10620804,0
2011-08-03,26.483,26.488,25.847,26.388,12134509,0
2011-08-04,26.057,26.134,25.34,25.345,14518996,0
2011-08-05,25.641,25.756,24.708,25.406,13724429,0
2011-08-08,24.939,25.139,23.8,23.852,16704563,0
2011-08-09,24.068,24.808,23.477,24.798,18826424,0
2011-08-10,24.424,24.682,23.89,23.938,16119276,0
2011-08-11,24.005,25.179,23.962,24.943,12346724,0
2011-08-12,25.061,25.378,24.847,25.265,6880443,0
2011-08-15,25.568,25.707,25.246,25.677,7278863,0
2011-08-16,25.431,25.583,25.124,25.454,6271064,0
2011-08-17,25.592,25.724,25.198,25.485,7184536,0
2011-08-18,24.995,25.294,24.415,24.651,15268740,0
2011-08-19,24.436,25.01,24.378,24.48,10214379,0
2011-08-22,24.943,24.968,24.477,24.578,6259177,0
2011-08-23,24.659,25.554,24.617,25.52,7255474,0
2011-08-24,25.44,25.796,25.255,25.717,5535951,0
2011-08-25,25.702,25.82,24.881,25.052,13714127,0
2011-08-26,24.959,25.603,24.616,25.471,13462425,0
2011-08-29,25.756,26.228,25.719,26.208,17092981,0
2011-08-30,26.111,26.439,25.961,26.278,5306272,0
2011-08-31,26.454,26.844,26.305,26.54,7676946,0
2011-09-01,26.561,26.735,26.179,26.25,7156272,0
2011-09-02,25.729,26.047,25.6,25.657,6309754,0
2011-09-06,24.773,25.673,24.769,25.635,7817433,0
2011-09-07,26.045,26.498,25.916,26.492,6367474,0
2011-09-08,26.406,26.86,26.096,26.15,8216429,0
2011-09-09,25.882,25.916,25.111,25.348,9426344,0
2011-09-12,25.22,25.425,24.909,25.414,6996998,0
2011-09-13,25.479,25.821,25.263,25.734,8317432,0
2011-09-14,25.847,26.531,25.677,26.273,9442650,0
2011-09-15,26.454,26.74,26.159,26.732,7259398,0
2011-09-16,26.857,27.04,26.692,27.021,9148253,0
2011-09-19,26.535,26.672,26.235,26.561,5492731,0
2011-09-20,26.649,27.302,26.604,26.908,7188465,0
2011-09-21,26.955,26.98,26.016,26.016,7278433,0
2011-09-22,25.359,25.433,24.789,25.23,9651588,0
2011-09-23,25.215,25.762,25.088,25.496,7295001,0
2011-09-26,25.717,25.936,25.354,25.907,4527238,0
2011-09-27,26.613,27.297,26.521,26.639,9628442,0
2011-09-28,27.071,27.078,26.345,26.54,8420810,0
2011-09-29,26.985,27.284,26.415,26.801,7303338,0
2011-09-30,26.547,27.175,26.469,26.767,9942843,0
2011-10-03,26.345,26.908,25.543,25.598,12253909,0
2011-10-04,25.215,25.773,25.01,25.749,9564071,0
2011-10-05,25.783,26.096,25.673,25.965,9466657,0
2011-10-06,26.016,26.34,25.758,26.335,5633300,0
2011-10-07,26.396,26.764,26.245,26.535,7516863,0
2011-10-10,26.903,27.318,26.894,27.205,5173291,0
2011-10-11,27.18,27.21,26.613,26.753,4512159,0
2011-10-12,26.88,26.932,25.307,25.941,27226507,0
2011-10-13,26.273,26.58,25.843,26.415,8251012,0
2011-10-14,26.74,26.764,26.449,26.664,5194028,0
2011-10-17,26.502,26.607,26.021,26.092,6167782,0
2011-10-18,25.997,26.883,25.84,26.57,6462625,0
2011-10-19,26.521,26.773,26.145,26.231,6439019,0
2011-10-20,25.862,25.997,25.175,25.683,13715716,0
2011-10-21,25.892,26.311,25.778,26.134,8510434,0
2011-10-24,26.197,26.434,26.012,26.401,6925550,0
2011-10-25,26.282,26.368,25.768,25.826,4568291,0
2011-10-26,26.05,26.374,25.847,26.226,10291626,0
2011-10-27,26.773,26.857,26.217,26.517,10949927,0
2011-10-28,26.517,26.585,26.25,26.307,10207074,0
2011-10-31,26.415,26.415,26.035,26.219,9501118,0
2011-11-01,25.621,25.922,25.418,25.517,9457985,0
2011-11-02,25.897,26.174,25.592,26.021,9651935,0
2011-11-03,26.295,26.32,25.922,26.224,8634096,0
2011-11-04,26.056,26.119,25.176,25.6,10129511,0
2011-11-07,25.514,26.007,25.466,25.978,5737748,0
2011-11-08,26.092,26.13,25.797,25.992,10727890,0
2011-11-09,25.621,25.768,25.285,25.327,7287370,0
2011-11-10,25.437,25.725,25.423,25.591,6146156,0
2011-11-11,25.821,26.189,25.753,26.062,4841820,0
2011-11-14,25.907,26.031,25.677,25.734,3498057,0
2011-11-15,25.738,26.121,25.717,26.021,6702866,0
2011-11-16,25.847,26.179,25.608,25.717,7140280,0
2011-11-17,25.504,25.673,24.378,24.49,15574579,0
2011-11-18,24.428,24.539,23.969,24.037,17717219,0
2011-11-21,23.707,23.982,23.412,23.412,12734016,0
2011-11-22,23.455,23.545,23.183,23.217,9327689,0
2011-11-23,23.035,23.04,22.806,22.806,8945911,0
2011-11-25,22.739,23.018,22.739,22.751,2366756,0
2011-11-28,23.055,23.549,23.055,23.378,6853392,0
2011-11-29,23.43,23.717,23.383,23.564,9823150,0
2011-11-30,24.357,24.661,24.099,24.637,10745421,0
2011-12-01,24.568,24.996,24.549,24.856,8502496,0
2011-12-02,25.031,25.167,24.433,24.539,7245973,0
2011-12-05,24.881,25.112,24.418,24.613,6645287,0
2011-12-06,24.676,24.792,24.491,24.653,5903261,0
2011-12-07,24.559,24.559,24.219,24.353,9608348,0
2011-12-08,24.238,24.314,23.703,23.746,9029370,0
2011-12-09,23.897,24.272,23.868,24.174,6128934,0
2011-12-12,24.136,24.151,23.746,23.883,7051199,0
2011-12-13,23.902,24.024,23.609,23.663,10748879,0
2011-12-14,23.609,23.653,23.2,23.233,9638007,0
2011-12-15,23.269,23.545,23.171,23.209,7711252,0
2011-12-16,23.358,23.421,23.018,23.074,10494714,0
2011-12-19,23.283,23.317,22.819,22.87,5819463,0
2011-12-20,22.947,23.536,22.893,23.503,5410499,0
2011-12-21,23.521,23.781,23.474,23.742,6943848,0
2011-12-22,23.756,23.95,23.694,23.883,5011653,0
2011-12-23,23.989,24.019,23.842,24.019,4195806,0
2011-12-27,23.921,23.934,23.717,23.766,4763101,0
2011-12-28,23.8,23.804,23.516,23.694,5482403,0
2011-12-29,23.742,23.931,23.653,23.897,3878125,0
2011-12-30,23.842,23.934,23.722,23.746,3089042,0
2012-01-03,24.058,24.366,24.058,24.258,7009402,0
2012-01-04,24.165,24.247,23.81,23.834,5515398,0
2012-01-05,23.94,24.019,23.819,23.834,6454937,0
2012-01-06,23.883,24.184,23.756,24.062,6878938,0
2012-01-09,24.042,24.184,23.815,23.873,7264600,0
2012-01-10,24.013,24.141,23.969,24.084,5552952,0
2012-01-11,23.964,24.442,23.945,24.409,8012542,0
2012-01-12,24.53,24.948,24.461,24.856,7691738,0
2012-01-13,24.666,24.739,24.603,24.623,7114580,0
2012-01-17,24.892,25.078,24.832,24.93,7049932,0
2012-01-18,24.934,24.973,24.679,24.836,11408819,0
2012-01-19,24.851,25.591,24.836,25.255,10972354,0
2012-01-20,25.309,25.332,25.075,25.285,7061293,0
2012-01-23,25.255,25.412,25.221,25.332,7040649,0
2012-01-24,25.702,25.932,25.437,25.729,10367580,0
2012-01-25,25.616,26.114,25.606,26.093,9404402,0
2012-01-26,26.259,27.204,26.132,26.709,12666247,0
2012-01-27,26.65,26.839,26.498,26.813,9375406,0
2012-01-30,26.57,26.669,26.315,26.54,7754926,0
2012-01-31,26.665,26.767,26.508,26.628,9928706,0
2012-02-01,26.738,27.117,26.684,27.045,10406972,0
2012-02-02,27.112,27.21,26.997,27.136,8111343,0
2012-02-03,27.252,27.396,27.195,27.375,7915189,0
2012-02-06,27.41,27.414,27.2,27.41,5339780,0
2012-02-07,27.285,27.43,27.144,27.368,5424437,0
2012-02-08,27.309,27.402,27.163,27.392,4076722,0
2012-02-09,27.372,27.377,27.034,27.262,5037462,0
2012-02-10,27.117,27.279,26.979,27.279,5433709,0
2012-02-13,27.313,27.381,27.262,27.375,4167812,0
2012-02-14,27.237,27.353,27.07,27.353,5153899,0
2012-02-15,27.353,27.353,27.149,27.279,5223577,0
2012-02-16,27.318,27.391,27.214,27.252,6316305,0
2012-02-17,27.329,27.402,27.185,27.344,6191787,0
2012-02-21,27.343,27.343,27.112,27.185,3855749,0
2012-02-22,27.059,27.262,27.045,27.185,4694464,0
2012-02-23,27.112,27.237,27.07,27.158,3830403,0
2012-02-24,27.248,27.706,27.238,27.661,5881762,0
2012-02-27,27.515,27.926,27.486,27.812,5184158,0
2012-02-28,27.874,28.024,27.825,27.94,4473491,0
2012-02-29,27.938,28.022,27.788,27.901,6178871,0
2012-03-01,27.846,28.019,27.686,27.979,6542632,0
2012-03-02,27.974,27.994,27.676,27.825,4507508,0
2012-03-05,27.791,27.908,27.612,27.759,4888956,0
2012-03-06,27.589,27.706,27.512,27.589,4448112,0
2012-03-07,27.627,27.796,27.589,27.741,6259197,0
2012-03-08,27.963,28.512,27.926,28.484,8920506,0
2012-03-09,28.386,28.541,28.367,28.431,6000130,0
2012-03-12,28.37,28.541,28.303,28.317,3908422,0
2012-03-13,28.484,28.855,28.455,28.841,5737371,0
2012-03-14,28.782,28.899,28.668,28.768,4053645,0
2012-03-15,28.724,28.902,28.674,28.861,4391274,0
2012-03-16,28.879,28.926,28.759,28.875,5795083,0
2012-03-19,28.855,28.941,28.73,28.749,5270437,0
2012-03-20,28.6,28.778,28.6,28.735,4534663,0
2012-03-21,28.743,28.808,28.649,28.674,3999100,0
2012-03-22,28.551,28.655,28.493,28.596,4534773,0
2012-03-23,28.674,28.759,28.573,28.631,3388046,0
2012-03-26,28.85,28.96,28.811,28.941,4807634,0
2012-03-27,28.96,29.226,28.826,29.092,6625562,0
2012-03-28,29.111,29.196,28.68,28.768,6305147,0
2012-03-29,28.6,28.798,28.512,28.735,4043272,0
2012-03-30,28.921,29.159,28.787,28.861,6137038,0
2012-04-02,28.774,29.111,28.759,29.087,4576547,0
2012-04-03,29.051,29.188,28.955,29.097,4409891,0
2012-04-04,28.915,28.96,28.674,28.85,4732841,0
2012-04-05,28.774,28.782,28.522,28.718,2533390,0
2012-04-09,28.498,28.517,28.219,28.226,5294843,0
2012-04-10,28.136,28.24,27.835,27.84,5152083,0
2012-04-11,28.075,28.178,27.969,28.063,3931747,0
2012-04-12,28.111,28.392,27.989,28.342,3928955,0
2012-04-13,28.292,28.38,28.004,28.015,4040927,0
2012-04-16,26.837,27.154,26.045,26.118,26952681,0
2012-04-17,26.561,26.696,26.331,26.38,13992793,0
2012-04-18,26.31,26.444,26.253,26.258,7200639,0
2012-04-19,26.577,26.706,25.968,26.155,8686304,0
2012-04-20,26.248,26.406,26.026,26.151,8322327,0
2012-04-23,25.915,26.131,25.9,26.126,5694907,0
2012-04-24,26.209,26.469,26.078,26.435,6507877,0
2012-04-25,26.691,26.691,26.435,26.528,5651356,0
2012-04-26,26.542,26.622,26.363,26.4,5642000,0
2012-04-27,26.562,26.807,26.415,26.597,5521251,0
2012-04-30,26.577,26.772,26.577,26.749,5273313,0
2012-05-01,26.67,27.005,26.621,26.881,4834118,0
2012-05-02,26.807,26.875,26.618,26.772,5376059,0
2012-05-03,26.87,27.079,26.7,26.745,5538297,0
2012-05-04,26.726,26.73,26.373,26.383,4798837,0
2012-05-07,26.329,26.547,26.329,26.444,5627951,0
2012-05-08,26.272,26.498,26.242,26.463,5809714,0
2012-05-09,26.21,26.327,26.015,26.195,5157925,0
2012-05-10,26.327,26.535,26.22,26.273,3734001,0
2012-05-11,26.209,26.378,26.097,26.107,5281713,0
2012-05-14,25.89,25.924,25.617,25.808,5656668,0
2012-05-15,25.802,25.885,25.649,25.697,4201746,0
2012-05-16,25.769,25.799,25.487,25.498,4829701,0
2012-05-17,25.509,25.597,25.199,25.204,4869320,0
2012-05-18,25.209,25.292,24.778,24.869,6538190,0
2012-05-21,24.892,25.199,24.892,25.165,4610017,0
2012-05-22,25.326,25.326,24.979,25.083,4213663,0
2012-05-23,24.979,25.101,24.783,25.068,5654834,0
2012-05-24,25.12,25.254,25.041,25.224,5466346,0
2012-05-25,25.218,25.4,25.049,25.094,3860877,0
2012-05-29,25.254,25.322,24.853,24.899,5775868,0
2012-05-30,24.829,24.917,24.707,24.794,7166083,0
2012-05-31,24.797,24.837,24.406,24.436,8246726,0
2012-06-01,24.258,24.372,24.148,24.222,7366391,0
2012-06-04,24.278,24.338,24.091,24.167,5826852,0
2012-06-05,24.091,24.29,24.009,24.253,6448926,0
2012-06-06,24.435,24.474,24.307,24.474,7287594,0
2012-06-07,24.717,24.794,24.484,24.534,7186201,0
2012-06-08,24.469,24.632,24.421,24.602,6765815,0
2012-06-11,24.717,24.784,24.338,24.344,4230956,0
2012-06-12,24.367,24.489,24.071,24.489,5716723,0
2012-06-13,24.455,24.637,24.145,24.202,5177017,0
2012-06-14,24.202,24.396,23.804,23.827,10763449,0
2012-06-15,23.981,24.054,23.858,23.959,13631771,0
2012-06-18,23.935,24.296,23.887,24.262,5649991,0
2012-06-19,24.73,25.154,24.598,25.049,8157323,0
2012-06-20,25.049,25.239,24.789,25.139,8204430,0
2012-06-21,25.218,25.568,24.977,25.02,13387730,0
2012-06-22,25.108,25.273,24.843,25.209,9444915,0
2012-06-25,25.129,25.129,24.824,24.977,11261949,0
2012-06-26,24.977,25.063,24.834,24.903,5376694,0
2012-06-27,24.839,25.36,24.839,25.316,5834736,0
2012-06-28,25.223,25.304,24.834,25.067,4226750,0
2012-06-29,25.394,25.837,25.316,25.831,7404711,0
2012-07-02,25.977,26.187,25.869,26.176,6510770,0
2012-07-03,26.171,26.365,26.063,26.35,4773774,0
2012-07-05,26.317,26.397,26.142,26.249,4148901,0
2012-07-06,26.078,26.142,26.001,26.04,4033960,0
2012-07-09,26.087,26.291,25.991,26.291,6947692,0
2012-07-10,26.437,26.437,26.068,26.146,6049335,0
2012-07-11,26.078,26.278,26.04,26.23,5652254,0
2012-07-12,26.035,26.249,26.006,26.176,10564963,0
2012-07-13,26.181,26.531,26.142,26.501,4470506,0
2012-07-16,26.432,26.632,26.417,26.608,4788115,0
2012-07-17,26.725,27.138,26.531,27.06,11398774,0
2012-07-18,27.099,27.312,26.943,27.297,6329259,0
2012-07-19,27.703,27.818,27.367,27.429,7440933,0
2012-07-20,27.406,27.434,27.119,27.318,6879284,0
2012-07-23,27.051,27.06,26.797,26.954,4136932,0
2012-07-24,26.979,27.108,26.507,26.709,4476296,0
2012-07-25,27.297,27.822,27.217,27.617,10969205,0
2012-07-26,27.92,28.092,27.678,28.062,7802984,0
2012-07-27,28.163,29.141,28.097,29.013,10594467,0
2012-07-30,28.946,28.974,28.534,28.658,6503292,0
2012-07-31,28.658,28.915,28.423,28.437,6353975,0
2012-08-01,28.618,28.807,28.474,28.496,6626210,0
2012-08-02,28.317,28.354,27.896,28.163,4849662,0
2012-08-03,28.523,28.688,28.486,28.637,4350969,0
2012-08-06,28.678,28.831,28.51,28.51,5240553,0
2012-08-07,28.432,28.791,28.423,28.728,4199708,0
2012-08-08,28.683,28.712,28.401,28.553,5103364,0
2012-08-09,28.447,28.673,28.447,28.566,2912161,0
2012-08-10,28.486,28.599,28.387,28.594,2564800,0
2012-08-13,28.447,28.718,28.376,28.548,3396420,0
2012-08-14,28.678,28.748,28.499,28.723,4017623,0
2012-08-15,28.712,29.033,28.658,28.889,6565764,0
2012-08-16,28.964,28.983,28.594,28.634,4076184,0
2012-08-17,28.648,28.738,28.479,28.624,4121031,0
2012-08-20,28.618,28.663,28.496,28.58,2309735,0
2012-08-21,28.57,28.777,28.51,28.57,2935005,0
2012-08-22,28.57,28.604,28.187,28.343,3616267,0
2012-08-23,28.348,28.429,28.197,28.317,3014270,0
2012-08-24,28.235,28.614,28.121,28.553,2948386,0
2012-08-27,28.437,28.825,28.432,28.604,2979193,0
2012-08-28,28.496,28.653,28.354,28.496,4285215,0
2012-08-29,28.496,28.575,28.429,28.486,3434799,0
2012-08-30,28.368,28.516,28.192,28.407,3176583,0
2012-08-31,28.604,28.673,28.432,28.52,3549550,0
2012-09-04,28.479,28.733,28.28,28.624,3791390,0
2012-09-05,28.648,28.667,28.38,28.444,4640479,0
2012-09-06,28.639,28.918,28.58,28.913,4302167,0
2012-09-07,28.939,29.026,28.872,28.981,3375537,0
2012-09-10,28.89,29.17,28.778,29.056,4143692,0
2012-09-11,29.056,29.256,29.016,29.238,4989188,0
2012-09-12,29.334,29.615,29.256,29.53,6770827,0
2012-09-13,29.388,29.917,29.388,29.762,8801785,0
2012-09-14,29.737,29.978,29.472,29.619,8368298,0
2012-09-17,29.554,29.927,29.545,29.872,4776038,0
2012-09-18,29.862,29.941,29.776,29.853,3792785,0
2012-09-19,29.953,29.972,29.776,29.776,5739841,0
2012-09-20,29.741,29.936,29.673,29.872,5784701,0
2012-09-21,29.921,29.947,29.771,29.878,5728581,0
2012-09-24,29.433,30.053,29.398,29.947,5713735,0
2012-09-25,30.062,30.201,29.751,29.791,5764586,0
2012-09-26,29.524,29.668,29.193,29.301,9146697,0
2012-09-27,29.433,29.629,29.285,29.497,4582110,0
2012-09-28,29.545,29.574,29.217,29.516,5199112,0
2012-10-01,29.59,29.795,29.379,29.429,5155068,0
2012-10-02,29.506,29.66,29.301,29.615,4724746,0
2012-10-03,29.708,30.089,29.604,29.958,6282504,0
2012-10-04,30.085,30.305,29.913,30.24,4498308,0
2012-10-05,30.301,30.355,30.137,30.33,3663957,0
2012-10-08,30.29,30.34,30.172,30.275,2893099,0
2012-10-09,30.181,30.181,29.502,29.619,7085455,0
2012-10-10,29.619,30.057,29.53,29.8,7597001,0
2012-10-11,29.941,30.042,29.751,29.853,4394040,0
2012-10-12,29.932,29.963,29.624,29.721,5566263,0
2012-10-15,29.787,29.872,29.684,29.837,3759412,0
2012-10-16,29.978,30.176,29.921,30.134,4830845,0
2012-10-17,30.166,30.365,29.953,30.326,6521170,0
2012-10-18,30.085,30.876,30.085,30.728,8525780,0
2012-10-19,30.728,30.786,30.255,30.326,5853618,0
2012-10-22,30.186,30.452,30.116,30.355,4512590,0
2012-10-23,30.11,30.137,29.782,29.837,4144204,0
2012-10-24,29.978,30.22,29.921,29.988,4658119,0
2012-10-25,30.235,30.31,29.867,30.08,3665077,0
2012-10-26,30.022,30.16,29.787,29.953,3579622,0
2012-10-31,30.251,30.832,29.997,30.673,10009549,0
2012-11-01,30.668,31.334,30.583,31.152,9158351,0
2012-11-02,31.342,31.79,31.217,31.711,12607495,0
2012-11-05,31.453,31.979,31.442,31.95,9443304,0
2012-11-06,31.925,32.669,31.848,32.361,9592572,0
2012-11-07,32.205,32.317,31.626,32.097,9394638,0
2012-11-08,32.073,32.254,31.626,31.631,9939213,0
2012-11-09,31.472,31.686,31.417,31.478,9176982,0
2012-11-12,31.601,32.073,31.478,31.862,7585566,0
2012-11-13,31.73,32.498,31.557,32.298,10069400,0
2012-11-14,32.46,32.754,31.79,31.851,7447616,0
2012-11-15,31.83,32.323,31.75,32.274,8606667,0
2012-11-16,32.254,32.47,32.03,32.332,9725840,0
2012-11-19,32.553,32.621,32.223,32.562,7713122,0
2012-11-20,32.504,32.651,32.157,32.47,5467651,0
2012-11-21,32.494,32.519,32.263,32.38,3485130,0
2012-11-23,32.464,33.748,32.356,33.699,7203224,0
2012-11-26,33.387,33.387,32.479,32.735,10886580,0
2012-11-27,32.562,32.686,32.19,32.229,6151533,0
2012-11-28,32.162,32.328,31.93,32.317,7638830,0
2012-11-29,32.449,32.498,32.122,32.303,4832937,0
2012-11-30,32.396,32.539,32.186,32.454,6501325,0
2012-12-03,32.616,32.632,32.181,32.223,3933950,0
2012-12-04,32.127,32.269,31.755,31.941,6770767,0
2012-12-05,32.123,32.123,31.67,31.793,6871623,0
2012-12-06,31.809,31.856,31.493,31.774,7588499,0
2012-12-07,31.877,32.178,31.759,32.089,5409115,0
2012-12-10,32.084,32.42,31.961,32.295,5701002,0
2012-12-11,32.281,32.562,32.164,32.389,4428732,0
2012-12-12,32.468,32.819,32.394,32.458,5156159,0
2012-12-13,32.449,32.517,32.207,32.378,3487496,0
2012-12-14,32.197,32.665,32.197,32.522,4835032,0
2012-12-17,32.537,32.72,32.522,32.711,4173097,0
2012-12-18,32.765,33.091,32.641,33.017,5611223,0
2012-12-19,33.045,33.21,32.735,32.743,4604621,0
2012-12-20,32.81,33.435,32.81,33.435,6088382,0
2012-12-21,33.286,33.391,32.847,33.165,8838814,0
2012-12-24,33.04,33.096,32.893,33.026,1769529,0
2012-12-26,33.055,33.061,32.489,32.641,3211303,0
2012-12-27,32.72,32.931,32.41,32.81,3613668,0
2012-12-28,32.646,32.779,32.341,32.346,3102301,0
2012-12-31,32.354,32.877,32.235,32.872,4258359,0
2013-01-02,33.218,33.367,33.069,33.361,5405849,0
2013-01-03,33.325,33.45,33.256,33.425,5127922,0
2013-01-04,33.47,33.764,33.306,33.745,4985934,0
2013-01-07,33.558,33.889,33.414,33.78,5208398,0
2013-01-08,33.819,34.005,33.534,33.745,4747207,0
2013-01-09,33.608,33.889,33.534,33.725,7092350,0
2013-01-10,33.874,33.932,33.651,33.745,5676813,0
2013-01-11,33.87,34.026,33.715,34.002,5003136,0
2013-01-14,34.002,34.002,33.495,33.549,6154238,0
2013-01-15,33.474,33.711,33.061,33.061,8702026,0
2013-01-16,33.036,33.051,32.773,32.804,8995764,0
2013-01-17,32.931,33.247,32.829,33.135,10630968,0
2013-01-18,33.189,33.286,32.976,33.065,5240017,0
2013-01-22,33.065,33.179,32.768,33.017,6215739,0
2013-01-23,32.907,33.065,32.748,32.839,6069351,0
2013-01-24,32.691,33.524,32.493,33.425,8186164,0
2013-01-25,33.495,33.77,33.33,33.534,5913086,0
2013-01-28,33.564,33.64,33.204,33.252,4284359,0
2013-01-29,33.267,33.524,33.129,33.213,8641282,0
2013-01-30,33.271,33.574,33.179,33.485,4549847,0
2013-01-31,33.514,33.612,33.233,33.456,4785678,0
2013-02-01,33.574,33.952,33.485,33.914,5533653,0
2013-02-04,33.741,33.991,33.64,33.686,4874867,0
2013-02-05,33.874,34.13,33.795,34.002,4302808,0
2013-02-06,33.87,34.194,33.804,34.16,4443221,0
2013-02-07,34.07,34.087,33.715,33.795,5399118,0
2013-02-08,33.83,34.149,33.756,34.026,4044250,0
2013-02-11,33.968,34.05,33.785,33.893,3730998,0
2013-02-12,33.923,34.174,33.85,33.87,5817343,0
2013-02-13,33.946,34.041,33.529,33.608,5310620,0
2013-02-14,33.686,34.045,33.485,33.616,6259761,0
2013-02-15,33.681,33.741,33.543,33.616,4613974,0
2013-02-19,33.63,33.72,33.54,33.69,4135482,0
2013-02-20,33.63,33.655,33.301,33.306,4526758,0
2013-02-21,33.224,33.346,32.748,32.754,6532207,0
2013-02-22,32.907,33.233,32.784,33.04,6553989,0
2013-02-25,33.199,33.49,33.085,33.091,8246850,0
2013-02-26,33.252,33.387,32.897,32.925,8654098,0
2013-02-27,32.925,33.247,32.893,33.194,10054328,0
2013-02-28,33.243,33.529,33.194,33.336,7306280,0
2013-03-01,33.243,34.02,33.144,33.977,6971924,0
2013-03-04,33.696,34.118,33.67,34.118,7508328,0
2013-03-05,34.015,34.721,33.874,34.639,7773557,0
2013-03-06,34.464,35.005,34.43,34.727,5923979,0
2013-03-07,34.683,34.787,34.335,34.389,5280824,0
2013-03-08,34.54,34.796,34.405,34.687,4362995,0
2013-03-11,34.573,34.791,34.535,34.727,3066997,0
2013-03-12,34.712,34.737,34.31,34.385,7285758,0
2013-03-13,34.37,34.629,34.315,34.559,5323396,0
2013-03-14,34.633,34.912,34.604,34.773,6483517,0
2013-03-15,34.668,34.717,34.218,34.45,7024468,0
2013-03-18,34.247,34.381,34.076,34.198,3644462,0
2013-03-19,34.306,34.444,34.037,34.43,4748675,0
2013-03-20,34.569,34.763,34.45,34.701,5227135,0
2013-03-21,34.53,34.858,34.48,34.773,4160654,0
2013-03-22,34.858,35.213,34.687,35.209,5532258,0
2013-03-25,35.189,35.409,34.966,35.139,5763776,0
2013-03-26,35.264,35.507,35.159,35.467,5437793,0
2013-03-27,35.238,35.735,35.219,35.674,4863751,0
2013-03-28,35.751,36.103,35.645,36.053,4937559,0
2013-04-01,35.968,36.156,35.794,35.883,4160098,0
2013-04-02,36.038,36.042,35.741,35.838,6097296,0
2013-04-03,35.838,35.9,35.342,35.416,7044409,0
2013-04-04,35.512,35.855,35.224,35.297,8649391,0
2013-04-05,34.921,35.109,34.881,34.991,4616423,0
2013-04-08,34.96,35.08,34.697,34.796,6364651,0
2013-04-09,34.886,35.248,34.757,35.005,5580808,0
2013-04-10,35.155,35.571,35.13,35.451,5693021,0
2013-04-11,35.461,35.77,35.404,35.671,6476323,0
2013-04-12,35.547,35.696,35.284,35.625,4814053,0
2013-04-15,35.616,35.684,34.941,34.95,7043622,0
2013-04-16,35.089,35.213,34.763,35.189,5306911,0
2013-04-17,34.986,35.089,34.687,34.858,6586386,0
2013-04-18,35.01,35.318,34.102,34.198,8618947,0
2013-04-19,34.375,34.509,34.182,34.29,6272000,0
2013-04-22,34.321,34.419,34.227,34.31,5825872,0
2013-04-23,34.469,34.827,34.37,34.668,8861717,0
2013-04-24,34.692,34.822,34.455,34.509,7360547,0
2013-04-25,34.618,34.629,34.193,34.29,8628735,0
2013-04-26,34.278,34.535,34.113,34.49,4876011,0
2013-04-29,34.664,35.1,34.509,35.02,4287464,0
2013-04-30,34.986,34.986,34.31,34.678,5711344,0
2013-05-01,34.52,34.701,34.161,34.203,4310341,0
2013-05-02,34.29,35.139,34.258,35.089,6517565,0
2013-05-03,35.312,35.451,34.832,34.868,7053013,0
2013-05-06,34.848,35.05,34.753,34.896,5198231,0
2013-05-07,33.581,34.193,33.506,34.037,41341412,0
2013-05-08,34.13,35.393,34.119,35.372,15882356,0
2013-05-09,35.284,35.461,35.135,35.233,6454567,0
2013-05-10,35.264,35.284,34.936,35.12,8678424,0
2013-05-13,34.971,35.144,34.941,34.971,6502427,0
2013-05-14,35.04,35.268,34.931,34.986,8993389,0
2013-05-15,35.035,35.184,34.827,35.015,7952496,0
2013-05-16,35.015,35.73,34.921,35.659,11840307,0
2013-05-17,35.804,36.43,35.71,36.201,15082873,0
2013-05-20,36.237,36.703,36.137,36.201,8536991,0
2013-05-21,36.277,36.564,36.042,36.252,7199491,0
2013-05-22,36.325,36.653,35.69,35.883,6891045,0
2013-05-23,35.659,35.88,35.461,35.81,6568923,0
2013-05-24,35.77,35.784,35.404,35.492,4692891,0
2013-05-28,35.78,36.137,35.659,35.889,5422075,0
2013-05-29,35.696,35.751,35.164,35.409,4768189,0
2013-05-30,35.436,35.895,35.383,35.735,4013623,0
2013-05-31,35.629,35.721,34.904,34.904,6714689,0
2013-06-03,34.95,34.976,34.559,34.96,6558865,0
2013-06-04,34.876,35.02,34.358,34.633,5761806,0
2013-06-05,34.588,34.928,34.393,34.403,6899879,0
2013-06-06,34.454,34.749,34.239,34.749,5836015,0
2013-06-07,34.878,35.213,34.744,34.973,5448397,0
2013-06-10,35.027,35.193,34.723,35.107,4998862,0
2013-06-11,34.769,35.068,34.328,34.872,4583648,0
2013-06-12,35.107,35.169,34.802,34.865,4669777,0
2013-06-13,34.813,35.447,34.398,35.363,5949109,0
2013-06-14,35.322,35.646,35.213,35.288,4306114,0
2013-06-17,35.489,35.554,35.093,35.353,4458907,0
2013-06-18,35.353,35.527,35.253,35.428,3708478,0
2013-06-19,35.333,35.507,34.818,34.818,4218526,0
2013-06-20,34.608,34.639,33.943,34.037,6282426,0
2013-06-21,34.377,35.077,34.363,34.968,9729642,0
2013-06-24,34.788,34.989,34.288,34.723,5788390,0
2013-06-25,35.027,35.068,34.462,34.738,4075443,0
2013-06-26,34.999,35.113,34.788,34.859,7557410,0
2013-06-27,35.088,35.188,34.808,34.839,5582864,0
2013-06-28,35.068,35.249,34.858,34.876,7792856,0
2013-07-01,34.808,35.237,34.688,35.018,4107437,0
2013-07-02,35.043,35.208,34.728,34.823,4271356,0
2013-07-03,34.913,34.913,34.508,34.688,2016623,0
2013-07-05,34.865,34.983,34.544,34.928,3370152,0
2013-07-08,35.133,35.612,35.123,35.523,5451283,0
2013-07-09,35.623,35.813,35.447,35.712,3831882,0
2013-07-10,35.754,35.863,35.554,35.646,4629759,0
2013-07-11,35.944,36.367,35.878,36.298,5556779,0
2013-07-12,36.289,36.381,36.128,36.238,4072263,0
2013-07-15,36.317,36.442,36.187,36.328,4007193,0
2013-07-16,36.346,36.583,36.264,36.403,4432798,0
2013-07-17,36.472,36.653,36.302,36.518,4752728,0
2013-07-18,36.816,37.058,36.362,36.538,6056666,0
2013-07-19,36.603,37.012,36.264,37.006,5255050,0
2013-07-22,37.032,37.216,36.828,37.202,5165403,0
2013-07-23,37.216,37.289,36.996,37.132,5321071,0
2013-07-24,37.239,37.263,36.672,36.796,4408562,0
2013-07-25,36.688,36.776,36.302,36.392,5516376,0
2013-07-26,36.403,36.698,36.192,36.497,5686924,0
2013-07-29,36.492,36.538,36.284,36.403,3674839,0
2013-07-30,36.467,36.878,36.447,36.757,5188738,0
2013-07-31,36.766,36.972,36.442,36.508,7171215,0
2013-08-01,36.736,36.822,36.002,36.088,8045681,0
2013-08-02,35.128,35.717,34.644,35.208,19119021,0
2013-08-05,35.138,35.763,35.107,35.545,7900649,0
2013-08-06,35.545,36.058,35.432,35.997,9009510,0
2013-08-07,36.177,36.278,35.743,35.807,6721879,0
2013-08-08,35.888,36.608,35.888,36.568,6956447,0
2013-08-09,36.518,36.988,36.518,36.884,6762408,0
2013-08-12,36.822,36.872,36.623,36.822,4732915,0
2013-08-13,36.796,37.043,36.653,36.903,4042996,0
2013-08-14,36.867,36.962,36.558,36.722,4913356,0
2013-08-15,36.573,36.713,35.863,36.153,7869574,0
2013-08-16,35.986,36.033,35.507,35.548,6508863,0
2013-08-19,35.507,35.826,35.463,35.678,4091954,0
2013-08-20,35.692,35.874,35.559,35.661,3529541,0
2013-08-21,35.652,35.728,35.378,35.501,4024325,0
2013-08-22,35.569,35.722,35.218,35.697,2201056,0
2013-08-23,35.743,36.033,35.708,35.958,3797637,0
2013-08-26,35.958,36.098,35.807,35.857,3979803,0
2013-08-27,35.594,35.641,35.148,35.287,4375065,0
2013-08-28,35.307,35.483,35.148,35.347,5027507,0
2013-08-29,35.198,35.322,34.989,35.068,4058997,0
2013-08-30,35.415,35.439,34.933,35.023,4752235,0
2013-09-03,35.115,35.261,34.523,34.758,5299272,0
2013-09-04,34.934,35.281,34.855,35.085,5840165,0
2013-09-05,35.1,35.222,35.004,35.126,4352341,0
2013-09-06,35.246,35.478,35,35.241,4421685,0
2013-09-09,35.341,35.599,35.236,35.589,3500849,0
2013-09-10,36.037,36.147,35.673,35.957,4116165,0
2013-09-11,36.192,36.389,36.026,36.363,4983192,0
2013-09-12,36.338,36.394,35.968,36.057,4826188,0
2013-09-13,36.092,36.219,35.907,36.132,2849179,0
2013-09-16,36.651,36.67,36.168,36.203,5047910,0
2013-09-17,36.162,36.285,35.978,36.031,3976310,0
2013-09-18,35.996,36.219,35.764,36.092,5092792,0
2013-09-19,36.162,36.429,35.79,36.343,4386520,0
2013-09-20,36.343,36.556,35.996,36.031,6676592,0
2013-09-23,36.062,36.244,35.932,36.162,3835627,0
2013-09-24,36.219,36.244,35.8,35.87,5179782,0
2013-09-25,35.131,35.131,33.38,33.577,26320468,0
2013-09-26,33.629,33.757,33.268,33.398,11121704,0
2013-09-27,33.389,33.55,33.228,33.413,6983814,0
2013-09-30,33.574,33.617,33.218,33.308,7315703,0
2013-10-01,33.066,33.224,32.906,33.012,6064484,0
2013-10-02,32.663,32.689,31.612,32.161,17044141,0
2013-10-03,32.206,32.791,32.186,32.448,12052118,0
2013-10-04,32.563,32.735,32.457,32.725,7695428,0
2013-10-07,32.84,32.84,32.427,32.639,5546373,0
2013-10-08,32.559,32.754,32.376,32.423,7340792,0
2013-10-09,32.567,32.881,32.497,32.719,7154865,0
2013-10-10,32.945,33.204,32.925,33.204,6019360,0
2013-10-11,33,33.228,32.779,33.224,6074299,0
2013-10-14,33.113,33.496,33.042,33.466,5106672,0
2013-10-15,33.515,33.581,33.349,33.364,7147884,0
2013-10-16,33.403,34.007,33.283,34.007,7657654,0
2013-10-17,33.393,33.918,33.107,33.848,7563098,0
2013-10-18,33.298,33.601,32.902,33.224,11526061,0
2013-10-21,33.233,33.263,32.74,32.845,9072072,0
2013-10-22,33.006,33.153,32.826,32.871,9545789,0
2013-10-23,32.76,33.006,32.689,32.85,8845786,0
2013-10-24,33.103,33.168,32.714,32.941,7709010,0
2013-10-25,33.03,33.088,32.766,32.966,5900794,0
2013-10-28,34.032,34.105,33.398,33.601,10099021,0
2013-10-29,33.645,33.664,33.38,33.536,4825219,0
2013-10-30,33.536,33.577,33.107,33.218,5389534,0
2013-10-31,33.468,33.694,33.314,33.399,6074574,0
2013-11-01,33.233,33.354,32.966,33.098,7273913,0
2013-11-04,33.198,33.272,32.981,33.243,4584630,0
2013-11-05,33.239,33.257,32.779,32.785,4760575,0
2013-11-06,32.85,33.077,32.779,32.911,6226008,0
2013-11-07,33.132,33.283,32.83,32.83,5943611,0
2013-11-08,32.754,32.84,32.608,32.785,9729844,0
2013-11-11,32.8,32.881,32.705,32.83,5494932,0
2013-11-12,32.83,33.224,32.725,33.173,7451791,0
2013-11-13,33.107,33.47,33.098,33.408,7599310,0
2013-11-14,33.571,34.049,33.485,34.027,8815351,0
2013-11-15,34.174,34.652,34.027,34.562,12277602,0
2013-11-18,34.869,34.869,34.523,34.643,8665321,0
2013-11-19,34.537,34.845,34.461,34.793,9489088,0
2013-11-20,34.753,34.888,34.707,34.753,5682208,0
2013-11-21,34.788,34.86,34.331,34.436,6617142,0
2013-11-22,34.511,34.572,34.057,34.12,7139157,0
2013-11-25,34.114,34.275,34.027,34.074,7114909,0
2013-11-26,34.149,34.339,33.828,34.149,7080854,0
2013-11-27,33.858,34.477,33.858,34.339,4717823,0
2013-11-29,34.678,34.729,34.527,34.708,2846694,0
2013-12-02,34.738,34.914,34.31,34.315,6694314,0
2013-12-03,34.562,34.572,33.993,34.15,7524627,0
2013-12-04,33.831,34.029,33.543,33.857,11796945,0
2013-12-05,33.751,34.029,33.617,33.822,9186109,0
2013-12-06,34.085,34.334,34.044,34.172,6823822,0
2013-12-09,34.182,34.548,34.176,34.374,7143808,0
2013-12-10,34.323,34.389,34.079,34.107,5173110,0
2013-12-11,34.234,34.234,33.888,33.959,6537651,0
2013-12-12,33.892,33.963,33.594,33.745,6410073,0
2013-12-13,33.8,33.908,33.523,33.604,4528687,0
2013-12-16,33.735,33.873,33.476,33.538,5658627,0
2013-12-17,33.512,33.543,33.228,33.239,6513871,0
2013-12-18,33.404,34.155,33.376,34.095,9408854,0
2013-12-19,34.085,34.187,33.709,34.003,6768626,0
2013-12-20,34.44,34.857,34.254,34.678,12735488,0
2013-12-23,34.759,35.023,34.481,34.937,7017409,0
2013-12-24,34.867,35.139,34.794,35.018,2293221,0
2013-12-26,35.099,35.241,34.81,35.15,3294834,0
2013-12-27,35.15,35.236,35.008,35.226,2554429,0
2013-12-30,35.2,35.236,34.998,35.114,4489670,0
2013-12-31,35.16,35.399,35.119,35.266,3276633,0
2014-01-02,35.261,35.332,35.008,35.084,4082266,0
2014-01-03,35.185,35.326,35.018,35.139,3520854,0
2014-01-06,35.409,35.464,35.008,35.2,6233645,0
2014-01-07,35.094,35.484,34.947,35.389,6983614,0
2014-01-08,35.383,35.52,35.255,35.504,6339175,0
2014-01-09,35.587,35.641,35.221,35.601,7740333,0
2014-01-10,35.596,35.601,35.352,35.501,6127151,0
2014-01-13,35.394,35.824,35.394,35.545,7939775,0
2014-01-14,35.567,35.66,35.181,35.322,7912025,0
2014-01-15,35.383,35.448,34.967,35.409,5524947,0
2014-01-16,35.175,35.734,35.175,35.526,5119760,0
2014-01-17,35.474,35.557,35.251,35.458,5923397,0
2014-01-21,35.509,35.567,35.104,35.271,6351159,0
2014-01-22,35.301,35.545,35.231,35.363,6657008,0
2014-01-23,35.722,35.869,34.977,34.988,8804826,0
2014-01-24,34.75,34.851,34.13,34.297,8136036,0
2014-01-27,34.357,34.658,34.334,34.419,7511591,0
2014-01-28,34.486,34.851,34.43,34.734,5860341,0
2014-01-29,34.647,35.043,34.486,34.683,7157365,0
2014-01-30,34.867,35.205,34.702,35.124,7449260,0
2014-01-31,34.794,34.875,34.607,34.633,8696192,0
2014-02-03,34.658,34.729,33.688,33.745,9491738,0
2014-02-04,33.797,34.007,33.688,33.947,5355140,0
2014-02-05,33.863,34.276,33.811,34.125,5184239,0
2014-02-06,34.248,34.314,33.993,34.019,7020680,0
2014-02-07,34.121,34.587,34.044,34.43,6077034,0
2014-02-10,34.363,34.678,34.302,34.633,4116970,0
2014-02-11,34.633,35.337,34.562,35.216,4699259,0
2014-02-12,35.322,35.404,35.018,35.048,4961358,0
2014-02-13,34.967,35.165,34.794,35.119,4471034,0
2014-02-14,34.932,35.145,34.901,35.027,4887116,0
2014-02-18,35.216,35.296,34.998,35.135,4641680,0
2014-02-19,34.993,35.509,34.993,35.048,4931217,0
2014-02-20,35.038,35.332,35.033,35.165,5072008,0
2014-02-21,35.185,35.47,35.052,35.135,7701932,0
2014-02-24,35.231,35.57,35.216,35.231,5174957,0
2014-02-25,35.226,35.226,34.776,34.815,5054656,0
2014-02-26,34.799,35.352,34.75,35.094,8038022,0
2014-02-27,35.063,35.236,34.511,34.932,7127329,0
2014-02-28,34.988,35.358,34.87,35.241,7621197,0
2014-03-03,34.942,35.048,34.617,34.932,5599499,0
2014-03-04,35.171,35.216,34.988,35.002,7281485,0
2014-03-05,35.002,35.027,34.564,34.695,8365798,0
2014-03-06,34.727,34.774,34.472,34.507,6318083,0
2014-03-07,34.62,34.677,34.415,34.472,8416315,0
2014-03-10,34.472,34.65,34.223,34.569,6891036,0
2014-03-11,34.559,34.866,34.375,34.6,6010703,0
2014-03-12,34.481,34.677,34.425,34.534,4263570,0
2014-03-13,34.609,34.641,34.166,34.201,3423537,0
2014-03-14,34.12,34.344,33.929,33.955,5301831,0
2014-03-17,33.885,34.287,33.88,33.96,5333701,0
2014-03-18,34.031,34.493,33.996,34.375,6941334,0
2014-03-19,34.436,34.701,34.323,34.431,5209211,0
2014-03-20,34.363,34.655,34.237,34.645,6011091,0
2014-03-21,34.931,35.053,34.431,34.579,8908099,0
2014-03-24,34.6,34.655,33.966,34.143,6937146,0
2014-03-25,34.229,34.941,34.197,34.926,8167740,0
2014-03-26,35.058,36.132,34.926,35.789,15979764,0
2014-03-27,38.649,38.649,37.121,37.178,39146530,0
2014-03-28,37.397,37.664,36.989,37.203,13011039,0
2014-03-31,37.246,37.684,37.072,37.578,7068863,0
2014-04-01,37.723,37.765,37.246,37.623,6960468,0
2014-04-02,37.608,37.608,37.282,37.378,6405757,0
2014-04-03,37.51,37.537,37.178,37.479,6561184,0
2014-04-04,37.592,37.853,37.194,37.246,6525395,0
2014-04-07,37.197,37.623,37.005,37.02,6213949,0
2014-04-08,37.11,37.24,36.866,36.924,4541591,0
2014-04-09,37.056,37.531,36.877,37.51,7027966,0
2014-04-10,37.531,37.537,36.688,36.903,5950168,0
2014-04-11,36.784,37.229,36.748,36.759,5163856,0
2014-04-14,36.969,37.282,36.835,37.158,4311119,0
2014-04-15,37.169,37.526,36.835,37.464,5842588,0
2014-04-16,37.775,37.848,37.346,37.51,7793902,0
2014-04-17,37.545,37.791,36.98,37.184,8338283,0
2014-04-21,37.062,37.429,37.009,37.356,4566126,0
2014-04-22,37.331,37.474,36.944,36.963,6285061,0
2014-04-23,37.036,37.127,36.852,36.892,4708841,0
2014-04-24,37.067,37.208,36.909,36.924,5251881,0
2014-04-25,36.898,37.062,36.719,36.934,3784119,0
2014-04-28,37.076,37.531,36.892,37.429,5969802,0
2014-04-29,37.501,37.526,37.24,37.251,3601633,0
2014-04-30,37.282,37.346,36.909,37.173,5357793,0
2014-05-01,37.203,38.112,37.203,37.99,10028574,0
2014-05-02,38.456,38.47,37.971,38.154,16131544,0
2014-05-05,38.045,38.128,37.67,38.05,8515168,0
2014-05-06,38.025,38.281,37.77,37.775,5422218,0
2014-05-07,37.842,38.236,37.679,38.17,5686702,0
2014-05-08,38.118,38.518,38.045,38.216,4416533,0
2014-05-09,38.066,38.357,37.879,38.333,2852293,0
2014-05-12,38.413,38.573,38.313,38.491,3437503,0
2014-05-13,38.557,38.75,38.403,38.512,4179796,0
2014-05-14,38.486,38.645,38.397,38.532,4211062,0
2014-05-15,38.347,38.538,37.944,38.087,6078045,0
2014-05-16,38.06,38.327,38.03,38.118,5841184,0
2014-05-19,38.045,38.242,37.884,38.128,3488205,0
2014-05-20,38.23,38.277,37.775,37.884,4313551,0
2014-05-21,37.971,38.175,37.545,37.976,3192735,0
2014-05-22,37.902,38.175,37.827,38.066,3016181,0
2014-05-23,38.06,38.165,37.918,38.081,2751617,0
2014-05-27,38.186,38.186,37.765,37.874,3459624,0
2014-05-28,38.036,38.165,37.679,37.944,3720368,0
2014-05-29,38.025,38.096,37.928,37.995,2568031,0
2014-05-30,37.902,38.071,37.89,38.001,4812478,0
2014-06-02,38.001,38.122,37.827,37.908,4893658,0
2014-06-03,37.863,38.102,37.664,37.791,6841491,0
2014-06-04,37.462,37.647,37.332,37.544,8042184,0
2014-06-05,37.683,38.068,37.529,38.013,8282738,0
2014-06-06,38.057,38.167,37.885,37.956,4474867,0
2014-06-09,37.914,38.013,37.705,37.875,3712034,0
2014-06-10,37.875,37.935,37.638,37.924,3998850,0
2014-06-11,37.848,37.899,37.585,37.678,3378322,0
2014-06-12,37.678,37.699,37.447,37.544,4665482,0
2014-06-13,37.606,37.713,37.549,37.606,3451393,0
2014-06-16,37.723,38.141,37.638,37.683,3972604,0
2014-06-17,37.58,37.765,37.483,37.633,3260378,0
2014-06-18,37.638,37.986,37.59,37.956,3103823,0
2014-06-19,37.945,38.073,37.885,38.002,3792046,0
2014-06-20,38.017,38.057,37.869,37.95,5913878,0
2014-06-23,37.982,38.093,37.885,37.935,3863228,0
2014-06-24,37.837,37.956,37.713,37.765,4486514,0
2014-06-25,37.817,38.057,37.765,38.017,4834386,0
2014-06-26,37.961,37.982,37.421,37.663,5043095,0
2014-06-27,37.56,37.633,37.337,37.456,4050107,0
2014-06-30,37.535,37.544,37.04,37.184,5800595,0
2014-07-01,37.354,38.052,37.354,37.935,5653652,0
2014-07-02,37.94,38.573,37.728,38.567,5857437,0
2014-07-03,38.615,38.695,38.325,38.512,2700651,0
2014-07-07,38.486,38.681,38.331,38.512,3127552,0
2014-07-08,38.444,38.862,38.331,38.768,5252455,0
2014-07-09,38.646,39.112,38.646,38.995,4899181,0
2014-07-10,38.793,39.488,38.652,39.473,6432436,0
2014-07-11,39.374,39.499,39.133,39.389,3730768,0
2014-07-14,39.456,39.674,39.298,39.494,3982388,0
2014-07-15,39.556,39.603,39.379,39.477,4720770,0
2014-07-16,39.603,39.648,39.279,39.394,3968276,0
2014-07-17,39.186,39.723,39.055,39.217,4986196,0
2014-07-18,39.358,39.374,38.852,39.353,5685521,0
2014-07-21,39.206,39.253,38.919,39.144,4114849,0
2014-07-22,39.274,39.677,39.192,39.535,3718976,0
2014-07-23,39.739,39.759,39.379,39.519,4235828,0
2014-07-24,39.524,39.749,39.41,39.603,4524210,0
2014-07-25,39.638,39.687,39.201,39.42,3168929,0
2014-07-28,39.344,39.467,39.192,39.329,3484476,0
2014-07-29,39.383,39.571,39.258,39.263,3605803,0
2014-07-30,39.529,39.703,38.856,39.133,5679725,0
2014-07-31,38.788,38.919,38.325,38.412,6632987,0
2014-08-01,38.396,38.821,38.254,38.558,4472027,0
2014-08-04,38.381,38.573,38.057,38.532,5497979,0
2014-08-05,38.615,38.725,38.259,38.296,3599858,0
2014-08-06,38.089,38.433,38.084,38.306,3678727,0
2014-08-07,38.341,38.438,37.817,37.94,2999945,0
2014-08-08,37.94,38.224,37.678,38.008,4227021,0
2014-08-11,38.146,38.558,38.089,38.162,3144864,0
2014-08-12,38.172,38.391,38.002,38.198,2845041,0
2014-08-13,38.412,38.573,38.279,38.554,2912888,0
2014-08-14,38.685,38.685,38.346,38.444,3109863,0
2014-08-15,38.567,38.699,38.057,38.27,7156568,0
2014-08-18,38.456,38.762,38.375,38.681,2081300,0
2014-08-19,38.757,38.81,38.506,38.641,2690662,0
2014-08-20,38.641,38.784,38.418,38.699,2711416,0
2014-08-21,39.247,39.263,38.919,38.984,4086335,0
2014-08-22,38.867,38.954,38.543,38.594,4391700,0
2014-08-25,38.73,38.892,38.685,38.779,2219045,0
2014-08-26,38.862,38.913,38.757,38.847,2176713,0
2014-08-27,38.847,38.908,38.579,38.747,3163261,0
2014-08-28,38.629,38.669,38.381,38.527,3120472,0
2014-08-29,38.512,38.652,38.336,38.562,3383218,0
2014-09-02,38.549,38.624,38.146,38.208,3700856,0
2014-09-03,38.393,38.53,38.266,38.312,4221966,0
2014-09-04,38.403,38.707,38.129,38.178,4622192,0
2014-09-05,38.25,38.586,38.072,38.43,3303991,0
2014-09-08,38.327,38.663,38.327,38.44,3139761,0
2014-09-09,38.54,38.592,38.213,38.468,3730144,0
2014-09-10,38.54,39.025,38.409,38.99,5562697,0
2014-09-11,38.804,39.025,38.663,38.892,3555481,0
2014-09-12,38.871,39.031,38.571,38.688,4086899,0
2014-09-15,38.707,38.707,38.368,38.611,3116793,0
2014-09-16,38.58,38.919,38.472,38.841,2990604,0
2014-09-17,38.586,38.586,37.581,37.628,11201256,0
2014-09-18,37.756,37.933,37.477,37.861,6118884,0
2014-09-19,38.046,38.051,37.466,37.571,5479220,0
2014-09-22,37.499,37.535,37.166,37.326,4248382,0
2014-09-23,37.119,37.276,37.032,37.146,4030795,0
2014-09-24,37.049,37.42,37.049,37.374,3644237,0
2014-09-25,37.229,37.234,36.871,36.919,3403609,0
2014-09-26,37.098,37.566,37.068,37.435,6915332,0
2014-09-29,37.103,37.42,37.037,37.229,3155097,0
2014-09-30,37.224,37.301,37.032,37.172,4823043,0
2014-10-01,36.909,37.134,36.792,37.037,5267196,0
2014-10-02,37.089,37.123,36.674,37.058,4324149,0
2014-10-03,37.324,37.809,37.324,37.762,5902150,0
2014-10-06,38.006,38.092,37.555,37.675,3792846,0
2014-10-07,37.555,37.591,37.074,37.074,3667469,0
2014-10-08,37.219,37.897,37.074,37.897,4623836,0
2014-10-09,37.772,37.938,37.14,37.191,5192290,0
2014-10-10,37.208,37.462,36.903,36.903,4627191,0
2014-10-13,36.825,36.892,36.064,36.08,5005398,0
2014-10-14,36.22,36.447,35.594,35.664,7722377,0
2014-10-15,35.225,35.457,34.53,35.396,8880312,0
2014-10-16,34.7,35.83,34.7,35.312,11136674,0
2014-10-17,35.402,35.607,34.375,34.826,12548866,0
2014-10-20,34.847,35.193,34.604,35.188,6183957,0
2014-10-21,35.245,35.637,35.158,35.557,6716963,0
2014-10-22,35.705,35.722,35.38,35.41,6242231,0
2014-10-23,35.728,35.978,35.71,35.789,4144516,0
2014-10-24,35.92,36.214,35.81,36.167,3187462,0
2014-10-27,36.214,36.347,36.042,36.177,2987297,0
2014-10-28,36.209,36.421,36.089,36.421,3654343,0
2014-10-29,36.358,36.597,36.267,36.467,5704288,0
2014-10-30,36.384,36.384,35.995,36.288,6924115,0
2014-10-31,36.674,36.696,36.177,36.328,6234424,0
2014-11-03,36.322,36.322,35.955,36.089,6223044,0
2014-11-04,35.794,35.946,35.306,35.451,15771499,0
2014-11-05,35.514,36.84,35.421,36.722,15773164,0
2014-11-06,36.771,37.172,36.597,37.083,9170719,0
2014-11-07,36.909,36.969,36.503,36.571,8044321,0
2014-11-10,36.587,36.653,36.379,36.582,5170910,0
2014-11-11,36.669,36.771,36.472,36.649,3289055,0
2014-11-12,36.68,36.985,36.524,36.945,4253875,0
2014-11-13,36.994,37.42,36.945,37.332,5629154,0
2014-11-14,37.146,37.313,37,37.161,4140179,0
2014-11-17,37.058,37.326,37.006,37.292,3233821,0
2014-11-18,37.398,37.613,37.234,37.591,4039726,0
2014-11-19,37.55,37.675,37.394,37.53,4223355,0
2014-11-20,37.409,37.466,37.083,37.287,6430838,0
2014-11-21,37.706,37.719,37.456,37.519,4147726,0
2014-11-24,37.649,37.649,37.451,37.519,4205953,0
2014-11-25,37.519,37.613,37.42,37.519,5503600,0
2014-11-26,37.607,37.607,37.442,37.499,2665462,0
2014-11-28,37.714,37.912,37.628,37.809,2240214,0
2014-12-01,37.82,37.98,37.581,37.74,3730992,0
2014-12-02,37.927,38.192,37.767,38.167,5030542,0
2014-12-03,38.135,38.523,38.041,38.458,5900181,0
2014-12-04,38.281,38.399,38.087,38.374,4221955,0
2014-12-05,38.303,38.819,38.198,38.712,5227758,0
2014-12-08,38.697,38.88,38.485,38.66,3584806,0
2014-12-09,38.344,38.517,38.119,38.489,4181648,0
2014-12-10,38.431,38.537,37.926,37.952,5132618,0
2014-12-11,38.406,38.406,38,38.135,4678765,0
2014-12-12,37.838,37.875,37.435,37.435,6331458,0
2014-12-15,37.582,37.737,37.056,37.085,5990068,0
2014-12-16,36.941,37.614,36.894,36.894,5784716,0
2014-12-17,36.951,37.843,36.852,37.697,4960615,0
2014-12-18,38.108,38.641,38.025,38.636,5153365,0
2014-12-19,38.636,39.001,38.271,38.85,7127083,0
2014-12-22,38.59,39.221,38.59,38.965,4378788,0
2014-12-23,39.226,39.273,38.781,38.855,4379852,0
2014-12-24,38.718,39.006,38.647,38.835,1640689,0
2014-12-26,38.803,38.985,38.738,38.892,1720630,0
2014-12-29,38.712,38.974,38.693,38.807,2382334,0
2014-12-30,38.803,38.913,38.573,38.609,2686844,0
2014-12-31,38.537,38.88,38.214,38.229,2805106,0
2015-01-02,38.394,38.616,38.02,38.24,4142636,0
2015-01-05,37.817,37.915,37.111,37.29,7034365,0
2015-01-06,37.409,37.578,36.988,37.091,7216620,0
2015-01-07,37.404,37.478,36.988,37.27,6316481,0
2015-01-08,37.703,38.318,37.681,38.234,5903557,0
2015-01-09,38.198,38.318,37.703,37.753,4395839,0
2015-01-12,37.91,38.03,37.625,37.931,4867539,0
2015-01-13,38.15,38.554,37.347,37.541,5540710,0
2015-01-14,37.286,37.425,37.036,37.415,5191622,0
2015-01-15,37.619,37.716,37.148,37.286,3893305,0
2015-01-16,37.27,37.592,36.951,37.561,4320926,0
2015-01-20,37.88,37.89,37.258,37.456,5256175,0
2015-01-21,37.466,37.598,37.207,37.222,5806807,0
2015-01-22,37.494,37.707,37.056,37.692,5230352,0
2015-01-23,37.614,37.661,37.234,37.258,3381501,0
2015-01-26,37.254,37.326,36.884,36.971,8728789,0
2015-01-27,36.83,37.072,36.534,36.857,5666900,0
2015-01-28,37.066,37.111,36.597,36.597,8347260,0
2015-01-29,37.18,37.504,36.653,37.234,9410640,0
2015-01-30,37.056,37.489,36.617,36.674,10506360,0
2015-02-02,36.706,36.804,36.09,36.793,5667150,0
2015-02-03,36.852,36.988,36.319,36.746,6090110,0
2015-02-04,36.545,36.9,36.46,36.55,4900637,0
2015-02-05,37.036,37.462,36.878,37.222,6379314,0
2015-02-06,37.142,37.347,36.941,37.018,5429507,0
2015-02-09,36.835,36.982,36.163,36.366,6317249,0
2015-02-10,36.591,36.696,36.34,36.632,3812100,0
2015-02-11,36.597,36.809,36.001,36.35,5494228,0
2015-02-12,36.418,36.581,36.29,36.556,4020437,0
2015-02-13,36.381,36.757,36.243,36.716,4164674,0
2015-02-17,36.475,36.556,36.226,36.403,6164616,0
2015-02-18,35.99,35.99,35.404,35.678,10975900,0
2015-02-19,35.569,35.595,35.125,35.168,11293602,0
2015-02-20,35.104,35.448,34.394,35.416,20608330,0
2015-02-23,35.49,36.043,35.442,35.802,7701611,0
2015-02-24,35.802,36.059,35.736,36.022,9359950,0
2015-02-25,35.99,36.09,35.793,35.92,5792102,0
2015-02-26,35.833,36.07,35.747,35.818,4545282,0
2015-02-27,35.872,36.221,35.798,36.07,6311751,0
2015-03-02,36.054,36.528,36.022,36.491,6901714,0
2015-03-03,36.381,36.409,36.054,36.211,4639867,0
2015-03-04,36.211,36.305,35.931,36.121,4175727,0
2015-03-05,36.253,36.314,35.97,36.101,3899466,0
2015-03-06,35.94,35.949,35.25,35.328,7566193,0
2015-03-09,35.507,35.708,35.328,35.588,5553553,0
2015-03-10,35.404,35.795,35.339,35.588,7201055,0
2015-03-11,35.74,35.74,35.161,35.224,6902183,0
2015-03-12,35.296,35.438,35.182,35.218,6321372,0
2015-03-13,35.213,35.465,35.092,35.409,7379691,0
2015-03-16,35.617,35.995,35.611,35.97,5642966,0
2015-03-17,35.801,36.196,35.717,35.99,6475089,0
2015-03-18,35.897,36.207,35.497,36.033,8399768,0
2015-03-19,35.995,36.081,35.611,35.735,8990472,0
2015-03-20,35.94,36.122,35.647,35.838,13030266,0
2015-03-23,35.838,36.363,35.776,36.185,7700058,0
2015-03-24,36.091,36.222,35.955,36.006,7606461,0
2015-03-25,35.984,36.26,35.77,35.817,6414973,0
2015-03-26,35.746,36.081,35.637,35.755,6316805,0
2015-03-27,35.944,36.071,35.746,36.033,4022863,0
2015-03-30,36.17,36.19,35.897,36.143,5002803,0
2015-03-31,35.995,36.175,35.903,36.006,5665055,0
2015-04-01,35.849,35.907,35.344,35.501,7451791,0
2015-04-02,35.482,35.876,35.275,35.746,4933744,0
2015-04-06,35.822,36.18,35.617,36.076,4259715,0
2015-04-07,36.065,36.613,36.038,36.447,6032879,0
2015-04-08,36.447,36.637,36.337,36.533,5525019,0
2015-04-09,36.527,36.902,36.406,36.874,6813917,0
2015-04-10,36.8,37.104,36.706,37.095,4714395,0
2015-04-13,37.12,37.12,36.701,36.726,5901125,0
2015-04-14,36.549,36.847,36.447,36.784,6760642,0
2015-04-15,36.928,37.064,36.8,36.902,5219935,0
2015-04-16,36.828,36.957,36.722,36.874,5453819,0
2015-04-17,36.663,36.896,36.585,36.747,4570573,0
2015-04-20,36.831,37.153,36.828,36.984,4546307,0
2015-04-21,37.037,37.11,36.722,36.822,7464012,0
2015-04-22,36.953,37.032,36.663,36.994,5071111,0
2015-04-23,37.068,37.879,36.805,37.589,8787862,0
2015-04-24,37.526,37.531,37.126,37.393,5716594,0
2015-04-27,37.385,37.552,36.957,36.989,5519882,0
2015-04-28,36.8,36.984,36.569,36.917,4150294,0
2015-04-29,36.831,36.906,36.511,36.663,3800281,0
2015-04-30,36.511,36.511,36.001,36.132,4620796,0
2015-05-01,36.222,36.549,36.159,36.495,3860398,0
2015-05-04,36.538,36.858,36.495,36.762,3804467,0
2015-05-05,36.701,36.794,36.479,36.613,4681484,0
2015-05-06,36.772,36.789,36.102,36.222,4737466,0
2015-05-07,36.39,36.663,36.049,36.443,5018087,0
2015-05-08,36.758,36.831,36.396,36.58,3756526,0
2015-05-11,36.479,36.527,36.291,36.411,5404786,0
2015-05-12,36.353,36.474,36.043,36.081,6236310,0
2015-05-13,36.06,36.201,35.712,35.795,5378000,0
2015-05-14,36.006,36.328,35.87,36.291,4742741,0
2015-05-15,36.374,36.596,36.291,36.458,6461271,0
2015-05-18,36.495,36.527,35.465,35.876,13815873,0
2015-05-19,35.944,36.296,35.807,35.995,9812147,0
2015-05-20,36.011,36.091,35.647,35.717,8303260,0
2015-05-21,35.702,35.755,35.312,35.501,10322169,0
2015-05-22,35.482,35.785,35.382,35.412,6505906,0
2015-05-26,35.428,35.534,35.275,35.333,6871126,0
2015-05-27,35.422,35.454,35.07,35.239,10914773,0
2015-05-28,35.409,35.625,35.383,35.574,9097182,0
2015-05-29,35.599,35.684,35.053,35.287,12069741,0
2015-06-01,35.383,35.451,34.98,35.15,8974907,0
2015-06-02,35.043,35.271,34.974,35.161,9049675,0
2015-06-03,35.271,35.297,34.854,34.911,12710038,0
2015-06-04,34.758,34.873,34.508,34.763,10781600,0
2015-06-05,34.698,34.752,34.413,34.444,8176619,0
2015-06-08,34.487,34.514,34.186,34.192,7107255,0
2015-06-09,34.169,34.192,33.91,33.946,10029292,0
2015-06-10,34.063,35.043,33.983,34.974,18256598,0
2015-06-11,34.98,36.236,34.921,36.161,24124851,0
2015-06-12,36.087,36.315,35.919,36.161,18667329,0
2015-06-15,35.996,36.129,35.695,35.99,11617081,0
2015-06-16,35.99,36.31,35.678,35.944,17611933,0
2015-06-17,36.066,36.263,35.695,36.103,11897964,0
2015-06-18,36.124,36.823,36.109,36.686,14044243,0
2015-06-19,36.723,37.051,36.559,36.769,14547683,0
2015-06-22,36.763,37.326,36.638,37.097,13110036,0
2015-06-23,37.073,37.523,36.838,37.438,12395781,0
2015-06-24,37.586,38.11,37.544,37.952,19714418,0
2015-06-25,37.771,38.428,37.693,38.322,17788241,0
2015-06-26,38.296,38.587,37.979,38.099,24630656,0
2015-06-29,37.693,38.067,37.4,37.427,12639818,0
2015-06-30,37.682,37.693,36.976,37.046,18772312,0
2015-07-01,36.603,37.957,36.484,37.88,22093868,0
2015-07-02,37.791,37.87,37.236,37.333,20781777,0
2015-07-06,37.186,37.44,36.796,37.079,17975310,0
2015-07-07,36.935,37.041,35.559,36.173,17525243,0
2015-07-08,36.046,36.212,35.481,35.579,8001348,0
2015-07-09,36.143,36.153,35.802,36.085,10594736,0
2015-07-10,36.397,36.757,35.996,36.66,10371396,0
2015-07-13,36.776,36.776,36.347,36.651,9201453,0
2015-07-14,36.534,36.835,36.387,36.776,11932297,0
2015-07-15,36.806,36.855,36.583,36.747,13200746,0
2015-07-16,36.806,36.87,36.593,36.816,7315148,0
2015-07-17,36.786,36.875,36.329,36.416,9087988,0
2015-07-20,36.484,36.796,36.319,36.71,12477889,0
2015-07-21,36.7,36.935,36.651,36.895,7479778,0
2015-07-22,36.776,36.905,36.69,36.757,8941078,0
2015-07-23,36.845,37.246,36.806,37.011,10538004,0
2015-07-24,36.835,37.011,36.641,36.69,6784317,0
2015-07-27,36.68,36.943,36.554,36.747,9128410,0
2015-07-28,37.001,37.186,36.728,37.127,8514815,0
2015-07-29,37.216,37.781,37.088,37.528,8631883,0
2015-07-30,36.865,39.057,36.757,39,14879738,0
2015-07-31,38.745,39.136,38.715,39.066,11962372,0
2015-08-03,38.913,39.057,38.394,38.513,7129668,0
2015-08-04,39.388,40.041,38.745,39.293,78029074,0
2015-08-05,39.536,42.343,39.379,41.067,41422494,0
2015-08-06,40.831,41.485,40.726,40.87,23731439,0
2015-08-07,40.88,41.632,40.411,40.821,11829107,0
2015-08-10,40.97,41.38,40.87,40.98,9452903,0
2015-08-11,40.638,40.92,40.441,40.706,7115202,0
2015-08-12,40.51,40.589,39.388,39.789,7959492,0
2015-08-13,39.779,40.004,39.487,39.789,5095573,0
2015-08-14,40.061,40.061,39.634,39.867,4516449,0
2015-08-17,39.72,39.779,39.447,39.729,6849152,0
2015-08-18,39.664,39.946,39.497,39.566,4285313,0
2015-08-19,39.457,39.556,39.047,39.126,6949282,0
2015-08-20,38.99,39.126,38.513,38.61,8054285,0
2015-08-21,38.259,38.414,37.051,37.314,15586180,0
2015-08-24,35.451,36.728,33.627,36.232,16033265,0
2015-08-25,37.031,37.031,35.949,36.036,10380117,0
2015-08-26,36.67,36.855,35.783,36.719,8845567,0
2015-08-27,37.011,37.791,36.786,37.616,9456595,0
2015-08-28,37.528,38.063,37.372,37.771,6547638,0
2015-08-31,37.675,37.927,37.4,37.479,4934712,0
2015-09-01,36.719,37.031,36.016,36.291,6494703,0
2015-09-02,36.793,36.823,36.177,36.569,3491727,0
2015-09-03,36.706,36.95,36.099,36.227,5975136,0
2015-09-04,35.748,35.895,35.111,35.336,8759743,0
2015-09-08,36.01,36.03,35.533,35.698,8280795,0
2015-09-09,36.217,36.431,35.443,35.503,4394497,0
2015-09-10,35.443,35.513,34.955,35.268,6014510,0
2015-09-11,35.102,35.396,35.082,35.22,3973537,0
2015-09-14,35.161,35.336,34.926,35.171,3344145,0
2015-09-15,35.121,35.582,35.092,35.443,3209145,0
2015-09-16,35.473,35.562,35.18,35.406,3106871,0
2015-09-17,35.443,36.06,35.317,35.543,3427354,0
2015-09-18,35.102,35.473,35.072,35.443,7085523,0
2015-09-21,35.629,35.885,35.111,35.151,4303678,0
2015-09-22,34.798,34.828,34.065,34.691,6159742,0
2015-09-23,34.788,35.18,34.545,34.965,4506708,0
2015-09-24,34.76,34.788,33.997,34.505,6183192,0
2015-09-25,34.74,34.75,33.489,33.684,4025696,0
2015-09-28,33.489,33.577,31.798,31.865,7917651,0
2015-09-29,31.818,32.511,31.505,31.963,9239202,0
2015-09-30,32.374,32.511,31.847,32.12,6256594,0
2015-10-01,31.963,32.13,31.581,32.002,5743793,0
2015-10-02,31.699,32.824,31.466,32.805,7797553,0
2015-10-05,33.078,33.108,32.374,32.559,7166458,0
2015-10-06,32.588,32.755,31.466,31.551,9484557,0
2015-10-07,31.65,32.217,31.533,32.179,7795282,0
2015-10-08,32.198,32.588,31.894,32.511,7117023,0
2015-10-09,32.452,32.736,32.414,32.472,5072979,0
2015-10-12,32.433,32.785,32.364,32.727,3832802,0
2015-10-13,32.598,32.785,32.325,32.364,6206173,0
2015-10-14,32.394,32.53,32.189,32.315,3320576,0
2015-10-15,32.423,33.029,32.226,32.95,4116209,0
2015-10-16,33.108,33.41,32.882,33.166,4815353,0
2015-10-19,33.108,33.332,33.029,33.263,4584409,0
2015-10-20,33.215,33.733,33.127,33.498,5726976,0
2015-10-21,33.723,34.887,33.644,34.808,13030488,0
2015-10-22,34.858,34.868,33.664,34.143,7294877,0
2015-10-23,34.349,34.838,34.262,34.613,5071854,0
2015-10-26,34.681,35.366,34.613,35.111,6822986,0
2015-10-27,35.249,36.158,35.249,35.825,5866420,0
2015-10-28,35.758,36.724,35.258,36.421,10294054,0
2015-10-29,36.362,36.922,36.267,36.753,7125614,0
2015-10-30,36.763,36.803,36.48,36.559,6239310,0
2015-11-02,36.676,37.018,36.569,36.932,3936148,0
2015-11-03,36.941,37.537,36.763,37.37,4791155,0
2015-11-04,37.302,37.927,36.627,36.734,5855306,0
2015-11-05,36.892,37.028,36.392,36.715,3524351,0
2015-11-06,36.617,37.125,36.421,37.125,3032824,0
2015-11-09,36.969,37.115,36.617,36.823,3532865,0
2015-11-10,36.743,37.224,36.617,37.135,3864923,0
2015-11-11,37.155,37.263,36.959,37.038,3661194,0
2015-11-12,36.656,36.959,36.52,36.627,2890357,0
2015-11-13,36.686,37.008,36.569,36.734,3198611,0
2015-11-16,36.55,37.115,36.49,37.086,3929561,0
2015-11-17,37.067,37.165,36.715,36.932,3229088,0
2015-11-18,37.067,37.312,36.932,37.224,4040117,0
2015-11-19,37.106,37.273,36.882,37.067,2846265,0
2015-11-20,37.263,37.703,37.155,37.458,7049012,0
2015-11-23,37.39,37.429,37.058,37.224,5369676,0
2015-11-24,36.872,37.595,36.872,37.194,6442628,0
2015-11-25,37.234,37.234,36.882,37.038,2738684,0
2015-11-27,36.998,37.038,36.813,36.842,1776699,0
2015-11-30,36.892,37.018,36.637,36.813,5573099,0
2015-12-01,37.038,37.194,36.783,37.096,3778491,0
2015-12-02,37.18,37.269,36.592,36.641,3034946,0
2015-12-03,36.747,36.974,36.111,36.16,6237230,0
2015-12-04,36.199,37.003,36.199,36.817,4861427,0
2015-12-07,36.777,37.053,36.621,37.003,3663046,0
2015-12-08,36.777,36.797,36.317,36.483,2304576,0
2015-12-09,36.199,36.777,35.945,36.062,2165403,0
2015-12-10,36.13,36.886,35.964,36.562,3800493,0
2015-12-11,36.179,37.661,35.836,36.13,3405180,0
2015-12-14,36.14,36.269,35.386,35.826,4613267,0
2015-12-15,36.082,36.68,36.062,36.543,3490522,0
2015-12-16,36.68,37.16,36.434,37.101,4405037,0
2015-12-17,37.063,37.111,36.651,36.817,2719474,0
2015-12-18,36.621,36.66,35.945,35.945,5731074,0
2015-12-21,36.032,36.229,35.659,35.973,2628931,0
2015-12-22,36.101,36.994,35.936,36.896,4130651,0
2015-12-23,36.984,37.602,36.836,37.405,4259330,0
2015-12-24,37.327,37.641,37.325,37.415,2816486,0
2015-12-28,37.289,37.572,37.13,37.405,2752263,0
2015-12-29,37.651,37.945,37.562,37.818,3346719,0
2015-12-30,37.738,37.905,37.259,37.318,2967325,0
2015-12-31,37.13,37.808,36.994,37.415,3590865,0
2016-01-04,36.936,36.964,36.14,36.454,6383967,0
2016-01-05,36.444,36.71,36.16,36.602,4430882,0
2016-01-06,36.082,36.807,36.042,36.69,11027097,0
2016-01-07,36.179,36.327,35.458,36.082,7400732,0
2016-01-08,36.16,36.249,35.414,35.503,5547348,0
2016-01-11,35.61,35.796,34.562,34.905,5109148,0
2016-01-12,35.101,35.523,34.276,34.796,5370467,0
2016-01-13,35.051,35.503,34.091,34.159,5702313,0
2016-01-14,34.296,34.866,34.081,34.63,11800727,0
2016-01-15,33.904,34.778,33.876,34.424,6647790,0
2016-01-19,34.768,34.816,34.248,34.679,6394144,0
2016-01-20,34.149,34.385,33.404,34.091,5911353,0
2016-01-21,34.13,34.759,33.904,34.572,3503992,0
2016-01-22,35.061,35.433,35.023,35.376,3064662,0
2016-01-25,35.336,35.796,35.238,35.356,3945992,0
2016-01-26,35.443,35.856,35.287,35.836,2307219,0
2016-01-27,35.729,36.533,35.633,35.796,7113814,0
2016-01-28,36.249,36.513,34.738,35.013,7077818,0
2016-01-29,34.953,35.926,34.944,35.896,8373384,0
2016-02-01,35.669,36.767,35.582,36.562,10056340,0
2016-02-02,36.777,37.552,35.669,37.219,9433445,0
2016-02-03,37.494,37.709,36.7,37.523,8293273,0
2016-02-04,37.592,37.778,37.053,37.552,7004706,0
2016-02-05,37.366,37.562,36.543,36.767,5128302,0
2016-02-08,36.365,36.434,34.856,35.306,6378899,0
2016-02-09,35.189,35.876,35.091,35.493,4642187,0
2016-02-10,35.777,36.733,35.689,36.199,3854356,0
2016-02-11,35.592,35.856,35.051,35.189,5104818,0
2016-02-12,35.414,35.926,35.101,35.906,3630817,0
2016-02-16,36.17,36.737,35.964,36.69,4373321,0
2016-02-17,36.945,37.827,36.945,37.474,4700980,0
2016-02-18,37.405,37.602,37.175,37.336,4041495,0
2016-02-19,37.249,37.298,36.641,36.926,12973593,0
2016-02-22,37.435,37.728,37.16,37.671,4787182,0
2016-02-23,37.415,37.671,36.964,37.602,3563752,0
2016-02-24,37.199,38.269,37.053,38.22,4053750,0
2016-02-25,38.318,39.091,38.151,39.071,4432689,0
2016-02-26,39.061,39.778,38.632,38.67,6289495,0
2016-02-29,38.718,39.28,38.622,38.748,6644683,0
2016-03-01,38.887,39.231,38.494,39.211,4245456,0
2016-03-02,38.871,39.285,38.871,39.057,3600595,0
2016-03-03,38.832,38.881,38.349,38.683,4910271,0
2016-03-04,38.586,39.106,38.349,38.812,4995049,0
2016-03-07,38.645,39.338,38.566,39.166,3863248,0
2016-03-08,39.018,39.196,38.762,38.93,3180818,0
2016-03-09,39.106,39.236,38.413,38.94,2652771,0
2016-03-10,39.096,39.515,38.772,39.146,3869897,0
2016-03-11,39.314,39.834,39.226,39.815,2656397,0
2016-03-14,39.53,40.004,39.391,39.775,2517031,0
2016-03-15,39.401,39.58,39.236,39.46,2262296,0
2016-03-16,39.421,39.639,39.037,39.371,2336515,0
2016-03-17,39.342,39.342,38.635,39.066,2519951,0
2016-03-18,39.126,39.745,38.911,39.47,6281497,0
2016-03-21,39.47,39.6,39.216,39.391,3701842,0
2016-03-22,39.304,40.169,39.258,39.934,4629878,0
2016-03-23,40.049,40.394,39.659,40.022,9069804,0
2016-03-24,39.695,39.844,39.245,39.45,4645547,0
2016-03-28,39.49,39.984,39.323,39.815,2674915,0
2016-03-29,39.815,40.691,39.61,40.603,4039350,0
2016-03-30,40.612,40.769,40.268,40.583,5239666,0
2016-03-31,40.652,40.817,40.376,40.403,5775342,0
2016-04-01,40.049,41.045,39.854,41.005,3874509,0
2016-04-04,41.064,41.614,40.927,41.389,4424192,0
2016-04-05,41.113,41.301,40.463,40.632,5515970,0
2016-04-06,40.523,41.535,40.523,41.526,4461178,0
2016-04-07,41.35,41.605,40.671,41.045,3449523,0
2016-04-08,41.231,41.311,40.877,41.152,2151018,0
2016-04-11,41.271,41.531,41.113,41.251,3588915,0
2016-04-12,41.231,41.453,41.035,41.34,2862622,0
2016-04-13,41.507,41.724,41.418,41.644,2241206,0
2016-04-14,42.107,42.274,41.654,41.949,3581635,0
2016-04-15,41.939,41.988,41.733,41.988,3862184,0
2016-04-18,41.831,42.535,41.831,42.392,6246972,0
2016-04-19,42.372,42.785,42.264,42.657,5869658,0
2016-04-20,42.657,42.805,42.382,42.55,5175494,0
2016-04-21,42.579,42.746,42.166,42.302,4090290,0
2016-04-22,42.392,42.875,42.293,42.609,33944348,0
2016-04-25,42.599,42.972,42.54,42.914,16683476,0
2016-04-26,43.277,44.015,42.815,43.248,14865608,0
2016-04-27,43.611,44.045,43.346,43.453,12137350,0
2016-04-28,43.327,43.936,43.229,43.533,16539498,0
2016-04-29,43.395,43.877,43.114,43.493,9142369,0
2016-05-02,43.661,43.985,43.513,43.975,7085395,0
2016-05-03,43.631,44.212,43.583,43.661,17132325,0
2016-05-04,43.543,44.506,43.42,44.379,16260242,0
2016-05-05,44.339,44.713,44.167,44.556,21693768,0
2016-05-06,44.458,44.713,43.877,44.329,22147966,0
2016-05-09,44.3,44.768,44.3,44.409,21206806,0
2016-05-10,44.309,44.919,44.085,44.753,21698763,0
2016-05-11,44.556,45.746,44.497,45.628,35117590,0
2016-05-12,45.795,46.178,44.477,44.881,20825978,0
2016-05-13,44.812,45.156,44.482,44.773,25289577,0
2016-05-16,44.644,45.122,44.556,44.723,25612131,0
2016-05-17,44.604,45.027,43.493,43.867,33879851,0
2016-05-18,43.857,44.339,43.317,44.339,36149935,0
2016-05-19,43.641,43.917,42.342,42.451,18656660,0
2016-05-20,42.637,42.795,42.185,42.215,11876775,0
2016-05-23,42.245,42.372,41.871,41.998,5064339,0
2016-05-24,42.117,43.199,42.082,42.943,18694434,0
2016-05-25,43.209,43.209,42.451,42.785,9865434,0
2016-05-26,42.914,43.019,42.54,42.716,14310826,0
2016-05-27,42.755,42.835,42.441,42.599,6281292,0
2016-05-31,42.599,42.726,42.215,42.451,7533689,0
2016-06-01,42.421,42.816,42.258,42.747,4825630,0
2016-06-02,42.727,43.013,42.53,42.846,4499441,0
2016-06-03,42.569,42.993,42.491,42.895,3631458,0
2016-06-06,42.915,43.378,42.836,43.378,7601037,0
2016-06-07,43.349,43.595,43.181,43.339,3493894,0
2016-06-08,43.27,44.02,43.221,44,4432125,0
2016-06-09,43.931,44.187,43.625,44.147,3821498,0
2016-06-10,43.812,43.985,43.466,43.891,3376473,0
2016-06-13,43.526,44.177,43.526,43.812,3167674,0
2016-06-14,43.715,44,43.466,43.841,3978095,0
2016-06-15,44,44.03,43.586,43.615,2462590,0
2016-06-16,43.546,44.02,43.418,43.97,3070118,0
2016-06-17,44.03,44.07,43.408,43.841,5228426,0
2016-06-20,44.226,44.445,43.941,44.355,7386128,0
2016-06-21,44.445,44.502,43.99,44.405,2848808,0
2016-06-22,44.483,44.552,44.177,44.335,5442424,0
2016-06-23,44.572,45.342,44.552,45.342,3319378,0
2016-06-24,44.236,44.236,43.131,43.26,11357805,0
2016-06-27,42.964,42.964,41.652,41.78,7914385,0
2016-06-28,42.126,42.826,41.741,42.796,6250750,0
2016-06-29,43.191,44.236,43.191,44.216,4140848,0
2016-06-30,44.385,44.626,44.157,44.611,5314019,0
2016-07-01,44.572,44.887,44.425,44.838,2409586,0
2016-07-05,44.641,44.967,44.542,44.7,4035152,0
2016-07-06,44.621,45.489,44.385,45.37,4943549,0
2016-07-07,45.302,45.736,45.243,45.499,2519268,0
2016-07-08,45.687,46.043,45.549,46.023,3301200,0
2016-07-11,46.239,46.269,45.746,45.864,4543626,0
2016-07-12,45.874,46.5,45.765,46.219,3592984,0
2016-07-13,46.495,46.584,46.111,46.189,2519007,0
2016-07-14,46.456,46.569,46.111,46.318,2946770,0
2016-07-15,46.446,46.564,45.934,46.14,3002054,0
2016-07-18,46.179,46.229,45.717,45.924,2850264,0
2016-07-19,45.814,45.9,45.282,45.578,3532487,0
2016-07-20,45.854,46.229,45.834,46.072,1685839,0
2016-07-21,46.013,46.091,45.253,45.479,2401472,0
2016-07-22,45.559,45.697,45.055,45.697,3021383,0
2016-07-25,45.765,45.814,45.253,45.479,2636566,0
2016-07-26,45.924,47.438,45.844,47.364,6937967,0
2016-07-27,47.364,47.848,46.834,47.669,6007218,0
2016-07-28,47.66,47.838,47.314,47.571,3828426,0
2016-07-29,47.531,47.689,47.176,47.374,5564037,0
2016-08-01,47.413,48.104,47.344,47.848,4119306,0
2016-08-02,47.818,48.035,47.571,47.828,4237508,0
2016-08-03,47.739,47.779,47.314,47.473,2565661,0
2016-08-04,47.443,47.699,47.108,47.433,4667489,0
2016-08-05,47.65,47.749,47.374,47.413,2355496,0
2016-08-08,47.433,47.66,47.284,47.334,2645188,0
2016-08-09,47.413,47.62,47.314,47.503,1923628,0
2016-08-10,47.551,48.04,47.384,47.946,4185642,0
2016-08-11,47.956,48.819,47.946,48.371,3547606,0
2016-08-12,48.459,48.459,47.798,47.936,2304664,0
2016-08-15,48.044,48.321,47.739,47.759,2343841,0
2016-08-16,47.601,47.704,47.404,47.591,3429282,0
2016-08-17,47.65,47.699,46.909,47.334,3820469,0
2016-08-18,47.255,47.586,47.206,47.364,3359233,0
2016-08-19,47.225,47.413,46.949,47.304,2589416,0
2016-08-22,47.029,47.443,47.029,47.334,2923861,0
2016-08-23,47.423,47.699,47.294,47.334,2311951,0
2016-08-24,47.384,47.689,46.333,46.428,3540956,0
2016-08-25,46.358,46.959,46.279,46.466,5182430,0
2016-08-26,46.604,46.899,46.289,46.544,3241574,0
2016-08-29,46.654,46.899,46.514,46.773,3542204,0
2016-08-30,47.088,47.088,46.145,46.259,3349471,0
2016-08-31,46.338,46.428,46.022,46.229,3592203,0
2016-09-01,46.249,46.279,45.418,45.685,4295344,0
2016-09-02,45.883,45.942,45.586,45.784,3114741,0
2016-09-06,45.745,45.903,44.992,45.458,6021072,0
2016-09-07,45.359,45.636,45.279,45.408,4035923,0
2016-09-08,45.339,45.883,45.262,45.576,5200935,0
2016-09-09,45.24,45.487,44.597,44.606,4663266,0
2016-09-12,44.39,45.359,44.211,45.24,4534697,0
2016-09-13,44.913,45.458,44.681,44.893,5589619,0
2016-09-14,44.864,45.368,44.746,44.943,3813101,0
2016-09-15,45.052,46.774,44.933,46.565,6406253,0
2016-09-16,46.585,46.892,46.249,46.774,14714550,0
2016-09-19,46.852,47.268,46.615,46.744,3059002,0
2016-09-20,46.921,47.238,46.862,46.882,4342723,0
2016-09-21,46.882,47.476,46.814,47.407,2782417,0
2016-09-22,47.565,47.746,47.486,47.683,5641486,0
2016-09-23,47.466,47.476,46.842,46.981,3346510,0
2016-09-26,46.833,46.911,46.506,46.694,2444577,0
2016-09-27,46.794,46.961,46.506,46.824,3413541,0
2016-09-28,46.882,47.426,46.655,47.407,3526931,0
2016-09-29,47.317,47.317,46.219,46.418,3345760,0
2016-09-30,46.635,47.258,46.506,47.09,3210289,0
2016-10-03,46.794,47.17,46.535,47.13,2629714,0
2016-10-04,47.07,47.248,46.457,46.784,2575836,0
2016-10-05,46.872,47.426,46.852,47.407,3104430,0
2016-10-06,47.277,47.703,47.15,47.703,2987712,0
2016-10-07,47.852,48.03,47.52,47.931,3622062,0
2016-10-10,48.139,48.317,47.663,47.782,2917286,0
2016-10-11,47.624,47.654,46.199,46.506,2917748,0
2016-10-12,46.645,46.824,46.338,46.477,2812966,0
2016-10-13,46.447,47.377,46.14,47.209,6380139,0
2016-10-14,47.486,47.733,46.867,46.941,4538404,0
2016-10-17,46.931,47.041,46.814,46.862,2497579,0
2016-10-18,47.268,47.595,46.852,47.545,2749749,0
2016-10-19,47.605,47.733,46.991,47.317,2852811,0
2016-10-20,47.277,47.817,47.209,47.673,2089052,0
2016-10-21,47.297,47.723,47.08,47.663,3705595,0
2016-10-24,48.03,48.382,47.782,47.921,5603931,0
2016-10-25,49.405,49.622,48.386,48.633,9877228,0
2016-10-26,48.603,48.663,46.794,46.931,6770163,0
2016-10-27,47.16,47.16,46.052,46.318,5718447,0
2016-10-28,46.408,47.235,46.249,46.694,4574094,0
2016-10-31,46.694,47.194,45.745,47.08,4221701,0
2016-11-01,47.14,47.15,46.081,46.388,7366981,0
2016-11-02,46.348,46.833,46.169,46.239,5711003,0
2016-11-03,46.428,46.779,46.333,46.378,3228111,0
2016-11-04,46.545,46.906,46.383,46.487,3221911,0
2016-11-07,47.1,48.763,46.911,47.11,2402195,0
2016-11-08,47.001,47.832,46.842,47.565,4460484,0
2016-11-09,47.347,47.486,45.309,46.101,7641572,0
2016-11-10,46.525,47.466,46.368,47.327,4377988,0
2016-11-11,47.277,47.506,46.289,46.318,3439615,0
2016-11-14,46.408,46.496,44.478,44.537,5526443,0
2016-11-15,44.706,45.695,44.547,45.576,4569247,0
2016-11-16,45.586,46.169,45.487,45.547,4795158,0
2016-11-17,45.596,46.645,45.547,46.595,4180394,0
2016-11-18,46.595,46.684,46.299,46.477,2425241,0
2016-11-21,46.714,46.921,46.418,46.555,2020330,0
2016-11-22,46.388,46.388,45.112,45.685,5376335,0
2016-11-23,45.527,46.294,45.507,46.061,2346239,0
2016-11-25,46.279,46.535,46.121,46.219,1129119,0
2016-11-28,46.081,46.438,46.032,46.111,2492045,0
2016-11-29,46.179,46.279,44.201,44.28,10292762,0
2016-11-30,44.33,44.43,42.902,44.023,9424903,0
2016-12-01,44.073,44.43,42.981,43.289,8919153,0
2016-12-02,43.437,43.853,43.348,43.666,5980791,0
2016-12-05,43.794,43.973,43.159,43.546,7184357,0
2016-12-06,43.734,44.102,43.129,43.646,5311495,0
2016-12-07,43.289,43.923,42.792,43.774,5917661,0
2016-12-08,43.586,43.853,43.407,43.734,2793318,0
2016-12-09,43.863,44.518,43.744,44.489,2513256,0
2016-12-12,44.34,44.955,44.34,44.637,2536787,0
2016-12-13,44.757,45.064,44.42,44.667,2549711,0
2016-12-14,44.757,45.034,44.558,44.687,3235785,0
2016-12-15,44.607,44.955,44.403,44.737,3669605,0
2016-12-16,44.817,44.856,44.22,44.37,7046049,0
2016-12-19,44.498,44.747,44.25,44.29,2196794,0
2016-12-20,44.35,44.41,43.656,43.754,3309566,0
2016-12-21,43.724,43.973,43.466,43.744,2120062,0
2016-12-22,43.804,44.033,43.676,43.814,1742471,0
2016-12-23,43.853,44.053,43.681,43.873,2014447,0
2016-12-27,43.903,44.161,43.873,44.033,1623285,0
2016-12-28,44.073,44.093,43.606,43.843,1759664,0
2016-12-29,43.794,44.191,43.744,43.913,1581276,0
2016-12-30,44.093,44.4,43.873,43.993,2224510,0
2017-01-03,44.033,44.39,43.716,44.093,2961143,0
2017-01-04,44.191,44.518,44.111,44.4,2178516,0
2017-01-05,44.4,44.886,44.215,44.697,2363523,0
2017-01-06,44.707,45.253,44.528,45.164,2954003,0
2017-01-09,45.371,45.858,45.134,45.808,4299463,0
2017-01-10,45.858,46.384,45.699,46.145,3014272,0
2017-01-11,46.255,46.642,46.145,46.622,3678600,0
2017-01-12,46.443,46.572,45.65,46.145,2531056,0
2017-01-13,46.225,46.463,45.977,46.086,1249939,0
2017-01-17,45.828,46.225,45.431,46.155,2591069,0
2017-01-18,46.235,46.602,46.027,46.404,2396012,0
2017-01-19,46.314,46.503,45.914,46.205,1943708,0
2017-01-20,46.334,47.029,45.838,45.868,3568934,0
2017-01-23,45.699,46.027,45.292,45.66,2721661,0
2017-01-24,45.61,45.64,45.114,45.491,1926566,0
2017-01-25,45.501,45.997,45.461,45.778,2683626,0
2017-01-26,45.6,45.952,45.174,45.689,2333657,0
2017-01-27,45.768,46.791,45.689,46.711,2368240,0
2017-01-30,46.622,46.642,46.135,46.532,2470478,0
2017-01-31,46.493,47.703,46.314,47.535,6381670,0
2017-02-01,48.299,48.903,46.483,47.723,6078102,0
2017-02-02,47.545,48.586,47.545,47.753,3959803,0
2017-02-03,47.992,48.497,47.962,48.249,2547281,0
2017-02-06,48.12,48.239,47.743,47.972,1908322,0
2017-02-07,48.1,48.299,47.962,48.209,1899459,0
2017-02-08,48.12,48.279,47.773,47.972,1898332,0
2017-02-09,48.07,48.646,48.021,48.546,2317663,0
2017-02-10,48.546,48.751,48.388,48.616,1409275,0
2017-02-13,48.656,49.053,48.492,48.844,1699319,0
2017-02-14,48.606,48.923,48.388,48.576,2759495,0
2017-02-15,48.209,49.191,48.199,49.053,2614947,0
2017-02-16,49.013,49.162,48.626,49.033,1652982,0
2017-02-17,48.933,49.35,48.913,49.34,2858113,0
2017-02-21,49.36,49.807,49.201,49.569,3107885,0
2017-02-22,49.42,49.827,49.41,49.667,1698312,0
2017-02-23,49.857,50.362,49.667,49.995,1843030,0
2017-02-24,49.887,50.184,49.837,50.094,2489511,0
2017-02-27,50.104,50.371,49.99,50.044,2464648,0
2017-02-28,50.014,50.998,49.975,50.521,6456233,0
2017-03-01,50.999,50.999,50.333,50.939,3668869,0
2017-03-02,50.899,50.899,50.333,50.501,2157031,0
2017-03-03,50.541,50.661,50.253,50.641,2596285,0
2017-03-06,50.342,50.721,50.243,50.411,5114307,0
2017-03-07,50.273,50.949,50.083,50.769,3737325,0
2017-03-08,50.809,51.157,50.491,51.089,4081125,0
2017-03-09,51.089,51.923,51.039,51.854,5053035,0
2017-03-10,52.003,52.053,51.481,51.735,2333345,0
2017-03-13,51.725,52.053,51.495,52.023,2423188,0
2017-03-14,51.815,51.903,51.585,51.625,1767358,0
2017-03-15,51.625,51.983,51.565,51.883,2930441,0
2017-03-16,51.765,51.873,50.939,51.157,2679699,0
2017-03-17,51.187,51.555,51.157,51.357,3513206,0
2017-03-20,51.367,51.437,50.899,50.919,2347418,0
2017-03-21,51.167,51.615,50.759,51.127,3198071,0
2017-03-22,51.019,51.705,50.88,51.515,3187471,0
2017-03-23,51.297,51.695,51.117,51.417,1355383,0
2017-03-24,51.447,51.913,51.307,51.745,2669613,0
2017-03-27,51.515,51.705,51.117,51.555,1576874,0
2017-03-28,51.476,51.715,51.297,51.615,2385331,0
2017-03-29,51.447,51.913,51.287,51.705,2514105,0
2017-03-30,51.585,52.033,51.407,51.973,2544424,0
2017-03-31,51.775,51.893,51.476,51.585,2210584,0
2017-04-03,51.635,52.023,51.297,52.013,2669237,0
2017-04-04,52.451,52.451,51.606,52.103,2832430,0
2017-04-05,52.271,52.899,52.103,52.271,2854898,0
2017-04-06,52.143,52.252,51.821,52.252,2566481,0
2017-04-07,52.183,52.61,52.093,52.511,3435658,0
2017-04-10,52.521,52.689,52.391,52.561,4998496,0
2017-04-11,52.659,52.749,52.371,52.689,2789282,0
2017-04-12,52.62,53.257,52.58,53.247,3761205,0
2017-04-13,53.077,53.207,52.799,52.968,3944671,0
2017-04-17,52.431,52.919,51.993,52.541,3784670,0
2017-04-18,52.431,52.948,52.321,52.451,2949265,0
2017-04-19,52.61,52.884,52.411,52.431,4265551,0
2017-04-20,52.371,52.654,52.103,52.61,3014241,0
2017-04-21,52.571,52.699,52.311,52.6,3234597,0
2017-04-24,53.147,53.425,53.037,53.167,2678213,0
2017-04-25,53.008,53.336,52.759,52.929,4433835,0
2017-04-26,53.714,55.316,53.465,55.296,7963853,0
2017-04-27,55.355,56.201,54.987,55.127,6445214,0
2017-04-28,55.256,55.584,55.017,55.385,3475032,0
2017-05-01,55.435,55.654,55.047,55.296,2562482,0
2017-05-02,55.515,55.614,55.246,55.385,2420486,0
2017-05-03,55.435,55.713,55.057,55.614,2853849,0
2017-05-04,55.634,55.753,55.296,55.664,1785629,0
2017-05-05,55.703,55.863,55.405,55.654,1770212,0
2017-05-08,55.614,55.674,55.325,55.405,2231891,0
2017-05-09,55.495,55.952,55.266,55.843,5046355,0
2017-05-10,55.803,55.972,55.435,55.893,1899810,0
2017-05-11,55.813,56.072,55.604,56.052,2142065,0
2017-05-12,56.052,56.201,55.684,55.893,1516250,0
2017-05-15,55.753,56.469,55.644,56.4,1397565,0
2017-05-16,56.698,57.484,56.509,57.275,4939708,0
2017-05-17,56.887,57.255,56.549,56.559,3161682,0
2017-05-18,56.529,56.838,56.241,56.768,3291703,0
2017-05-19,56.897,57.026,56.688,56.907,2065658,0
2017-05-22,57.076,57.534,56.867,57.345,1447726,0
2017-05-23,57.335,57.653,57.275,57.613,1655050,0
2017-05-24,57.713,58.15,57.544,58.031,2415000,0
2017-05-25,58.14,59.096,58.011,58.827,3233189,0
2017-05-26,58.758,58.797,58.14,58.33,2025332,0
2017-05-30,58.389,59.175,58.22,59.036,2573510,0
2017-05-31,59.285,59.624,59.006,59.155,4123014,0
2017-06-01,59.355,60.173,59.036,59.844,2827598,0
2017-06-02,59.874,60.003,59.465,59.564,3228183,0
2017-06-05,60.223,60.293,59.385,59.435,2721600,0
2017-06-06,59.365,59.664,59.126,59.235,3051877,0
2017-06-07,59.385,59.544,59.131,59.445,2049885,0
2017-06-08,59.475,59.799,59.305,59.604,4535415,0
2017-06-09,59.714,59.904,58.417,58.757,3078195,0
2017-06-12,58.537,58.627,56.677,57.001,5805978,0
2017-06-13,57.23,57.998,57.091,57.729,3741511,0
2017-06-14,57.959,58.637,57.531,57.829,2436503,0
2017-06-15,57.4,57.949,57.171,57.779,2405119,0
2017-06-16,57.929,58.198,57.59,57.779,6539854,0
2017-06-19,58.068,59.564,58.068,59.395,4715986,0
2017-06-20,59.525,59.963,59.525,59.724,3082847,0
2017-06-21,59.874,60.312,59.774,59.894,2417275,0
2017-06-22,59.844,60.831,59.754,60.522,2811705,0
2017-06-23,60.522,61.35,60.293,61.22,3701199,0
2017-06-26,61.22,61.36,60.801,60.821,1909852,0
2017-06-27,60.761,60.911,60.432,60.532,2553666,0
2017-06-28,60.781,61.085,60.612,60.711,2158095,0
2017-06-29,60.652,60.652,59.574,60.003,2067240,0
2017-06-30,60.253,60.602,60.108,60.382,2434738,0
2017-07-03,60.622,60.721,60.003,60.083,1358167,0
2017-07-05,60.253,60.701,60.063,60.552,1787507,0
2017-07-06,60.283,60.512,59.849,60.003,3131270,0
2017-07-07,60.223,60.672,60.074,60.562,2524950,0
2017-07-10,60.462,60.562,60.103,60.392,1546615,0
2017-07-11,61.18,61.23,60.193,60.472,2599929,0
2017-07-12,60.632,61.28,60.572,61.12,1509405,0
2017-07-13,61.2,61.26,60.632,61.14,1740274,0
2017-07-14,61.12,62.088,61.051,61.948,1956379,0
2017-07-17,61.938,62.217,61.744,62.038,2737124,0
2017-07-18,62.217,62.327,61.799,61.978,2245397,0
2017-07-19,62.178,62.347,61.948,62.287,3057225,0
2017-07-20,62.347,62.916,62.098,62.876,2385855,0
2017-07-21,62.726,62.975,62.432,62.507,2806131,0
2017-07-24,62.656,62.716,62.307,62.567,1673535,0
2017-07-25,62.816,62.846,61.519,61.928,3082394,0
2017-07-26,60.891,61.559,59.973,61.06,4129711,0
2017-07-27,61.479,61.479,59.724,60.223,3286623,0
2017-07-28,60.243,60.681,59.993,60.572,1850257,0
2017-07-31,60.622,60.881,60.203,60.322,2037466,0
2017-08-01,60.721,61.021,60.402,60.552,2657103,0
2017-08-02,60.532,60.532,59.116,59.345,3546330,0
2017-08-03,58.946,59.634,58.657,59.435,2023220,0
2017-08-04,59.604,59.983,59.295,59.724,1598365,0
2017-08-07,59.684,59.754,59.33,59.574,1863449,0
2017-08-08,59.505,59.839,59.205,59.564,1974692,0
2017-08-09,59.564,59.943,59.345,59.864,2202561,0
2017-08-10,59.505,59.824,59.27,59.554,2946617,0
2017-08-11,59.465,60.214,59.465,59.684,2219635,0
2017-08-14,59.913,60.422,59.904,60.073,1981542,0
2017-08-15,60.033,60.791,59.973,60.642,2166881,0
2017-08-16,60.841,61.37,60.652,61.2,2973280,0
2017-08-17,60.871,61.32,60.612,60.662,2580794,0
2017-08-18,60.562,61.11,60.462,60.711,2314266,0
2017-08-21,60.632,60.991,60.372,60.951,1659451,0
2017-08-22,60.861,62.048,60.861,61.988,1794032,0
2017-08-23,61.838,61.908,61.155,61.29,1829524,0
2017-08-24,61.529,61.669,61.3,61.35,2292032,0
2017-08-25,61.629,61.629,61.29,61.35,2395619,0
2017-08-28,61.479,61.649,61.38,61.479,2384624,0
2017-08-29,61.26,61.459,61.041,61.25,1566171,0
2017-08-30,61.3,61.71,61.29,61.48,1918743,0
2017-08-31,61.78,62.13,61.61,62.04,3532667,0
2017-09-01,62.11,62.5,61.93,62.23,2214954,0
2017-09-05,61.99,62.44,61.83,62.18,1772902,0
2017-09-06,62.3,62.68,62.18,62.53,1498231,0
2017-09-07,62.64,63,62.35,62.84,1724599,0
2017-09-08,62.93,64.4,62.73,63.28,2582822,0
2017-09-11,63.63,64.32,63.57,64.28,2711536,0
2017-09-12,64.4,64.56,63.83,64.15,1841492,0
2017-09-13,64.15,64.75,64.04,64.61,2482463,0
2017-09-14,64.36,64.74,64.18,64.32,1864464,0
2017-09-15,64.11,64.33,63.88,63.96,4525594,0
2017-09-18,64.07,64.31,63.93,64.31,1547262,0
2017-09-19,64.28,64.35,63.92,64.02,1825497,0
2017-09-20,64.15,64.505,64.06,64.28,1680051,0
2017-09-21,64.21,64.3183,63.35,63.38,1595016,0
2017-09-22,63.48,63.75,63.34,63.51,2352331,0
2017-09-25,63.51,63.5487,62.57,62.76,1698667,0
2017-09-26,62.86,62.88,62.425,62.52,1301746,0
2017-09-27,62.62,62.86,61.94,62.46,2292259,0
2017-09-28,62.28,62.53,61.86,62.34,1529146,0
2017-09-29,62.29,62.765,62.15,62.75,1579139,0
2017-10-02,62.92,63.4,62.9,63.16,1811629,0
2017-10-03,62.97,63.119,62.45,62.62,1649398,0
2017-10-04,62.74,63.01,62.61,62.9,1902900,0
2017-10-05,62.74,62.89,62.55,62.71,1792211,0
2017-10-06,62.62,63.09,62.42,62.91,2378696,0
2017-10-09,63.05,63.05,61.11,61.45,2610212,0
2017-10-10,61.37,61.72,60.78,61.71,2264863,0
2017-10-11,61.73,62.16,61.62,62.01,2280863,0
2017-10-12,62.01,62.58,61.87,62.53,1484773,0
2017-10-13,62.59,62.87,62.29,62.82,2837203,0
2017-10-16,62.9,63.71,62.9,63.65,2715192,0
2017-10-17,63.59,64.18,63.33,63.92,2484361,0
2017-10-18,63.9,64.1084,63.54,63.84,1340081,0
2017-10-19,63.94,64.06,62.81,63.47,3306696,0
2017-10-20,63.71,63.91,63.4,63.59,2738550,0
2017-10-23,63.75,64.67,63.71,64.12,1798895,0
2017-10-24,64.14,64.39,63.5,64.35,3991648,0
2017-10-25,63.24,65,62.5209,64.38,3117233,0
2017-10-26,64.53,65.425,64.21,64.93,2265084,0
2017-10-27,64.94,65.7,64.7518,65.68,2460509,0
2017-10-30,65.37,65.42,64.24,64.57,2891495,0
2017-10-31,64.82,64.95,64.2,64.47,2679341,0
2017-11-01,64.6,64.86,64.19,64.2,1848703,0
2017-11-02,64.04,64.41,63.76,64.07,1775002,0
2017-11-03,63.88,65.1,63.78,64.9,1629260,0
2017-11-06,65.1,65.17,64.32,64.36,2179597,0
2017-11-07,64.44,64.57,64.2,64.32,2234157,0
2017-11-08,64.25,65.15,64.09,65.01,1887408,0
2017-11-09,64.94,65.405,64.7,65.39,1626733,0
2017-11-10,65.06,65.13,62.92,64.04,4103024,0
